date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 12:30:00,46.04,46.1,45.99,46.1,51300.0,46.04,46.1,45.99,46.1,51300.0
2005-01-03 13:00:00,46.1,46.1,45.95,46.05,58400.0,46.1,46.1,45.95,46.05,58400.0
2005-01-03 13:30:00,46.06,46.06,45.9,46.0,24000.0,46.06,46.06,45.9,46.0,24000.0
2005-01-03 14:00:00,46.01,46.08,45.96,46.05,24000.0,46.01,46.08,45.96,46.05,24000.0
2005-01-03 14:30:00,46.03,46.07,45.88,45.88,33600.0,46.03,46.07,45.88,45.88,33600.0
2005-01-03 15:00:00,45.85,45.89,45.71,45.71,45300.0,45.85,45.89,45.71,45.71,45300.0
2005-01-03 15:30:00,45.71,45.72,45.58,45.68,83600.0,45.71,45.72,45.58,45.68,83600.0
2005-01-04 09:30:00,45.92,46.15,45.51,45.84,69600.0,45.92,46.15,45.51,45.84,69600.0
2005-01-04 10:00:00,45.83,45.91,45.71,45.71,38400.0,45.83,45.91,45.71,45.71,38400.0
2005-01-04 10:30:00,45.71,45.71,45.57,45.62,53900.0,45.71,45.71,45.57,45.62,53900.0
2005-01-04 11:00:00,45.62,45.62,45.44,45.53,38000.0,45.62,45.62,45.44,45.53,38000.0
2005-01-04 11:30:00,45.53,45.57,45.47,45.47,10400.0,45.53,45.57,45.47,45.47,10400.0
2005-01-04 12:00:00,45.48,45.49,45.05,45.05,44500.0,45.48,45.49,45.05,45.05,44500.0
2005-01-04 12:30:00,45.06,45.21,45.0,45.06,45900.0,45.06,45.21,45.0,45.06,45900.0
2005-01-04 13:00:00,45.05,45.16,45.0,45.06,36000.0,45.05,45.16,45.0,45.06,36000.0
2005-01-04 13:30:00,45.06,45.19,45.06,45.09,28100.0,45.06,45.19,45.06,45.09,28100.0
2005-01-04 14:00:00,45.08,45.08,44.75,44.8,44800.0,45.08,45.08,44.75,44.8,44800.0
2005-01-04 14:30:00,44.8,44.87,44.76,44.87,105300.0,44.8,44.87,44.76,44.87,105300.0
2005-01-04 15:00:00,44.87,45.15,44.87,45.06,194500.0,44.87,45.15,44.87,45.06,194500.0
2005-01-04 15:30:00,45.06,45.07,44.94,44.98,101800.0,45.06,45.07,44.94,44.98,101800.0
2005-01-05 09:30:00,45.0,45.36,44.9,45.08,39200.0,45.0,45.36,44.9,45.08,39200.0
2005-01-05 10:00:00,45.12,45.3,45.05,45.19,14900.0,45.12,45.3,45.05,45.19,14900.0
2005-01-05 10:30:00,45.18,45.18,45.0,45.02,26300.0,45.18,45.18,45.0,45.02,26300.0
2005-01-05 11:00:00,45.02,45.24,45.02,45.08,30300.0,45.02,45.24,45.02,45.08,30300.0
2005-01-05 11:30:00,45.09,45.29,45.09,45.18,29800.0,45.09,45.29,45.09,45.18,29800.0
2005-01-05 12:00:00,45.18,45.18,44.98,45.11,21400.0,45.18,45.18,44.98,45.11,21400.0
2005-01-05 12:30:00,45.09,45.13,44.87,45.05,23000.0,45.09,45.13,44.87,45.05,23000.0
2005-01-05 13:00:00,45.06,45.3,45.04,45.3,42300.0,45.06,45.3,45.04,45.3,42300.0
2005-01-05 13:30:00,45.3,45.45,45.27,45.4,102100.0,45.3,45.45,45.27,45.4,102100.0
2005-01-05 14:00:00,45.4,45.42,45.2,45.28,32100.0,45.4,45.42,45.2,45.28,32100.0
2005-01-05 14:30:00,45.27,45.27,45.13,45.13,25700.0,45.27,45.27,45.13,45.13,25700.0
2005-01-05 15:00:00,45.18,45.32,45.16,45.3,80500.0,45.18,45.32,45.16,45.3,80500.0
2005-01-05 15:30:00,45.3,45.35,45.24,45.31,149400.0,45.3,45.35,45.24,45.31,149400.0
2005-01-06 09:30:00,45.4,45.6,45.27,45.58,79000.0,45.4,45.6,45.27,45.58,79000.0
2005-01-06 10:00:00,45.56,45.63,45.43,45.6,30000.0,45.56,45.63,45.43,45.6,30000.0
2005-01-06 10:30:00,45.6,45.65,45.4,45.46,99900.0,45.6,45.65,45.4,45.46,99900.0
2005-01-06 11:00:00,45.46,45.55,45.42,45.55,67400.0,45.46,45.55,45.42,45.55,67400.0
2005-01-06 11:30:00,45.58,45.6,45.45,45.56,58400.0,45.58,45.6,45.45,45.56,58400.0
2005-01-06 12:00:00,45.58,45.65,45.52,45.53,36700.0,45.58,45.65,45.52,45.53,36700.0
2005-01-06 12:30:00,45.52,45.52,45.43,45.45,36000.0,45.52,45.52,45.43,45.45,36000.0
2005-01-06 13:00:00,45.46,45.55,45.46,45.55,139800.0,45.46,45.55,45.46,45.55,139800.0
2005-01-06 13:30:00,45.54,45.68,45.46,45.65,85500.0,45.54,45.68,45.46,45.65,85500.0
2005-01-06 14:00:00,45.65,45.72,45.57,45.69,72400.0,45.65,45.72,45.57,45.69,72400.0
2005-01-06 14:30:00,45.69,45.74,45.59,45.61,27700.0,45.69,45.74,45.59,45.61,27700.0
2005-01-06 15:00:00,45.61,45.67,45.6,45.64,65000.0,45.61,45.67,45.6,45.64,65000.0
2005-01-06 15:30:00,45.63,45.79,45.6,45.69,105400.0,45.63,45.79,45.6,45.69,105400.0
2005-01-07 09:30:00,45.84,45.96,45.6,45.7,32400.0,45.84,45.96,45.6,45.7,32400.0
2005-01-07 10:00:00,45.75,46.36,45.75,46.06,111200.0,45.75,46.36,45.75,46.06,111200.0
2005-01-07 10:30:00,46.05,46.06,45.8,45.86,46100.0,46.05,46.06,45.8,45.86,46100.0
2005-01-07 11:00:00,45.86,46.09,45.86,46.07,24900.0,45.86,46.09,45.86,46.07,24900.0
2005-01-07 11:30:00,46.08,46.1,45.8,45.83,28300.0,46.08,46.1,45.8,45.83,28300.0
2005-01-07 12:00:00,45.82,45.93,45.77,45.93,26600.0,45.82,45.93,45.77,45.93,26600.0
2005-01-07 12:30:00,45.92,46.0,45.89,45.9,21900.0,45.92,46.0,45.89,45.9,21900.0
2005-01-07 13:00:00,45.9,45.93,45.8,45.82,21900.0,45.9,45.93,45.8,45.82,21900.0
2005-01-07 13:30:00,45.83,45.9,45.77,45.85,52400.0,45.83,45.9,45.77,45.85,52400.0
2005-01-07 14:00:00,45.85,45.9,45.77,45.8,17100.0,45.85,45.9,45.77,45.8,17100.0
2005-01-07 14:30:00,45.8,45.87,45.59,45.7,32700.0,45.8,45.87,45.59,45.7,32700.0
2005-01-07 15:00:00,45.71,45.79,45.7,45.72,17900.0,45.71,45.79,45.7,45.72,17900.0
2005-01-07 15:30:00,45.71,45.79,45.58,45.66,33100.0,45.71,45.79,45.58,45.66,33100.0
2005-01-10 09:30:00,45.6,45.75,45.47,45.5,81900.0,45.6,45.75,45.47,45.5,81900.0
2005-01-10 10:00:00,45.52,45.85,45.4,45.8,78700.0,45.52,45.85,45.4,45.8,78700.0
2005-01-10 10:30:00,45.8,45.81,45.74,45.78,69900.0,45.8,45.81,45.74,45.78,69900.0
2005-01-10 11:00:00,45.77,45.88,45.77,45.87,22100.0,45.77,45.88,45.77,45.87,22100.0
2005-01-10 11:30:00,45.88,45.9,45.73,45.74,20000.0,45.88,45.9,45.73,45.74,20000.0
2005-01-10 12:00:00,45.75,45.85,45.75,45.84,19900.0,45.75,45.85,45.75,45.84,19900.0
2005-01-10 12:30:00,45.83,45.9,45.77,45.9,20500.0,45.83,45.9,45.77,45.9,20500.0
2005-01-10 13:00:00,45.89,45.91,45.81,45.91,43500.0,45.89,45.91,45.81,45.91,43500.0
2005-01-10 13:30:00,45.91,45.96,45.78,45.88,30600.0,45.91,45.96,45.78,45.88,30600.0
2005-01-10 14:00:00,45.89,45.97,45.82,45.95,43200.0,45.89,45.97,45.82,45.95,43200.0
2005-01-10 14:30:00,45.96,46.0,45.93,45.98,64800.0,45.96,46.0,45.93,45.98,64800.0
2005-01-10 15:00:00,45.98,46.04,45.88,45.98,146600.0,45.98,46.04,45.88,45.98,146600.0
2005-01-10 15:30:00,45.97,46.26,45.93,46.08,109100.0,45.97,46.26,45.93,46.08,109100.0
2005-01-11 09:30:00,46.1,46.25,46.0,46.05,78100.0,46.1,46.25,46.0,46.05,78100.0
2005-01-11 10:00:00,46.06,46.06,45.81,45.97,102100.0,46.06,46.06,45.81,45.97,102100.0
2005-01-11 10:30:00,45.97,46.2,45.92,46.2,126600.0,45.97,46.2,45.92,46.2,126600.0
2005-01-11 11:00:00,46.2,46.35,46.18,46.26,32500.0,46.2,46.35,46.18,46.26,32500.0
2005-01-11 11:30:00,46.2,46.27,46.11,46.27,27600.0,46.2,46.27,46.11,46.27,27600.0
2005-01-11 12:00:00,46.27,46.3,46.21,46.28,43000.0,46.27,46.3,46.21,46.28,43000.0
2005-01-11 12:30:00,46.29,46.4,46.23,46.23,31700.0,46.29,46.4,46.23,46.23,31700.0
2005-01-11 13:00:00,46.23,46.9,46.21,46.85,133800.0,46.23,46.9,46.21,46.85,133800.0
2005-01-11 13:30:00,46.85,47.18,46.79,47.14,81600.0,46.85,47.18,46.79,47.14,81600.0
2005-01-11 14:00:00,47.15,47.28,47.06,47.17,52600.0,47.15,47.28,47.06,47.17,52600.0
2005-01-11 14:30:00,47.17,47.18,47.09,47.1,58000.0,47.17,47.18,47.09,47.1,58000.0
2005-01-11 15:00:00,47.11,47.21,47.09,47.12,88900.0,47.11,47.21,47.09,47.12,88900.0
2005-01-11 15:30:00,47.13,47.21,47.09,47.15,135700.0,47.13,47.21,47.09,47.15,135700.0
2005-01-12 09:30:00,47.2,47.82,47.2,47.63,87900.0,47.2,47.82,47.2,47.63,87900.0
2005-01-12 10:00:00,47.64,48.0,47.64,47.98,151200.0,47.64,48.0,47.64,47.98,151200.0
2005-01-12 10:30:00,47.91,47.92,47.65,47.7,105800.0,47.91,47.92,47.65,47.7,105800.0
2005-01-12 11:00:00,47.69,47.83,47.66,47.8,115700.0,47.69,47.83,47.66,47.8,115700.0
2005-01-12 11:30:00,47.81,48.13,47.81,48.0,58200.0,47.81,48.13,47.81,48.0,58200.0
2005-01-12 12:00:00,48.0,48.06,47.95,47.97,72700.0,48.0,48.06,47.95,47.97,72700.0
2005-01-12 12:30:00,47.97,48.11,47.93,48.06,60500.0,47.97,48.11,47.93,48.06,60500.0
2005-01-12 13:00:00,48.07,48.08,47.93,47.98,65600.0,48.07,48.08,47.93,47.98,65600.0
2005-01-12 13:30:00,47.93,48.0,47.9,47.95,100500.0,47.93,48.0,47.9,47.95,100500.0
2005-01-12 14:00:00,47.95,48.04,47.9,47.95,82700.0,47.95,48.04,47.9,47.95,82700.0
2005-01-12 14:30:00,47.95,48.0,47.9,47.94,70200.0,47.95,48.0,47.9,47.94,70200.0
2005-01-12 15:00:00,47.93,48.33,47.92,48.25,144300.0,47.93,48.33,47.92,48.25,144300.0
2005-01-12 15:30:00,48.26,48.57,48.25,48.5,191900.0,48.26,48.57,48.25,48.5,191900.0
2005-01-13 09:30:00,48.42,48.8,48.42,48.68,97300.0,48.42,48.8,48.42,48.68,97300.0
2005-01-13 10:00:00,48.68,48.8,48.62,48.71,115200.0,48.68,48.8,48.62,48.71,115200.0
2005-01-13 10:30:00,48.7,48.74,48.66,48.72,52300.0,48.7,48.74,48.66,48.72,52300.0
2005-01-13 11:00:00,48.73,48.79,48.7,48.77,109100.0,48.73,48.79,48.7,48.77,109100.0
2005-01-13 11:30:00,48.76,48.85,48.71,48.77,67600.0,48.76,48.85,48.71,48.77,67600.0
2005-01-13 12:00:00,48.76,48.78,48.7,48.73,44100.0,48.76,48.78,48.7,48.73,44100.0
2005-01-13 12:30:00,48.74,48.8,48.68,48.79,38500.0,48.74,48.8,48.68,48.79,38500.0
2005-01-13 13:00:00,48.79,48.82,48.79,48.8,42700.0,48.79,48.82,48.79,48.8,42700.0
2005-01-13 13:30:00,48.8,48.9,48.78,48.84,69700.0,48.8,48.9,48.78,48.84,69700.0
2005-01-13 14:00:00,48.84,48.95,48.84,48.94,40800.0,48.84,48.95,48.84,48.94,40800.0
2005-01-13 14:30:00,48.95,49.14,48.87,48.89,76200.0,48.95,49.14,48.87,48.89,76200.0
2005-01-13 15:00:00,48.88,48.89,48.63,48.63,91000.0,48.88,48.89,48.63,48.63,91000.0
2005-01-13 15:30:00,48.59,48.59,48.37,48.44,122300.0,48.59,48.59,48.37,48.44,122300.0
2005-01-14 09:30:00,48.75,48.95,48.54,48.95,49800.0,48.75,48.95,48.54,48.95,49800.0
2005-01-14 10:00:00,48.8,48.85,48.55,48.77,84900.0,48.8,48.85,48.55,48.77,84900.0
2005-01-14 10:30:00,48.82,48.88,48.75,48.78,31700.0,48.82,48.88,48.75,48.78,31700.0
2005-01-14 11:00:00,48.79,48.79,48.5,48.5,45300.0,48.79,48.79,48.5,48.5,45300.0
2005-01-14 11:30:00,48.51,48.66,48.49,48.59,38300.0,48.51,48.66,48.49,48.59,38300.0
2005-01-14 12:00:00,48.59,48.64,48.55,48.6,20500.0,48.59,48.64,48.55,48.6,20500.0
2005-01-14 12:30:00,48.6,48.7,48.55,48.7,54500.0,48.6,48.7,48.55,48.7,54500.0
2005-01-14 13:00:00,48.69,48.7,48.6,48.65,23500.0,48.69,48.7,48.6,48.65,23500.0
2005-01-14 13:30:00,48.68,48.68,48.57,48.59,16200.0,48.68,48.68,48.57,48.59,16200.0
2005-01-14 14:00:00,48.59,48.61,48.49,48.54,27500.0,48.59,48.61,48.49,48.54,27500.0
2005-01-14 14:30:00,48.56,48.56,48.4,48.48,41800.0,48.56,48.56,48.4,48.48,41800.0
2005-01-14 15:00:00,48.49,48.53,48.4,48.5,44200.0,48.49,48.53,48.4,48.5,44200.0
2005-01-14 15:30:00,48.5,48.67,48.49,48.59,78000.0,48.5,48.67,48.49,48.59,78000.0
2005-01-18 09:30:00,48.28,48.29,47.8,48.0,52900.0,48.28,48.29,47.8,48.0,52900.0
2005-01-18 10:00:00,48.0,48.1,47.88,47.98,22700.0,48.0,48.1,47.88,47.98,22700.0
2005-01-18 10:30:00,47.98,48.37,47.97,48.32,60100.0,47.98,48.37,47.97,48.32,60100.0
2005-01-18 11:00:00,48.32,48.37,48.12,48.19,73300.0,48.32,48.37,48.12,48.19,73300.0
2005-01-18 11:30:00,48.19,48.2,48.02,48.07,63500.0,48.19,48.2,48.02,48.07,63500.0
2005-01-18 12:00:00,48.06,48.16,48.06,48.16,35500.0,48.06,48.16,48.06,48.16,35500.0
2005-01-18 12:30:00,48.16,48.22,48.11,48.21,14600.0,48.16,48.22,48.11,48.21,14600.0
2005-01-18 13:00:00,48.22,48.23,48.2,48.2,20200.0,48.22,48.23,48.2,48.2,20200.0
2005-01-18 13:30:00,48.21,48.28,48.18,48.22,30300.0,48.21,48.28,48.18,48.22,30300.0
2005-01-18 14:00:00,48.23,48.24,48.06,48.1,42500.0,48.23,48.24,48.06,48.1,42500.0
2005-01-18 14:30:00,48.1,48.13,47.9,48.0,75000.0,48.1,48.13,47.9,48.0,75000.0
2005-01-18 15:00:00,48.0,48.08,47.9,47.99,52100.0,48.0,48.08,47.9,47.99,52100.0
2005-01-18 15:30:00,47.99,48.22,47.98,48.17,94700.0,47.99,48.22,47.98,48.17,94700.0
2005-01-19 09:30:00,47.95,48.09,47.82,47.85,105000.0,47.95,48.09,47.82,47.85,105000.0
2005-01-19 10:00:00,47.85,47.88,47.55,47.72,81400.0,47.85,47.88,47.55,47.72,81400.0
2005-01-19 10:30:00,47.72,47.75,47.63,47.63,21000.0,47.72,47.75,47.63,47.63,21000.0
2005-01-19 11:00:00,47.63,47.69,47.61,47.68,57300.0,47.63,47.69,47.61,47.68,57300.0
2005-01-19 11:30:00,47.69,47.82,47.57,47.64,31200.0,47.69,47.82,47.57,47.64,31200.0
2005-01-19 12:00:00,47.62,47.68,47.62,47.63,27600.0,47.62,47.68,47.62,47.63,27600.0
2005-01-19 12:30:00,47.63,47.8,47.63,47.8,16200.0,47.63,47.8,47.63,47.8,16200.0
2005-01-19 13:00:00,47.79,47.81,47.75,47.8,23800.0,47.79,47.81,47.75,47.8,23800.0
2005-01-19 13:30:00,47.79,47.85,47.74,47.74,32900.0,47.79,47.85,47.74,47.74,32900.0
2005-01-19 14:00:00,47.74,47.75,47.57,47.75,58500.0,47.74,47.75,47.57,47.75,58500.0
2005-01-19 14:30:00,47.75,47.83,47.7,47.73,20900.0,47.75,47.83,47.7,47.73,20900.0
2005-01-19 15:00:00,47.72,47.73,47.24,47.3,119200.0,47.72,47.73,47.24,47.3,119200.0
2005-01-19 15:30:00,47.26,47.59,47.26,47.5,118200.0,47.26,47.59,47.26,47.5,118200.0
2005-01-20 09:30:00,47.45,47.77,47.19,47.35,58100.0,47.45,47.77,47.19,47.35,58100.0
2005-01-20 10:00:00,47.36,47.6,47.36,47.47,51700.0,47.36,47.6,47.36,47.47,51700.0
2005-01-20 10:30:00,47.46,47.5,47.28,47.49,23000.0,47.46,47.5,47.28,47.49,23000.0
2005-01-20 11:00:00,47.48,47.52,47.43,47.46,38400.0,47.48,47.52,47.43,47.46,38400.0
2005-01-20 11:30:00,47.46,47.63,47.46,47.51,37100.0,47.46,47.63,47.46,47.51,37100.0
2005-01-20 12:00:00,47.53,47.6,47.35,47.39,29800.0,47.53,47.6,47.35,47.39,29800.0
2005-01-20 12:30:00,47.39,47.42,47.38,47.4,42800.0,47.39,47.42,47.38,47.4,42800.0
2005-01-20 13:00:00,47.4,47.41,47.2,47.28,34900.0,47.4,47.41,47.2,47.28,34900.0
2005-01-20 13:30:00,47.26,47.54,47.25,47.47,54500.0,47.26,47.54,47.25,47.47,54500.0
2005-01-20 14:00:00,47.46,47.78,47.46,47.7,46100.0,47.46,47.78,47.46,47.7,46100.0
2005-01-20 14:30:00,47.7,47.9,47.7,47.9,67800.0,47.7,47.9,47.7,47.9,67800.0
2005-01-20 15:00:00,47.9,47.9,47.7,47.7,59800.0,47.9,47.9,47.7,47.7,59800.0
2005-01-20 15:30:00,47.7,47.81,47.68,47.79,95600.0,47.7,47.81,47.68,47.79,95600.0
2005-01-21 09:30:00,47.61,47.8,47.37,47.5,67800.0,47.61,47.8,47.37,47.5,67800.0
2005-01-21 10:00:00,47.55,47.65,47.45,47.65,38800.0,47.55,47.65,47.45,47.65,38800.0
2005-01-21 10:30:00,47.69,47.86,47.57,47.72,36200.0,47.69,47.86,47.57,47.72,36200.0
2005-01-21 11:00:00,47.72,47.72,47.6,47.6,38800.0,47.72,47.72,47.6,47.6,38800.0
2005-01-21 11:30:00,47.6,47.63,47.5,47.59,34000.0,47.6,47.63,47.5,47.59,34000.0
2005-01-21 12:00:00,47.6,47.62,47.41,47.55,46100.0,47.6,47.62,47.41,47.55,46100.0
2005-01-21 12:30:00,47.53,47.55,47.47,47.51,11200.0,47.53,47.55,47.47,47.51,11200.0
2005-01-21 13:00:00,47.51,47.55,47.46,47.52,31200.0,47.51,47.55,47.46,47.52,31200.0
2005-01-21 13:30:00,47.52,47.56,47.49,47.56,38500.0,47.52,47.56,47.49,47.56,38500.0
2005-01-21 14:00:00,47.56,47.74,47.56,47.74,34600.0,47.56,47.74,47.56,47.74,34600.0
2005-01-21 14:30:00,47.74,47.74,47.66,47.71,58900.0,47.74,47.74,47.66,47.71,58900.0
2005-01-21 15:00:00,47.7,47.7,47.55,47.6,63500.0,47.7,47.7,47.55,47.6,63500.0
2005-01-21 15:30:00,47.6,47.69,47.6,47.69,62900.0,47.6,47.69,47.6,47.69,62900.0
2005-01-24 09:30:00,47.85,47.85,47.53,47.61,25000.0,47.85,47.85,47.53,47.61,25000.0
2005-01-24 10:00:00,47.58,47.9,47.53,47.78,19300.0,47.58,47.9,47.53,47.78,19300.0
2005-01-24 10:30:00,47.71,47.81,47.49,47.52,35600.0,47.71,47.81,47.49,47.52,35600.0
2005-01-24 11:00:00,47.55,47.75,47.4,47.75,30200.0,47.55,47.75,47.4,47.75,30200.0
2005-01-24 11:30:00,47.75,47.76,47.64,47.66,31700.0,47.75,47.76,47.64,47.66,31700.0
2005-01-24 12:00:00,47.65,47.72,47.55,47.56,19400.0,47.65,47.72,47.55,47.56,19400.0
2005-01-24 12:30:00,47.52,47.64,47.5,47.6,76800.0,47.52,47.64,47.5,47.6,76800.0
2005-01-24 13:00:00,47.6,47.74,47.6,47.7,27200.0,47.6,47.74,47.6,47.7,27200.0
2005-01-24 13:30:00,47.7,47.72,47.62,47.62,71100.0,47.7,47.72,47.62,47.62,71100.0
2005-01-24 14:00:00,47.64,47.67,47.57,47.57,10400.0,47.64,47.67,47.57,47.57,10400.0
2005-01-24 14:30:00,47.55,47.56,47.4,47.45,26500.0,47.55,47.56,47.4,47.45,26500.0
2005-01-24 15:00:00,47.45,47.58,47.4,47.58,45400.0,47.45,47.58,47.4,47.58,45400.0
2005-01-24 15:30:00,47.58,47.6,47.4,47.48,41700.0,47.58,47.6,47.4,47.48,41700.0
2005-01-25 09:30:00,47.7,47.75,47.5,47.59,24900.0,47.7,47.75,47.5,47.59,24900.0
2005-01-25 10:00:00,47.58,47.63,47.53,47.53,15900.0,47.58,47.63,47.53,47.53,15900.0
2005-01-25 10:30:00,47.52,47.63,47.52,47.6,50800.0,47.52,47.63,47.52,47.6,50800.0
2005-01-25 11:00:00,47.6,47.72,47.57,47.72,25400.0,47.6,47.72,47.57,47.72,25400.0
2005-01-25 11:30:00,47.7,47.7,47.54,47.59,14700.0,47.7,47.7,47.54,47.59,14700.0
2005-01-25 12:00:00,47.57,47.66,47.5,47.59,12100.0,47.57,47.66,47.5,47.59,12100.0
2005-01-25 12:30:00,47.6,47.66,47.46,47.47,18100.0,47.6,47.66,47.46,47.47,18100.0
2005-01-25 13:00:00,47.46,47.68,47.46,47.65,17900.0,47.46,47.68,47.46,47.65,17900.0
2005-01-25 13:30:00,47.65,47.65,47.51,47.52,16700.0,47.65,47.65,47.51,47.52,16700.0
2005-01-25 14:00:00,47.52,47.56,47.45,47.45,35700.0,47.52,47.56,47.45,47.45,35700.0
2005-01-25 14:30:00,47.45,47.49,47.39,47.4,28400.0,47.45,47.49,47.39,47.4,28400.0
2005-01-25 15:00:00,47.41,47.49,47.22,47.24,41000.0,47.41,47.49,47.22,47.24,41000.0
2005-01-25 15:30:00,47.25,47.3,47.14,47.23,61500.0,47.25,47.3,47.14,47.23,61500.0
2005-01-26 09:30:00,47.25,47.56,47.11,47.35,45600.0,47.25,47.56,47.11,47.35,45600.0
2005-01-26 10:00:00,47.3,47.37,47.27,47.3,18600.0,47.3,47.37,47.27,47.3,18600.0
2005-01-26 10:30:00,47.29,47.29,47.17,47.27,40300.0,47.29,47.29,47.17,47.27,40300.0
2005-01-26 11:00:00,47.27,47.34,47.23,47.34,39300.0,47.27,47.34,47.23,47.34,39300.0
2005-01-26 11:30:00,47.33,47.38,47.23,47.27,30200.0,47.33,47.38,47.23,47.27,30200.0
2005-01-26 12:00:00,47.27,47.32,47.12,47.19,76600.0,47.27,47.32,47.12,47.19,76600.0
2005-01-26 12:30:00,47.13,47.24,47.09,47.18,13100.0,47.13,47.24,47.09,47.18,13100.0
2005-01-26 13:00:00,47.18,47.48,47.18,47.48,14200.0,47.18,47.48,47.18,47.48,14200.0
2005-01-26 13:30:00,47.47,47.6,47.44,47.6,23800.0,47.47,47.6,47.44,47.6,23800.0
2005-01-26 14:00:00,47.6,47.85,47.53,47.57,45600.0,47.6,47.85,47.53,47.57,45600.0
2005-01-26 14:30:00,47.58,47.59,47.5,47.58,29900.0,47.58,47.59,47.5,47.58,29900.0
2005-01-26 15:00:00,47.58,47.68,47.47,47.62,31900.0,47.58,47.68,47.47,47.62,31900.0
2005-01-26 15:30:00,47.62,47.73,47.6,47.64,144500.0,47.62,47.73,47.6,47.64,144500.0
2005-01-27 09:30:00,48.13,48.48,47.8,48.38,101800.0,48.13,48.48,47.8,48.38,101800.0
2005-01-27 10:00:00,48.38,48.83,48.35,48.81,51400.0,48.38,48.83,48.35,48.81,51400.0
2005-01-27 10:30:00,48.81,49.99,48.75,49.56,379600.0,48.81,49.99,48.75,49.56,379600.0
2005-01-27 11:00:00,49.56,49.7,49.1,49.11,63700.0,49.56,49.7,49.1,49.11,63700.0
2005-01-27 11:30:00,49.1,49.26,49.01,49.08,61100.0,49.1,49.26,49.01,49.08,61100.0
2005-01-27 12:00:00,49.06,49.07,48.8,48.95,60300.0,49.06,49.07,48.8,48.95,60300.0
2005-01-27 12:30:00,48.93,48.98,48.81,48.82,60400.0,48.93,48.98,48.81,48.82,60400.0
2005-01-27 13:00:00,48.82,48.86,48.51,48.52,40000.0,48.82,48.86,48.51,48.52,40000.0
2005-01-27 13:30:00,48.52,48.85,48.5,48.54,49900.0,48.52,48.85,48.5,48.54,49900.0
2005-01-27 14:00:00,48.55,48.75,48.5,48.63,61200.0,48.55,48.75,48.5,48.63,61200.0
2005-01-27 14:30:00,48.63,48.81,48.6,48.64,221300.0,48.63,48.81,48.6,48.64,221300.0
2005-01-27 15:00:00,48.64,48.81,48.52,48.79,93900.0,48.64,48.81,48.52,48.79,93900.0
2005-01-27 15:30:00,48.78,48.85,48.65,48.65,115500.0,48.78,48.85,48.65,48.65,115500.0
2005-01-28 09:30:00,48.81,49.47,48.81,49.0,42300.0,48.81,49.47,48.81,49.0,42300.0
2005-01-28 10:00:00,49.01,49.05,48.8,48.98,36900.0,49.01,49.05,48.8,48.98,36900.0
2005-01-28 10:30:00,48.97,49.11,48.87,48.9,24300.0,48.97,49.11,48.87,48.9,24300.0
2005-01-28 11:00:00,48.94,48.99,48.78,48.79,91700.0,48.94,48.99,48.78,48.79,91700.0
2005-01-28 11:30:00,48.8,48.91,48.55,48.7,67500.0,48.8,48.91,48.55,48.7,67500.0
2005-01-28 12:00:00,48.7,48.82,48.54,48.62,38000.0,48.7,48.82,48.54,48.62,38000.0
2005-01-28 12:30:00,48.63,48.74,48.53,48.53,20900.0,48.63,48.74,48.53,48.53,20900.0
2005-01-28 13:00:00,48.53,48.63,48.51,48.59,72500.0,48.53,48.63,48.51,48.59,72500.0
2005-01-28 13:30:00,48.57,48.57,48.46,48.51,30200.0,48.57,48.57,48.46,48.51,30200.0
2005-01-28 14:00:00,48.5,48.57,48.47,48.57,89700.0,48.5,48.57,48.47,48.57,89700.0
2005-01-28 14:30:00,48.57,48.61,48.55,48.56,40800.0,48.57,48.61,48.55,48.56,40800.0
2005-01-28 15:00:00,48.56,48.56,48.36,48.36,49600.0,48.56,48.56,48.36,48.36,49600.0
2005-01-28 15:30:00,48.36,48.49,48.28,48.41,103600.0,48.36,48.49,48.28,48.41,103600.0
2005-01-31 09:30:00,48.46,49.33,48.36,49.27,129100.0,48.46,49.33,48.36,49.27,129100.0
2005-01-31 10:00:00,49.29,49.54,49.11,49.34,169500.0,49.29,49.54,49.11,49.34,169500.0
2005-01-31 10:30:00,49.34,49.41,49.27,49.35,50500.0,49.34,49.41,49.27,49.35,50500.0
2005-01-31 11:00:00,49.35,49.4,49.1,49.1,42000.0,49.35,49.4,49.1,49.1,42000.0
2005-01-31 11:30:00,49.1,49.12,48.96,49.01,55000.0,49.1,49.12,48.96,49.01,55000.0
2005-01-31 12:00:00,49.01,49.1,48.97,49.06,53600.0,49.01,49.1,48.97,49.06,53600.0
2005-01-31 12:30:00,49.03,49.12,48.99,49.08,37000.0,49.03,49.12,48.99,49.08,37000.0
2005-01-31 13:00:00,49.08,49.11,49.0,49.03,32700.0,49.08,49.11,49.0,49.03,32700.0
2005-01-31 13:30:00,49.04,49.05,48.94,48.98,18300.0,49.04,49.05,48.94,48.98,18300.0
2005-01-31 14:00:00,48.98,49.1,48.98,49.0,42500.0,48.98,49.1,48.98,49.0,42500.0
2005-01-31 14:30:00,49.0,49.13,48.97,49.12,21900.0,49.0,49.13,48.97,49.12,21900.0
2005-01-31 15:00:00,49.11,49.11,48.95,49.0,45000.0,49.11,49.11,48.95,49.0,45000.0
2005-01-31 15:30:00,49.0,49.17,48.98,49.07,70400.0,49.0,49.17,48.98,49.07,70400.0
2005-02-01 09:30:00,48.9,49.3,48.75,49.29,73400.0,48.9,49.3,48.75,49.29,73400.0
2005-02-01 10:00:00,49.29,49.35,49.22,49.35,173100.0,49.29,49.35,49.22,49.35,173100.0
2005-02-01 10:30:00,49.38,49.5,49.34,49.4,122000.0,49.38,49.5,49.34,49.4,122000.0
2005-02-01 11:00:00,49.4,49.43,49.33,49.33,66100.0,49.4,49.43,49.33,49.33,66100.0
2005-02-01 11:30:00,49.29,49.5,49.28,49.46,54900.0,49.29,49.5,49.28,49.46,54900.0
2005-02-01 12:00:00,49.47,49.57,49.47,49.57,55100.0,49.47,49.57,49.47,49.57,55100.0
2005-02-01 12:30:00,49.57,49.61,49.5,49.51,63700.0,49.57,49.61,49.5,49.51,63700.0
2005-02-01 13:00:00,49.5,49.58,49.49,49.58,29700.0,49.5,49.58,49.49,49.58,29700.0
2005-02-01 13:30:00,49.57,49.58,49.55,49.57,16500.0,49.57,49.58,49.55,49.57,16500.0
2005-02-01 14:00:00,49.57,49.58,49.49,49.5,71100.0,49.57,49.58,49.49,49.5,71100.0
2005-02-01 14:30:00,49.5,49.5,49.45,49.47,29500.0,49.5,49.5,49.45,49.47,29500.0
2005-02-01 15:00:00,49.47,49.59,49.44,49.54,79100.0,49.47,49.59,49.44,49.54,79100.0
2005-02-01 15:30:00,49.53,49.72,49.5,49.71,64300.0,49.53,49.72,49.5,49.71,64300.0
2005-02-02 09:30:00,49.68,50.0,49.57,49.62,44100.0,49.68,50.0,49.57,49.62,44100.0
2005-02-02 10:00:00,49.61,49.96,49.6,49.8,88600.0,49.61,49.96,49.6,49.8,88600.0
2005-02-02 10:30:00,49.8,49.8,49.71,49.76,87300.0,49.8,49.8,49.71,49.76,87300.0
2005-02-02 11:00:00,49.78,49.81,49.74,49.79,166900.0,49.78,49.81,49.74,49.79,166900.0
2005-02-02 11:30:00,49.79,49.87,49.78,49.86,123800.0,49.79,49.87,49.78,49.86,123800.0
2005-02-02 12:00:00,49.86,50.02,49.86,49.96,110500.0,49.86,50.02,49.86,49.96,110500.0
2005-02-02 12:30:00,49.96,50.0,49.95,49.98,33500.0,49.96,50.0,49.95,49.98,33500.0
2005-02-02 13:00:00,49.98,50.06,49.98,50.01,67300.0,49.98,50.06,49.98,50.01,67300.0
2005-02-02 13:30:00,50.02,50.04,49.99,50.03,60600.0,50.02,50.04,49.99,50.03,60600.0
2005-02-02 14:00:00,50.03,50.25,50.02,50.21,140700.0,50.03,50.25,50.02,50.21,140700.0
2005-02-02 14:30:00,50.25,50.25,50.1,50.2,57100.0,50.25,50.25,50.1,50.2,57100.0
2005-02-02 15:00:00,50.2,50.2,50.05,50.13,72400.0,50.2,50.2,50.05,50.13,72400.0
2005-02-02 15:30:00,50.13,50.25,50.1,50.2,85900.0,50.13,50.25,50.1,50.2,85900.0
2005-02-03 09:30:00,50.0,50.16,49.89,50.14,90700.0,50.0,50.16,49.89,50.14,90700.0
2005-02-03 10:00:00,50.14,50.15,49.7,49.8,91100.0,50.14,50.15,49.7,49.8,91100.0
2005-02-03 10:30:00,49.79,50.01,49.75,49.81,58800.0,49.79,50.01,49.75,49.81,58800.0
2005-02-03 11:00:00,49.83,49.83,49.61,49.61,89900.0,49.83,49.83,49.61,49.61,89900.0
2005-02-03 11:30:00,49.64,49.64,49.32,49.4,95100.0,49.64,49.64,49.32,49.4,95100.0
2005-02-03 12:00:00,49.4,49.55,49.3,49.36,46200.0,49.4,49.55,49.3,49.36,46200.0
2005-02-03 12:30:00,49.36,49.47,49.3,49.37,91300.0,49.36,49.47,49.3,49.37,91300.0
2005-02-03 13:00:00,49.37,49.5,49.35,49.5,41600.0,49.37,49.5,49.35,49.5,41600.0
2005-02-03 13:30:00,49.53,49.58,49.3,49.34,62500.0,49.53,49.58,49.3,49.34,62500.0
2005-02-03 14:00:00,49.34,49.45,49.3,49.42,48500.0,49.34,49.45,49.3,49.42,48500.0
2005-02-03 14:30:00,49.35,49.4,49.2,49.21,92700.0,49.35,49.4,49.2,49.21,92700.0
2005-02-03 15:00:00,49.21,49.38,49.16,49.38,58200.0,49.21,49.38,49.16,49.38,58200.0
2005-02-03 15:30:00,49.4,49.71,49.39,49.66,132100.0,49.4,49.71,49.39,49.66,132100.0
2005-02-04 09:30:00,49.55,50.1,49.55,50.01,60600.0,49.55,50.1,49.55,50.01,60600.0
2005-02-04 10:00:00,50.0,50.18,50.0,50.09,70500.0,50.0,50.18,50.0,50.09,70500.0
2005-02-04 10:30:00,50.14,50.35,49.96,49.97,68200.0,50.14,50.35,49.96,49.97,68200.0
2005-02-04 11:00:00,49.99,50.1,49.97,49.97,67000.0,49.99,50.1,49.97,49.97,67000.0
2005-02-04 11:30:00,49.98,50.02,49.95,49.98,53200.0,49.98,50.02,49.95,49.98,53200.0
2005-02-04 12:00:00,49.98,50.02,49.95,49.99,30200.0,49.98,50.02,49.95,49.99,30200.0
2005-02-04 12:30:00,49.99,49.99,49.93,49.94,26900.0,49.99,49.99,49.93,49.94,26900.0
2005-02-04 13:00:00,49.95,50.01,49.8,49.86,42400.0,49.95,50.01,49.8,49.86,42400.0
2005-02-04 13:30:00,49.86,49.96,49.86,49.92,26400.0,49.86,49.96,49.86,49.92,26400.0
2005-02-04 14:00:00,49.92,50.09,49.92,50.09,31800.0,49.92,50.09,49.92,50.09,31800.0
2005-02-04 14:30:00,50.1,50.21,50.1,50.16,32300.0,50.1,50.21,50.1,50.16,32300.0
2005-02-04 15:00:00,50.16,50.39,50.16,50.37,76800.0,50.16,50.39,50.16,50.37,76800.0
2005-02-04 15:30:00,50.39,50.45,50.3,50.4,99400.0,50.39,50.45,50.3,50.4,99400.0
2005-02-07 09:30:00,50.5,50.71,50.35,50.68,39400.0,50.5,50.71,50.35,50.68,39400.0
2005-02-07 10:00:00,50.66,50.7,50.53,50.58,57400.0,50.66,50.7,50.53,50.58,57400.0
2005-02-07 10:30:00,50.55,50.55,50.3,50.42,50100.0,50.55,50.55,50.3,50.42,50100.0
2005-02-07 11:00:00,50.43,50.54,50.42,50.53,36300.0,50.43,50.54,50.42,50.53,36300.0
2005-02-07 11:30:00,50.5,50.5,50.37,50.37,48600.0,50.5,50.5,50.37,50.37,48600.0
2005-02-07 12:00:00,50.36,50.45,50.35,50.42,33300.0,50.36,50.45,50.35,50.42,33300.0
2005-02-07 12:30:00,50.4,50.52,50.38,50.51,29000.0,50.4,50.52,50.38,50.51,29000.0
2005-02-07 13:00:00,50.51,50.52,50.43,50.44,24200.0,50.51,50.52,50.43,50.44,24200.0
2005-02-07 13:30:00,50.44,50.47,50.36,50.36,22400.0,50.44,50.47,50.36,50.36,22400.0
2005-02-07 14:00:00,50.36,50.43,50.35,50.35,22700.0,50.36,50.43,50.35,50.35,22700.0
2005-02-07 14:30:00,50.35,50.47,50.35,50.43,34100.0,50.35,50.47,50.35,50.43,34100.0
2005-02-07 15:00:00,50.44,50.61,50.44,50.61,49700.0,50.44,50.61,50.44,50.61,49700.0
2005-02-07 15:30:00,50.6,50.72,50.59,50.61,146600.0,50.6,50.72,50.59,50.61,146600.0
2005-02-08 09:30:00,50.5,50.6,50.46,50.6,45900.0,50.5,50.6,50.46,50.6,45900.0
2005-02-08 10:00:00,50.64,50.95,50.64,50.95,34700.0,50.64,50.95,50.64,50.95,34700.0
2005-02-08 10:30:00,50.95,50.96,50.71,50.72,30900.0,50.95,50.96,50.71,50.72,30900.0
2005-02-08 11:00:00,50.71,50.79,50.67,50.67,17500.0,50.71,50.79,50.67,50.67,17500.0
2005-02-08 11:30:00,50.66,50.79,50.63,50.66,41300.0,50.66,50.79,50.63,50.66,41300.0
2005-02-08 12:00:00,50.65,50.68,50.6,50.67,26600.0,50.65,50.68,50.6,50.67,26600.0
2005-02-08 12:30:00,50.67,50.86,50.67,50.86,71200.0,50.67,50.86,50.67,50.86,71200.0
2005-02-08 13:00:00,50.86,50.89,50.82,50.89,78600.0,50.86,50.89,50.82,50.89,78600.0
2005-02-08 13:30:00,50.89,50.9,50.83,50.84,37100.0,50.89,50.9,50.83,50.84,37100.0
2005-02-08 14:00:00,50.84,50.92,50.84,50.9,24200.0,50.84,50.92,50.84,50.9,24200.0
2005-02-08 14:30:00,50.9,50.95,50.9,50.95,35300.0,50.9,50.95,50.9,50.95,35300.0
2005-02-08 15:00:00,50.96,51.1,50.96,51.07,117300.0,50.96,51.1,50.96,51.07,117300.0
2005-02-08 15:30:00,51.09,51.22,51.05,51.11,115300.0,51.09,51.22,51.05,51.11,115300.0
2005-02-09 09:30:00,51.11,51.57,51.05,51.38,175600.0,51.11,51.57,51.05,51.38,175600.0
2005-02-09 10:00:00,51.36,51.4,50.55,50.79,140300.0,51.36,51.4,50.55,50.79,140300.0
2005-02-09 10:30:00,50.78,50.78,50.58,50.6,37700.0,50.78,50.78,50.58,50.6,37700.0
2005-02-09 11:00:00,50.6,50.6,50.31,50.5,57000.0,50.6,50.6,50.31,50.5,57000.0
2005-02-09 11:30:00,50.5,50.6,50.22,50.26,57200.0,50.5,50.6,50.22,50.26,57200.0
2005-02-09 12:00:00,50.22,50.34,50.22,50.25,18300.0,50.22,50.34,50.22,50.25,18300.0
2005-02-09 12:30:00,50.28,50.28,50.17,50.22,17600.0,50.28,50.28,50.17,50.22,17600.0
2005-02-09 13:00:00,50.25,50.4,50.24,50.32,20500.0,50.25,50.4,50.24,50.32,20500.0
2005-02-09 13:30:00,50.31,50.41,50.3,50.31,10700.0,50.31,50.41,50.3,50.31,10700.0
2005-02-09 14:00:00,50.32,50.32,50.17,50.21,17700.0,50.32,50.32,50.17,50.21,17700.0
2005-02-09 14:30:00,50.21,50.3,50.2,50.2,29500.0,50.21,50.3,50.2,50.2,29500.0
2005-02-09 15:00:00,50.19,50.21,50.06,50.13,50900.0,50.19,50.21,50.06,50.13,50900.0
2005-02-09 15:30:00,50.12,50.31,50.02,50.02,100000.0,50.12,50.31,50.02,50.02,100000.0
2005-02-10 09:30:00,50.15,50.25,49.89,50.1,53600.0,50.15,50.25,49.89,50.1,53600.0
2005-02-10 10:00:00,50.02,50.04,49.48,49.54,74800.0,50.02,50.04,49.48,49.54,74800.0
2005-02-10 10:30:00,49.54,49.68,49.21,49.67,77600.0,49.54,49.68,49.21,49.67,77600.0
2005-02-10 11:00:00,49.68,49.7,49.34,49.42,61600.0,49.68,49.7,49.34,49.42,61600.0
2005-02-10 11:30:00,49.48,49.82,49.44,49.82,45900.0,49.48,49.82,49.44,49.82,45900.0
2005-02-10 12:00:00,49.83,49.83,49.71,49.78,14000.0,49.83,49.83,49.71,49.78,14000.0
2005-02-10 12:30:00,49.79,49.83,49.77,49.78,14100.0,49.79,49.83,49.77,49.78,14100.0
2005-02-10 13:00:00,49.78,49.79,49.59,49.65,25100.0,49.78,49.79,49.59,49.65,25100.0
2005-02-10 13:30:00,49.65,49.66,49.61,49.65,44800.0,49.65,49.66,49.61,49.65,44800.0
2005-02-10 14:00:00,49.65,49.72,49.62,49.66,25800.0,49.65,49.72,49.62,49.66,25800.0
2005-02-10 14:30:00,49.66,49.7,49.52,49.54,80100.0,49.66,49.7,49.52,49.54,80100.0
2005-02-10 15:00:00,49.55,49.59,49.46,49.59,71300.0,49.55,49.59,49.46,49.59,71300.0
2005-02-10 15:30:00,49.59,49.59,49.47,49.5,67700.0,49.59,49.59,49.47,49.5,67700.0
2005-02-11 09:30:00,49.21,49.22,49.0,49.01,66600.0,49.21,49.22,49.0,49.01,66600.0
2005-02-11 10:00:00,49.01,49.04,48.84,48.94,75600.0,49.01,49.04,48.84,48.94,75600.0
2005-02-11 10:30:00,48.94,49.03,48.89,49.02,64900.0,48.94,49.03,48.89,49.02,64900.0
2005-02-11 11:00:00,49.03,49.97,49.03,49.97,57400.0,49.03,49.97,49.03,49.97,57400.0
2005-02-11 11:30:00,49.96,50.03,49.79,49.82,68800.0,49.96,50.03,49.79,49.82,68800.0
2005-02-11 12:00:00,49.82,49.83,49.66,49.75,52600.0,49.82,49.83,49.66,49.75,52600.0
2005-02-11 12:30:00,49.75,49.8,49.72,49.74,27400.0,49.75,49.8,49.72,49.74,27400.0
2005-02-11 13:00:00,49.73,49.84,49.64,49.81,29900.0,49.73,49.84,49.64,49.81,29900.0
2005-02-11 13:30:00,49.8,49.94,49.78,49.93,22600.0,49.8,49.94,49.78,49.93,22600.0
2005-02-11 14:00:00,49.9,50.05,49.9,50.03,51700.0,49.9,50.05,49.9,50.03,51700.0
2005-02-11 14:30:00,50.03,50.22,50.03,50.13,27600.0,50.03,50.22,50.03,50.13,27600.0
2005-02-11 15:00:00,50.12,50.33,50.12,50.29,78800.0,50.12,50.33,50.12,50.29,78800.0
2005-02-11 15:30:00,50.27,50.33,50.14,50.18,36700.0,50.27,50.33,50.14,50.18,36700.0
2005-02-14 09:30:00,50.13,50.14,49.85,49.87,17800.0,50.13,50.14,49.85,49.87,17800.0
2005-02-14 10:00:00,49.83,49.94,49.71,49.94,14400.0,49.83,49.94,49.71,49.94,14400.0
2005-02-14 10:30:00,49.93,49.96,49.9,49.91,12100.0,49.93,49.96,49.9,49.91,12100.0
2005-02-14 11:00:00,49.89,49.96,49.85,49.96,20400.0,49.89,49.96,49.85,49.96,20400.0
2005-02-14 11:30:00,49.96,49.98,49.92,49.93,47500.0,49.96,49.98,49.92,49.93,47500.0
2005-02-14 12:00:00,49.93,49.94,49.63,49.64,57000.0,49.93,49.94,49.63,49.64,57000.0
2005-02-14 12:30:00,49.62,49.64,49.46,49.61,65800.0,49.62,49.64,49.46,49.61,65800.0
2005-02-14 13:00:00,49.6,49.63,49.58,49.58,26100.0,49.6,49.63,49.58,49.58,26100.0
2005-02-14 13:30:00,49.56,49.61,49.5,49.58,30900.0,49.56,49.61,49.5,49.58,30900.0
2005-02-14 14:00:00,49.57,49.65,49.49,49.62,36200.0,49.57,49.65,49.49,49.62,36200.0
2005-02-14 14:30:00,49.62,49.83,49.62,49.83,39600.0,49.62,49.83,49.62,49.83,39600.0
2005-02-14 15:00:00,49.83,49.89,49.8,49.82,58700.0,49.83,49.89,49.8,49.82,58700.0
2005-02-14 15:30:00,49.82,49.82,49.7,49.76,80300.0,49.82,49.82,49.7,49.76,80300.0
2005-02-15 09:30:00,49.65,49.95,49.59,49.61,41300.0,49.65,49.95,49.59,49.61,41300.0
2005-02-15 10:00:00,49.6,49.83,49.5,49.83,22200.0,49.6,49.83,49.5,49.83,22200.0
2005-02-15 10:30:00,49.83,50.1,49.83,49.95,44900.0,49.83,50.1,49.83,49.95,44900.0
2005-02-15 11:00:00,49.97,50.3,49.9,50.3,50800.0,49.97,50.3,49.9,50.3,50800.0
2005-02-15 11:30:00,50.3,50.33,50.22,50.23,20600.0,50.3,50.33,50.22,50.23,20600.0
2005-02-15 12:00:00,50.23,50.27,50.01,50.02,35400.0,50.23,50.27,50.01,50.02,35400.0
2005-02-15 12:30:00,50.02,50.1,50.02,50.05,16100.0,50.02,50.1,50.02,50.05,16100.0
2005-02-15 13:00:00,50.05,50.07,50.0,50.0,26600.0,50.05,50.07,50.0,50.0,26600.0
2005-02-15 13:30:00,49.98,49.98,49.87,49.87,28300.0,49.98,49.98,49.87,49.87,28300.0
2005-02-15 14:00:00,49.84,49.86,49.76,49.83,16000.0,49.84,49.86,49.76,49.83,16000.0
2005-02-15 14:30:00,49.83,49.83,49.74,49.78,27700.0,49.83,49.83,49.74,49.78,27700.0
2005-02-15 15:00:00,49.78,49.85,49.74,49.8,23500.0,49.78,49.85,49.74,49.8,23500.0
2005-02-15 15:30:00,49.8,50.05,49.8,49.93,70000.0,49.8,50.05,49.8,49.93,70000.0
2005-02-16 09:30:00,49.52,49.56,49.07,49.55,51400.0,49.52,49.56,49.07,49.55,51400.0
2005-02-16 10:00:00,49.55,49.71,49.38,49.47,44600.0,49.55,49.71,49.38,49.47,44600.0
2005-02-16 10:30:00,49.47,49.59,49.3,49.36,23800.0,49.47,49.59,49.3,49.36,23800.0
2005-02-16 11:00:00,49.38,49.63,49.37,49.59,50500.0,49.38,49.63,49.37,49.59,50500.0
2005-02-16 11:30:00,49.58,49.6,49.49,49.51,68500.0,49.58,49.6,49.49,49.51,68500.0
2005-02-16 12:00:00,49.52,49.55,49.34,49.38,26200.0,49.52,49.55,49.34,49.38,26200.0
2005-02-16 12:30:00,49.37,49.4,49.3,49.31,44300.0,49.37,49.4,49.3,49.31,44300.0
2005-02-16 13:00:00,49.32,49.33,49.28,49.28,48400.0,49.32,49.33,49.28,49.28,48400.0
2005-02-16 13:30:00,49.28,49.4,49.28,49.35,44700.0,49.28,49.4,49.28,49.35,44700.0
2005-02-16 14:00:00,49.34,49.36,49.29,49.29,50400.0,49.34,49.36,49.29,49.29,50400.0
2005-02-16 14:30:00,49.29,49.34,49.2,49.33,93800.0,49.29,49.34,49.2,49.33,93800.0
2005-02-16 15:00:00,49.34,49.35,49.25,49.29,76300.0,49.34,49.35,49.25,49.29,76300.0
2005-02-16 15:30:00,49.28,49.28,49.19,49.23,61500.0,49.28,49.28,49.19,49.23,61500.0
2005-02-17 09:30:00,49.35,49.41,49.18,49.23,54800.0,49.35,49.41,49.18,49.23,54800.0
2005-02-17 10:00:00,49.23,49.29,48.86,48.98,32000.0,49.23,49.29,48.86,48.98,32000.0
2005-02-17 10:30:00,48.96,48.97,48.83,48.9,28000.0,48.96,48.97,48.83,48.9,28000.0
2005-02-17 11:00:00,48.9,49.13,48.9,49.13,27400.0,48.9,49.13,48.9,49.13,27400.0
2005-02-17 11:30:00,49.12,49.15,49.02,49.02,39900.0,49.12,49.15,49.02,49.02,39900.0
2005-02-17 12:00:00,49.03,49.09,49.01,49.09,25100.0,49.03,49.09,49.01,49.09,25100.0
2005-02-17 12:30:00,49.09,49.11,49.0,49.01,47800.0,49.09,49.11,49.0,49.01,47800.0
2005-02-17 13:00:00,49.01,49.12,48.99,49.0,87800.0,49.01,49.12,48.99,49.0,87800.0
2005-02-17 13:30:00,48.99,49.05,48.95,48.98,27700.0,48.99,49.05,48.95,48.98,27700.0
2005-02-17 14:00:00,48.98,49.06,48.96,49.01,39800.0,48.98,49.06,48.96,49.01,39800.0
2005-02-17 14:30:00,49.01,49.05,48.85,48.85,52500.0,49.01,49.05,48.85,48.85,52500.0
2005-02-17 15:00:00,48.85,48.99,48.85,48.93,73200.0,48.85,48.99,48.85,48.93,73200.0
2005-02-17 15:30:00,48.9,48.92,48.82,48.88,89100.0,48.9,48.92,48.82,48.88,89100.0
2005-02-18 09:30:00,48.89,49.0,48.6,48.94,44100.0,48.89,49.0,48.6,48.94,44100.0
2005-02-18 10:00:00,48.89,48.99,48.84,48.86,8500.0,48.89,48.99,48.84,48.86,8500.0
2005-02-18 10:30:00,48.88,49.14,48.87,49.1,48200.0,48.88,49.14,48.87,49.1,48200.0
2005-02-18 11:00:00,49.11,49.12,48.85,48.88,30800.0,49.11,49.12,48.85,48.88,30800.0
2005-02-18 11:30:00,48.88,48.88,48.75,48.78,17800.0,48.88,48.88,48.75,48.78,17800.0
2005-02-18 12:00:00,48.78,48.88,48.78,48.86,15200.0,48.78,48.88,48.78,48.86,15200.0
2005-02-18 12:30:00,48.85,48.95,48.84,48.95,13500.0,48.85,48.95,48.84,48.95,13500.0
2005-02-18 13:00:00,48.95,48.97,48.82,48.84,6600.0,48.95,48.97,48.82,48.84,6600.0
2005-02-18 13:30:00,48.82,48.87,48.81,48.82,15600.0,48.82,48.87,48.81,48.82,15600.0
2005-02-18 14:00:00,48.83,48.85,48.79,48.83,23700.0,48.83,48.85,48.79,48.83,23700.0
2005-02-18 14:30:00,48.83,48.85,48.7,48.7,21500.0,48.83,48.85,48.7,48.7,21500.0
2005-02-18 15:00:00,48.7,48.74,48.63,48.7,45600.0,48.7,48.74,48.63,48.7,45600.0
2005-02-18 15:30:00,48.7,48.74,48.59,48.64,47200.0,48.7,48.74,48.59,48.64,47200.0
2005-02-22 09:30:00,48.5,48.58,48.15,48.55,76500.0,48.5,48.58,48.15,48.55,76500.0
2005-02-22 10:00:00,48.54,48.8,48.47,48.77,43200.0,48.54,48.8,48.47,48.77,43200.0
2005-02-22 10:30:00,48.76,49.08,48.76,48.91,53900.0,48.76,49.08,48.76,48.91,53900.0
2005-02-22 11:00:00,48.94,48.95,48.76,48.88,29500.0,48.94,48.95,48.76,48.88,29500.0
2005-02-22 11:30:00,48.88,48.94,48.65,48.69,29700.0,48.88,48.94,48.65,48.69,29700.0
2005-02-22 12:00:00,48.69,48.86,48.58,48.59,58700.0,48.69,48.86,48.58,48.59,58700.0
2005-02-22 12:30:00,48.59,48.63,48.4,48.49,18100.0,48.59,48.63,48.4,48.49,18100.0
2005-02-22 13:00:00,48.49,48.51,48.41,48.44,15300.0,48.49,48.51,48.41,48.44,15300.0
2005-02-22 13:30:00,48.44,48.49,48.36,48.36,17500.0,48.44,48.49,48.36,48.36,17500.0
2005-02-22 14:00:00,48.36,48.36,48.1,48.15,29500.0,48.36,48.36,48.1,48.15,29500.0
2005-02-22 14:30:00,48.16,48.24,48.14,48.18,16700.0,48.16,48.24,48.14,48.18,16700.0
2005-02-22 15:00:00,48.18,48.24,48.1,48.11,31800.0,48.18,48.24,48.1,48.11,31800.0
2005-02-22 15:30:00,48.11,48.18,48.06,48.07,63200.0,48.11,48.18,48.06,48.07,63200.0
2005-02-23 09:30:00,48.22,48.4,48.08,48.34,40300.0,48.22,48.4,48.08,48.34,40300.0
2005-02-23 10:00:00,48.32,48.32,48.18,48.31,26500.0,48.32,48.32,48.18,48.31,26500.0
2005-02-23 10:30:00,48.31,48.34,48.21,48.25,23500.0,48.31,48.34,48.21,48.25,23500.0
2005-02-23 11:00:00,48.23,48.35,48.21,48.33,22400.0,48.23,48.35,48.21,48.33,22400.0
2005-02-23 11:30:00,48.33,48.37,48.29,48.32,28600.0,48.33,48.37,48.29,48.32,28600.0
2005-02-23 12:00:00,48.34,48.34,48.26,48.29,64600.0,48.34,48.34,48.26,48.29,64600.0
2005-02-23 12:30:00,48.29,48.29,48.22,48.25,38700.0,48.29,48.29,48.22,48.25,38700.0
2005-02-23 13:00:00,48.25,48.26,48.0,48.01,44000.0,48.25,48.26,48.0,48.01,44000.0
2005-02-23 13:30:00,48.01,48.17,48.0,48.17,43300.0,48.01,48.17,48.0,48.17,43300.0
2005-02-23 14:00:00,48.16,48.24,48.1,48.23,24100.0,48.16,48.24,48.1,48.23,24100.0
2005-02-23 14:30:00,48.24,48.33,48.2,48.29,29200.0,48.24,48.33,48.2,48.29,29200.0
2005-02-23 15:00:00,48.31,48.47,48.28,48.42,37000.0,48.31,48.47,48.28,48.42,37000.0
2005-02-23 15:30:00,48.42,48.45,48.26,48.3,93900.0,48.42,48.45,48.26,48.3,93900.0
2005-02-24 09:30:00,48.1,48.5,48.07,48.22,51800.0,48.1,48.5,48.07,48.22,51800.0
2005-02-24 10:00:00,48.21,48.26,48.13,48.2,33900.0,48.21,48.26,48.13,48.2,33900.0
2005-02-24 10:30:00,48.19,48.61,48.19,48.3,91800.0,48.19,48.61,48.19,48.3,91800.0
2005-02-24 11:00:00,48.29,48.46,48.23,48.46,45700.0,48.29,48.46,48.23,48.46,45700.0
2005-02-24 11:30:00,48.46,48.48,48.42,48.43,32100.0,48.46,48.48,48.42,48.43,32100.0
2005-02-24 12:00:00,48.43,48.57,48.39,48.42,58400.0,48.43,48.57,48.39,48.42,58400.0
2005-02-24 12:30:00,48.42,48.67,48.4,48.64,22000.0,48.42,48.67,48.4,48.64,22000.0
2005-02-24 13:00:00,48.63,48.69,48.52,48.66,31400.0,48.63,48.69,48.52,48.66,31400.0
2005-02-24 13:30:00,48.66,48.88,48.58,48.87,24500.0,48.66,48.88,48.58,48.87,24500.0
2005-02-24 14:00:00,48.86,49.1,48.84,49.05,30400.0,48.86,49.1,48.84,49.05,30400.0
2005-02-24 14:30:00,49.04,49.14,48.9,48.93,48600.0,49.04,49.14,48.9,48.93,48600.0
2005-02-24 15:00:00,48.94,49.05,48.89,48.9,32600.0,48.94,49.05,48.89,48.9,32600.0
2005-02-24 15:30:00,48.91,49.0,48.9,48.97,73100.0,48.91,49.0,48.9,48.97,73100.0
2005-02-25 09:30:00,49.05,49.11,48.92,49.11,61200.0,49.05,49.11,48.92,49.11,61200.0
2005-02-25 10:00:00,49.11,49.12,48.88,48.88,28500.0,49.11,49.12,48.88,48.88,28500.0
2005-02-25 10:30:00,48.88,49.03,48.8,49.03,21400.0,48.88,49.03,48.8,49.03,21400.0
2005-02-25 11:00:00,49.05,49.16,49.05,49.05,27800.0,49.05,49.16,49.05,49.05,27800.0
2005-02-25 11:30:00,49.07,49.28,49.07,49.28,37900.0,49.07,49.28,49.07,49.28,37900.0
2005-02-25 12:00:00,49.25,49.25,49.21,49.21,19000.0,49.25,49.25,49.21,49.21,19000.0
2005-02-25 12:30:00,49.22,49.25,49.11,49.12,11900.0,49.22,49.25,49.11,49.12,11900.0
2005-02-25 13:00:00,49.14,49.26,49.14,49.2,50000.0,49.14,49.26,49.14,49.2,50000.0
2005-02-25 13:30:00,49.2,49.29,49.2,49.28,41300.0,49.2,49.29,49.2,49.28,41300.0
2005-02-25 14:00:00,49.27,49.35,49.23,49.25,40300.0,49.27,49.35,49.23,49.25,40300.0
2005-02-25 14:30:00,49.25,49.33,49.22,49.28,25300.0,49.25,49.33,49.22,49.28,25300.0
2005-02-25 15:00:00,49.27,49.39,49.26,49.37,54800.0,49.27,49.39,49.26,49.37,54800.0
2005-02-25 15:30:00,49.36,49.4,49.32,49.34,49500.0,49.36,49.4,49.32,49.34,49500.0
2005-02-28 09:30:00,49.4,49.43,49.0,49.24,23400.0,49.4,49.43,49.0,49.24,23400.0
2005-02-28 10:00:00,49.2,49.23,48.9,49.0,37000.0,49.2,49.23,48.9,49.0,37000.0
2005-02-28 10:30:00,48.98,49.08,48.87,49.0,28600.0,48.98,49.08,48.87,49.0,28600.0
2005-02-28 11:00:00,49.01,49.05,48.99,49.03,103400.0,49.01,49.05,48.99,49.03,103400.0
2005-02-28 11:30:00,49.03,49.2,49.03,49.12,43300.0,49.03,49.2,49.03,49.12,43300.0
2005-02-28 12:00:00,49.1,49.13,48.75,48.76,25400.0,49.1,49.13,48.75,48.76,25400.0
2005-02-28 12:30:00,48.75,48.76,48.5,48.63,28800.0,48.75,48.76,48.5,48.63,28800.0
2005-02-28 13:00:00,48.63,48.66,48.57,48.66,15200.0,48.63,48.66,48.57,48.66,15200.0
2005-02-28 13:30:00,48.66,48.68,48.58,48.58,17300.0,48.66,48.68,48.58,48.58,17300.0
2005-02-28 14:00:00,48.59,48.79,48.5,48.74,26600.0,48.59,48.79,48.5,48.74,26600.0
2005-02-28 14:30:00,48.71,48.95,48.7,48.95,36200.0,48.71,48.95,48.7,48.95,36200.0
2005-02-28 15:00:00,48.96,49.05,48.85,48.96,113700.0,48.96,49.05,48.85,48.96,113700.0
2005-02-28 15:30:00,48.96,48.98,48.84,48.85,75300.0,48.96,48.98,48.84,48.85,75300.0
2005-03-01 09:30:00,49.03,49.4,49.03,49.18,32200.0,49.03,49.4,49.03,49.18,32200.0
2005-03-01 10:00:00,49.12,49.2,48.91,48.92,45300.0,49.12,49.2,48.91,48.92,45300.0
2005-03-01 10:30:00,48.92,49.0,48.91,48.99,25900.0,48.92,49.0,48.91,48.99,25900.0
2005-03-01 11:00:00,48.99,49.0,48.91,48.91,11500.0,48.99,49.0,48.91,48.91,11500.0
2005-03-01 11:30:00,48.91,49.0,48.87,48.99,52400.0,48.91,49.0,48.87,48.99,52400.0
2005-03-01 12:00:00,48.98,49.0,48.96,48.97,17900.0,48.98,49.0,48.96,48.97,17900.0
2005-03-01 12:30:00,48.98,49.0,48.87,49.0,33600.0,48.98,49.0,48.87,49.0,33600.0
2005-03-01 13:00:00,49.0,49.0,48.77,48.77,14800.0,49.0,49.0,48.77,48.77,14800.0
2005-03-01 13:30:00,48.77,48.92,48.73,48.92,36900.0,48.77,48.92,48.73,48.92,36900.0
2005-03-01 14:00:00,48.92,48.98,48.9,48.92,21100.0,48.92,48.98,48.9,48.92,21100.0
2005-03-01 14:30:00,48.92,48.92,48.69,48.7,42100.0,48.92,48.92,48.69,48.7,42100.0
2005-03-01 15:00:00,48.7,48.7,48.62,48.64,90400.0,48.7,48.7,48.62,48.64,90400.0
2005-03-01 15:30:00,48.66,48.66,48.46,48.5,432800.0,48.66,48.66,48.46,48.5,432800.0
2005-03-02 09:30:00,48.5,48.5,48.14,48.31,38100.0,48.5,48.5,48.14,48.31,38100.0
2005-03-02 10:00:00,48.32,48.42,48.24,48.42,50800.0,48.32,48.42,48.24,48.42,50800.0
2005-03-02 10:30:00,48.5,48.77,48.4,48.76,115400.0,48.5,48.77,48.4,48.76,115400.0
2005-03-02 11:00:00,48.77,49.04,48.75,48.94,37900.0,48.77,49.04,48.75,48.94,37900.0
2005-03-02 11:30:00,48.94,49.03,48.93,49.01,27200.0,48.94,49.03,48.93,49.01,27200.0
2005-03-02 12:00:00,49.01,49.02,48.9,48.93,22600.0,49.01,49.02,48.9,48.93,22600.0
2005-03-02 12:30:00,48.95,48.99,48.94,48.95,18400.0,48.95,48.99,48.94,48.95,18400.0
2005-03-02 13:00:00,48.93,48.95,48.88,48.88,13100.0,48.93,48.95,48.88,48.88,13100.0
2005-03-02 13:30:00,48.88,48.93,48.57,48.61,22200.0,48.88,48.93,48.57,48.61,22200.0
2005-03-02 14:00:00,48.61,48.8,48.58,48.67,84800.0,48.61,48.8,48.58,48.67,84800.0
2005-03-02 14:30:00,48.7,48.73,48.57,48.7,61900.0,48.7,48.73,48.57,48.7,61900.0
2005-03-02 15:00:00,48.7,48.85,48.65,48.82,65700.0,48.7,48.85,48.65,48.82,65700.0
2005-03-02 15:30:00,48.82,48.93,48.78,48.81,38600.0,48.82,48.93,48.78,48.81,38600.0
2005-03-03 09:30:00,49.0,49.01,48.8,48.96,26400.0,49.0,49.01,48.8,48.96,26400.0
2005-03-03 10:00:00,48.89,49.01,48.8,48.8,39800.0,48.89,49.01,48.8,48.8,39800.0
2005-03-03 10:30:00,48.76,48.92,48.75,48.92,16300.0,48.76,48.92,48.75,48.92,16300.0
2005-03-03 11:00:00,48.91,48.97,48.84,48.96,48400.0,48.91,48.97,48.84,48.96,48400.0
2005-03-03 11:30:00,48.95,48.95,48.77,48.77,42600.0,48.95,48.95,48.77,48.77,42600.0
2005-03-03 12:00:00,48.77,48.86,48.72,48.85,29600.0,48.77,48.86,48.72,48.85,29600.0
2005-03-03 12:30:00,48.85,48.93,48.85,48.89,39700.0,48.85,48.93,48.85,48.89,39700.0
2005-03-03 13:00:00,48.89,48.97,48.82,48.82,49700.0,48.89,48.97,48.82,48.82,49700.0
2005-03-03 13:30:00,48.84,48.85,48.75,48.75,41700.0,48.84,48.85,48.75,48.75,41700.0
2005-03-03 14:00:00,48.76,49.04,48.76,49.04,47400.0,48.76,49.04,48.76,49.04,47400.0
2005-03-03 14:30:00,49.07,49.1,48.97,49.03,38300.0,49.07,49.1,48.97,49.03,38300.0
2005-03-03 15:00:00,49.02,49.19,49.01,49.19,46800.0,49.02,49.19,49.01,49.19,46800.0
2005-03-03 15:30:00,49.19,49.2,49.13,49.15,61700.0,49.19,49.2,49.13,49.15,61700.0
2005-03-04 09:30:00,49.4,49.44,49.01,49.42,66300.0,49.4,49.44,49.01,49.42,66300.0
2005-03-04 10:00:00,49.43,49.61,49.27,49.27,77100.0,49.43,49.61,49.27,49.27,77100.0
2005-03-04 10:30:00,49.26,49.36,49.17,49.26,59300.0,49.26,49.36,49.17,49.26,59300.0
2005-03-04 11:00:00,49.25,49.41,49.21,49.41,36900.0,49.25,49.41,49.21,49.41,36900.0
2005-03-04 11:30:00,49.4,49.4,49.22,49.28,41400.0,49.4,49.4,49.22,49.28,41400.0
2005-03-04 12:00:00,49.28,49.33,49.25,49.32,36200.0,49.28,49.33,49.25,49.32,36200.0
2005-03-04 12:30:00,49.31,49.46,49.3,49.37,79100.0,49.31,49.46,49.3,49.37,79100.0
2005-03-04 13:00:00,49.36,49.38,49.22,49.32,26800.0,49.36,49.38,49.22,49.32,26800.0
2005-03-04 13:30:00,49.32,49.35,49.16,49.35,58400.0,49.32,49.35,49.16,49.35,58400.0
2005-03-04 14:00:00,49.38,49.44,49.34,49.34,56500.0,49.38,49.44,49.34,49.34,56500.0
2005-03-04 14:30:00,49.35,49.36,49.28,49.36,53300.0,49.35,49.36,49.28,49.36,53300.0
2005-03-04 15:00:00,49.36,49.5,49.34,49.4,163300.0,49.36,49.5,49.34,49.4,163300.0
2005-03-04 15:30:00,49.49,49.9,49.48,49.9,242500.0,49.49,49.9,49.48,49.9,242500.0
2005-03-07 09:30:00,49.91,49.95,49.54,49.55,89100.0,49.91,49.95,49.54,49.55,89100.0
2005-03-07 10:00:00,49.57,49.96,49.57,49.92,47200.0,49.57,49.96,49.57,49.92,47200.0
2005-03-07 10:30:00,49.92,49.97,49.8,49.87,25100.0,49.92,49.97,49.8,49.87,25100.0
2005-03-07 11:00:00,49.87,49.98,49.83,49.98,35000.0,49.87,49.98,49.83,49.98,35000.0
2005-03-07 11:30:00,49.98,50.08,49.96,50.02,35800.0,49.98,50.08,49.96,50.02,35800.0
2005-03-07 12:00:00,50.01,50.24,50.0,50.2,42100.0,50.01,50.24,50.0,50.2,42100.0
2005-03-07 12:30:00,50.21,50.21,50.01,50.01,25900.0,50.21,50.21,50.01,50.01,25900.0
2005-03-07 13:00:00,50.02,50.1,50.01,50.03,22200.0,50.02,50.1,50.01,50.03,22200.0
2005-03-07 13:30:00,50.03,50.11,50.01,50.09,23200.0,50.03,50.11,50.01,50.09,23200.0
2005-03-07 14:00:00,50.08,50.11,49.82,49.83,35600.0,50.08,50.11,49.82,49.83,35600.0
2005-03-07 14:30:00,49.83,50.06,49.82,50.04,28700.0,49.83,50.06,49.82,50.04,28700.0
2005-03-07 15:00:00,50.03,50.16,49.98,50.15,41400.0,50.03,50.16,49.98,50.15,41400.0
2005-03-07 15:30:00,50.15,50.16,49.95,50.1,86800.0,50.15,50.16,49.95,50.1,86800.0
2005-03-08 09:30:00,50.08,50.2,49.79,49.85,25100.0,50.08,50.2,49.79,49.85,25100.0
2005-03-08 10:00:00,49.85,49.85,49.5,49.55,39700.0,49.85,49.85,49.5,49.55,39700.0
2005-03-08 10:30:00,49.54,49.57,49.39,49.39,25300.0,49.54,49.57,49.39,49.39,25300.0
2005-03-08 11:00:00,49.44,49.55,49.35,49.35,27600.0,49.44,49.55,49.35,49.35,27600.0
2005-03-08 11:30:00,49.38,49.52,49.35,49.38,24900.0,49.38,49.52,49.35,49.38,24900.0
2005-03-08 12:00:00,49.38,49.43,49.28,49.39,31100.0,49.38,49.43,49.28,49.39,31100.0
2005-03-08 12:30:00,49.43,49.54,49.31,49.53,21300.0,49.43,49.54,49.31,49.53,21300.0
2005-03-08 13:00:00,49.53,49.61,49.45,49.45,24400.0,49.53,49.61,49.45,49.45,24400.0
2005-03-08 13:30:00,49.45,49.52,49.3,49.37,16700.0,49.45,49.52,49.3,49.37,16700.0
2005-03-08 14:00:00,49.39,49.49,49.31,49.48,18800.0,49.39,49.49,49.31,49.48,18800.0
2005-03-08 14:30:00,49.48,49.55,49.32,49.43,25200.0,49.48,49.55,49.32,49.43,25200.0
2005-03-08 15:00:00,49.42,49.43,49.28,49.35,38300.0,49.42,49.43,49.28,49.35,38300.0
2005-03-08 15:30:00,49.35,49.36,49.18,49.29,37900.0,49.35,49.36,49.18,49.29,37900.0
2005-03-09 09:30:00,49.25,49.34,48.91,48.92,19400.0,49.25,49.34,48.91,48.92,19400.0
2005-03-09 10:00:00,48.91,49.13,48.85,48.94,47600.0,48.91,49.13,48.85,48.94,47600.0
2005-03-09 10:30:00,48.91,49.0,48.8,48.8,60100.0,48.91,49.0,48.8,48.8,60100.0
2005-03-09 11:00:00,48.8,48.81,48.67,48.69,47700.0,48.8,48.81,48.67,48.69,47700.0
2005-03-09 11:30:00,48.67,48.68,48.56,48.56,40100.0,48.67,48.68,48.56,48.56,40100.0
2005-03-09 12:00:00,48.56,48.57,48.44,48.47,51600.0,48.56,48.57,48.44,48.47,51600.0
2005-03-09 12:30:00,48.46,48.56,48.37,48.4,38500.0,48.46,48.56,48.37,48.4,38500.0
2005-03-09 13:00:00,48.39,48.46,48.3,48.37,34400.0,48.39,48.46,48.3,48.37,34400.0
2005-03-09 13:30:00,48.38,48.57,48.38,48.55,31900.0,48.38,48.57,48.38,48.55,31900.0
2005-03-09 14:00:00,48.55,48.66,48.4,48.45,39700.0,48.55,48.66,48.4,48.45,39700.0
2005-03-09 14:30:00,48.45,48.63,48.45,48.61,26400.0,48.45,48.63,48.45,48.61,26400.0
2005-03-09 15:00:00,48.6,48.65,48.57,48.64,34600.0,48.6,48.65,48.57,48.64,34600.0
2005-03-09 15:30:00,48.64,48.7,48.48,48.6,66900.0,48.64,48.7,48.48,48.6,66900.0
2005-03-10 09:30:00,48.6,48.67,48.43,48.67,18200.0,48.6,48.67,48.43,48.67,18200.0
2005-03-10 10:00:00,48.67,48.72,48.54,48.54,15200.0,48.67,48.72,48.54,48.54,15200.0
2005-03-10 10:30:00,48.53,48.7,48.47,48.47,27400.0,48.53,48.7,48.47,48.47,27400.0
2005-03-10 11:00:00,48.46,48.47,48.24,48.27,25800.0,48.46,48.47,48.24,48.27,25800.0
2005-03-10 11:30:00,48.28,48.51,48.28,48.5,12300.0,48.28,48.51,48.28,48.5,12300.0
2005-03-10 12:00:00,48.49,48.51,48.45,48.49,6800.0,48.49,48.51,48.45,48.49,6800.0
2005-03-10 12:30:00,48.48,48.76,48.47,48.76,12800.0,48.48,48.76,48.47,48.76,12800.0
2005-03-10 13:00:00,48.76,48.76,48.52,48.63,29100.0,48.76,48.76,48.52,48.63,29100.0
2005-03-10 13:30:00,48.63,48.93,48.62,48.83,42100.0,48.63,48.93,48.62,48.83,42100.0
2005-03-10 14:00:00,48.83,48.87,48.76,48.79,21100.0,48.83,48.87,48.76,48.79,21100.0
2005-03-10 14:30:00,48.79,48.84,48.73,48.83,17900.0,48.79,48.84,48.73,48.83,17900.0
2005-03-10 15:00:00,48.83,48.94,48.82,48.93,41100.0,48.83,48.94,48.82,48.93,41100.0
2005-03-10 15:30:00,48.92,49.12,48.9,49.03,70100.0,48.92,49.12,48.9,49.03,70100.0
2005-03-11 09:30:00,49.19,49.48,49.03,49.42,34500.0,49.19,49.48,49.03,49.42,34500.0
2005-03-11 10:00:00,49.42,49.5,49.19,49.33,32400.0,49.42,49.5,49.19,49.33,32400.0
2005-03-11 10:30:00,49.33,49.34,48.75,48.83,27300.0,49.33,49.34,48.75,48.83,27300.0
2005-03-11 11:00:00,48.83,48.97,48.75,48.82,15400.0,48.83,48.97,48.75,48.82,15400.0
2005-03-11 11:30:00,48.82,48.82,48.69,48.76,23700.0,48.82,48.82,48.69,48.76,23700.0
2005-03-11 12:00:00,48.76,48.82,48.7,48.75,57900.0,48.76,48.82,48.7,48.75,57900.0
2005-03-11 12:30:00,48.75,48.75,48.69,48.73,29700.0,48.75,48.75,48.69,48.73,29700.0
2005-03-11 13:00:00,48.72,48.74,48.7,48.74,43600.0,48.72,48.74,48.7,48.74,43600.0
2005-03-11 13:30:00,48.74,48.77,48.59,48.6,34300.0,48.74,48.77,48.59,48.6,34300.0
2005-03-11 14:00:00,48.59,48.65,48.54,48.59,53200.0,48.59,48.65,48.54,48.59,53200.0
2005-03-11 14:30:00,48.59,48.6,48.38,48.44,56000.0,48.59,48.6,48.38,48.44,56000.0
2005-03-11 15:00:00,48.45,48.48,48.37,48.4,53500.0,48.45,48.48,48.37,48.4,53500.0
2005-03-11 15:30:00,48.43,48.55,48.39,48.5,61300.0,48.43,48.55,48.39,48.5,61300.0
2005-03-14 09:30:00,48.65,48.9,48.4,48.82,19300.0,48.65,48.9,48.4,48.82,19300.0
2005-03-14 10:00:00,48.83,48.84,48.58,48.69,24500.0,48.83,48.84,48.58,48.69,24500.0
2005-03-14 10:30:00,48.69,48.74,48.65,48.69,23300.0,48.69,48.74,48.65,48.69,23300.0
2005-03-14 11:00:00,48.71,48.73,48.47,48.67,15700.0,48.71,48.73,48.47,48.67,15700.0
2005-03-14 11:30:00,48.65,48.66,48.53,48.54,9800.0,48.65,48.66,48.53,48.54,9800.0
2005-03-14 12:00:00,48.52,48.59,48.49,48.57,12500.0,48.52,48.59,48.49,48.57,12500.0
2005-03-14 12:30:00,48.56,48.62,48.5,48.58,10000.0,48.56,48.62,48.5,48.58,10000.0
2005-03-14 13:00:00,48.49,48.58,48.2,48.2,9700.0,48.49,48.58,48.2,48.2,9700.0
2005-03-14 13:30:00,48.2,48.4,48.19,48.4,14400.0,48.2,48.4,48.19,48.4,14400.0
2005-03-14 14:00:00,48.41,48.51,48.31,48.32,15000.0,48.41,48.51,48.31,48.32,15000.0
2005-03-14 14:30:00,48.31,48.37,48.17,48.27,16400.0,48.31,48.37,48.17,48.27,16400.0
2005-03-14 15:00:00,48.28,48.58,48.28,48.58,30700.0,48.28,48.58,48.28,48.58,30700.0
2005-03-14 15:30:00,48.58,48.73,48.55,48.69,61600.0,48.58,48.73,48.55,48.69,61600.0
2005-03-15 09:30:00,49.07,49.1,48.74,48.87,31400.0,49.07,49.1,48.74,48.87,31400.0
2005-03-15 10:00:00,48.87,48.88,48.62,48.73,10400.0,48.87,48.88,48.62,48.73,10400.0
2005-03-15 10:30:00,48.7,48.88,48.69,48.88,9500.0,48.7,48.88,48.69,48.88,9500.0
2005-03-15 11:00:00,48.86,48.89,48.68,48.68,7800.0,48.86,48.89,48.68,48.68,7800.0
2005-03-15 11:30:00,48.71,48.71,48.3,48.36,24600.0,48.71,48.71,48.3,48.36,24600.0
2005-03-15 12:00:00,48.35,48.36,48.26,48.31,10900.0,48.35,48.36,48.26,48.31,10900.0
2005-03-15 12:30:00,48.32,48.34,48.23,48.24,22600.0,48.32,48.34,48.23,48.24,22600.0
2005-03-15 13:00:00,48.25,48.25,48.11,48.12,31600.0,48.25,48.25,48.11,48.12,31600.0
2005-03-15 13:30:00,48.12,48.13,48.06,48.11,25700.0,48.12,48.13,48.06,48.11,25700.0
2005-03-15 14:00:00,48.11,48.13,48.05,48.07,56000.0,48.11,48.13,48.05,48.07,56000.0
2005-03-15 14:30:00,48.07,48.1,47.92,48.08,52500.0,48.07,48.1,47.92,48.08,52500.0
2005-03-15 15:00:00,48.03,48.04,47.97,47.97,27700.0,48.03,48.04,47.97,47.97,27700.0
2005-03-15 15:30:00,47.96,47.99,47.65,47.86,108300.0,47.96,47.99,47.65,47.86,108300.0
2005-03-16 09:30:00,47.8,47.8,47.2,47.38,47900.0,47.8,47.8,47.2,47.38,47900.0
2005-03-16 10:00:00,47.37,47.45,47.37,47.4,49300.0,47.37,47.45,47.37,47.4,49300.0
2005-03-16 10:30:00,47.4,47.4,47.0,47.07,89500.0,47.4,47.4,47.0,47.07,89500.0
2005-03-16 11:00:00,47.06,47.08,46.96,46.98,47400.0,47.06,47.08,46.96,46.98,47400.0
2005-03-16 11:30:00,46.98,47.02,46.81,46.82,44800.0,46.98,47.02,46.81,46.82,44800.0
2005-03-16 12:00:00,46.82,46.85,46.76,46.83,53200.0,46.82,46.85,46.76,46.83,53200.0
2005-03-16 12:30:00,46.8,47.02,46.79,47.01,31600.0,46.8,47.02,46.79,47.01,31600.0
2005-03-16 13:00:00,47.0,47.08,46.95,47.02,22300.0,47.0,47.08,46.95,47.02,22300.0
2005-03-16 13:30:00,47.01,47.03,46.99,47.0,31900.0,47.01,47.03,46.99,47.0,31900.0
2005-03-16 14:00:00,46.98,47.02,46.95,47.0,31400.0,46.98,47.02,46.95,47.0,31400.0
2005-03-16 14:30:00,47.0,47.08,46.97,46.97,20300.0,47.0,47.08,46.97,46.97,20300.0
2005-03-16 15:00:00,46.97,47.02,46.94,46.96,44300.0,46.97,47.02,46.94,46.96,44300.0
2005-03-16 15:30:00,46.96,47.03,46.91,47.01,58800.0,46.96,47.03,46.91,47.01,58800.0
2005-03-17 09:30:00,47.25,47.25,47.05,47.05,60700.0,47.25,47.25,47.05,47.05,60700.0
2005-03-17 10:00:00,47.02,47.31,46.9,47.31,23000.0,47.02,47.31,46.9,47.31,23000.0
2005-03-17 10:30:00,47.3,47.3,47.1,47.27,19400.0,47.3,47.3,47.1,47.27,19400.0
2005-03-17 11:00:00,47.25,47.25,47.17,47.18,17600.0,47.25,47.25,47.17,47.18,17600.0
2005-03-17 11:30:00,47.18,47.18,47.08,47.14,13300.0,47.18,47.18,47.08,47.14,13300.0
2005-03-17 12:00:00,47.12,47.12,46.94,46.99,31800.0,47.12,47.12,46.94,46.99,31800.0
2005-03-17 12:30:00,47.0,47.08,46.96,46.97,21900.0,47.0,47.08,46.96,46.97,21900.0
2005-03-17 13:00:00,46.97,47.01,46.91,46.97,17800.0,46.97,47.01,46.91,46.97,17800.0
2005-03-17 13:30:00,46.93,47.0,46.81,46.81,18100.0,46.93,47.0,46.81,46.81,18100.0
2005-03-17 14:00:00,46.78,47.01,46.7,46.98,39900.0,46.78,47.01,46.7,46.98,39900.0
2005-03-17 14:30:00,46.98,47.02,46.9,46.98,28600.0,46.98,47.02,46.9,46.98,28600.0
2005-03-17 15:00:00,46.98,47.06,46.96,46.97,41300.0,46.98,47.06,46.96,46.97,41300.0
2005-03-17 15:30:00,46.97,46.98,46.83,46.84,76000.0,46.97,46.98,46.83,46.84,76000.0
2005-03-18 09:30:00,47.18,47.28,46.9,46.9,138700.0,47.18,47.28,46.9,46.9,138700.0
2005-03-18 10:00:00,46.9,46.9,46.71,46.73,37100.0,46.9,46.9,46.71,46.73,37100.0
2005-03-18 10:30:00,46.75,46.89,46.59,46.88,27800.0,46.75,46.89,46.59,46.88,27800.0
2005-03-18 11:00:00,46.88,46.98,46.86,46.9,12800.0,46.88,46.98,46.86,46.9,12800.0
2005-03-18 11:30:00,46.9,46.9,46.57,46.6,47000.0,46.9,46.9,46.57,46.6,47000.0
2005-03-18 12:00:00,46.67,46.72,46.55,46.55,30100.0,46.67,46.72,46.55,46.55,30100.0
2005-03-18 12:30:00,46.56,46.63,46.56,46.56,18000.0,46.56,46.63,46.56,46.56,18000.0
2005-03-18 13:00:00,46.56,46.58,46.46,46.58,35100.0,46.56,46.58,46.46,46.58,35100.0
2005-03-18 13:30:00,46.61,46.62,46.46,46.55,17300.0,46.61,46.62,46.46,46.55,17300.0
2005-03-18 14:00:00,46.56,46.67,46.5,46.66,16200.0,46.56,46.67,46.5,46.66,16200.0
2005-03-18 14:30:00,46.67,46.76,46.65,46.69,22900.0,46.67,46.76,46.65,46.69,22900.0
2005-03-18 15:00:00,46.69,46.7,46.57,46.65,35700.0,46.69,46.7,46.57,46.65,35700.0
2005-03-18 15:30:00,46.64,46.85,46.6,46.7,56700.0,46.64,46.85,46.6,46.7,56700.0
2005-03-21 09:30:00,46.85,47.0,46.8,46.85,22600.0,46.85,47.0,46.8,46.85,22600.0
2005-03-21 10:00:00,46.85,46.85,46.45,46.5,13400.0,46.85,46.85,46.45,46.5,13400.0
2005-03-21 10:30:00,46.49,46.61,46.33,46.61,19600.0,46.49,46.61,46.33,46.61,19600.0
2005-03-21 11:00:00,46.61,46.66,46.43,46.51,21700.0,46.61,46.66,46.43,46.51,21700.0
2005-03-21 11:30:00,46.49,46.73,46.49,46.65,14300.0,46.49,46.73,46.49,46.65,14300.0
2005-03-21 12:00:00,46.69,46.92,46.69,46.9,23800.0,46.69,46.92,46.69,46.9,23800.0
2005-03-21 12:30:00,46.9,46.95,46.83,46.9,13200.0,46.9,46.95,46.83,46.9,13200.0
2005-03-21 13:00:00,46.9,46.93,46.69,46.7,43700.0,46.9,46.93,46.69,46.7,43700.0
2005-03-21 13:30:00,46.71,46.91,46.71,46.8,8000.0,46.71,46.91,46.71,46.8,8000.0
2005-03-21 14:00:00,46.79,46.82,46.73,46.81,20500.0,46.79,46.82,46.73,46.81,20500.0
2005-03-21 14:30:00,46.81,46.95,46.75,46.75,14900.0,46.81,46.95,46.75,46.75,14900.0
2005-03-21 15:00:00,46.79,46.86,46.78,46.86,20900.0,46.79,46.86,46.78,46.86,20900.0
2005-03-21 15:30:00,46.87,46.87,46.64,46.73,32300.0,46.87,46.87,46.64,46.73,32300.0
2005-03-22 09:30:00,46.76,46.93,46.67,46.91,31400.0,46.76,46.93,46.67,46.91,31400.0
2005-03-22 10:00:00,46.87,47.0,46.83,46.97,29000.0,46.87,47.0,46.83,46.97,29000.0
2005-03-22 10:30:00,46.98,47.09,46.94,47.07,31900.0,46.98,47.09,46.94,47.07,31900.0
2005-03-22 11:00:00,47.07,47.14,47.02,47.02,26300.0,47.07,47.14,47.02,47.02,26300.0
2005-03-22 11:30:00,47.03,47.06,47.0,47.05,13600.0,47.03,47.06,47.0,47.05,13600.0
2005-03-22 12:00:00,47.04,47.11,47.02,47.06,13500.0,47.04,47.11,47.02,47.06,13500.0
2005-03-22 12:30:00,47.07,47.12,47.06,47.06,9200.0,47.07,47.12,47.06,47.06,9200.0
2005-03-22 13:00:00,47.05,47.11,47.01,47.11,17800.0,47.05,47.11,47.01,47.11,17800.0
2005-03-22 13:30:00,47.12,47.23,47.06,47.19,38000.0,47.12,47.23,47.06,47.19,38000.0
2005-03-22 14:00:00,47.18,47.29,47.07,47.14,57600.0,47.18,47.29,47.07,47.14,57600.0
2005-03-22 14:30:00,47.09,47.19,46.75,46.9,48200.0,47.09,47.19,46.75,46.9,48200.0
2005-03-22 15:00:00,46.87,46.87,46.57,46.74,40000.0,46.87,46.87,46.57,46.74,40000.0
2005-03-22 15:30:00,46.73,46.89,46.53,46.69,62500.0,46.73,46.89,46.53,46.69,62500.0
2005-03-23 09:30:00,46.67,46.91,46.62,46.69,23000.0,46.67,46.91,46.62,46.69,23000.0
2005-03-23 10:00:00,46.69,46.92,46.53,46.56,32500.0,46.69,46.92,46.53,46.56,32500.0
2005-03-23 10:30:00,46.57,46.95,46.57,46.93,17300.0,46.57,46.95,46.57,46.93,17300.0
2005-03-23 11:00:00,46.9,46.95,46.76,46.86,45300.0,46.9,46.95,46.76,46.86,45300.0
2005-03-23 11:30:00,46.84,46.84,46.73,46.74,15000.0,46.84,46.84,46.73,46.74,15000.0
2005-03-23 12:00:00,46.77,47.01,46.76,46.99,19200.0,46.77,47.01,46.76,46.99,19200.0
2005-03-23 12:30:00,47.0,47.09,46.98,47.09,38400.0,47.0,47.09,46.98,47.09,38400.0
2005-03-23 13:00:00,47.1,47.12,46.89,46.89,11300.0,47.1,47.12,46.89,46.89,11300.0
2005-03-23 13:30:00,46.88,47.07,46.88,46.98,26600.0,46.88,47.07,46.88,46.98,26600.0
2005-03-23 14:00:00,46.99,47.12,46.99,47.1,11900.0,46.99,47.12,46.99,47.1,11900.0
2005-03-23 14:30:00,47.09,47.09,46.97,47.02,19600.0,47.09,47.09,46.97,47.02,19600.0
2005-03-23 15:00:00,47.02,47.06,46.97,47.04,30300.0,47.02,47.06,46.97,47.04,30300.0
2005-03-23 15:30:00,47.04,47.06,46.9,46.94,56400.0,47.04,47.06,46.9,46.94,56400.0
2005-03-24 09:30:00,46.99,47.14,46.83,47.08,33500.0,46.99,47.14,46.83,47.08,33500.0
2005-03-24 10:00:00,47.09,47.18,47.05,47.12,33200.0,47.09,47.18,47.05,47.12,33200.0
2005-03-24 10:30:00,47.13,47.17,47.04,47.14,38400.0,47.13,47.17,47.04,47.14,38400.0
2005-03-24 11:00:00,47.14,47.14,47.0,47.11,42500.0,47.14,47.14,47.0,47.11,42500.0
2005-03-24 11:30:00,47.09,47.13,47.0,47.0,19100.0,47.09,47.13,47.0,47.0,19100.0
2005-03-24 12:00:00,47.02,47.1,47.02,47.1,10200.0,47.02,47.1,47.02,47.1,10200.0
2005-03-24 12:30:00,47.1,47.1,46.85,47.0,45300.0,47.1,47.1,46.85,47.0,45300.0
2005-03-24 13:00:00,47.01,47.03,46.98,47.0,21400.0,47.01,47.03,46.98,47.0,21400.0
2005-03-24 13:30:00,47.0,47.02,46.86,47.0,15400.0,47.0,47.02,46.86,47.0,15400.0
2005-03-24 14:00:00,47.01,47.06,46.98,46.99,24300.0,47.01,47.06,46.98,46.99,24300.0
2005-03-24 14:30:00,47.0,47.12,46.95,47.02,55400.0,47.0,47.12,46.95,47.02,55400.0
2005-03-24 15:00:00,47.02,47.07,46.91,46.97,50500.0,47.02,47.07,46.91,46.97,50500.0
2005-03-24 15:30:00,46.98,47.02,46.95,47.0,80300.0,46.98,47.02,46.95,47.0,80300.0
2005-03-28 09:30:00,47.05,47.11,46.75,47.0,28300.0,47.05,47.11,46.75,47.0,28300.0
2005-03-28 10:00:00,47.0,47.02,46.91,47.01,25100.0,47.0,47.02,46.91,47.01,25100.0
2005-03-28 10:30:00,47.02,47.14,47.01,47.03,18300.0,47.02,47.14,47.01,47.03,18300.0
2005-03-28 11:00:00,47.01,47.05,46.88,46.88,19900.0,47.01,47.05,46.88,46.88,19900.0
2005-03-28 11:30:00,46.94,46.99,46.8,46.94,64600.0,46.94,46.99,46.8,46.94,64600.0
2005-03-28 12:00:00,46.95,46.97,46.73,46.97,18900.0,46.95,46.97,46.73,46.97,18900.0
2005-03-28 12:30:00,46.99,47.03,46.96,47.03,37400.0,46.99,47.03,46.96,47.03,37400.0
2005-03-28 13:00:00,47.03,47.06,46.91,46.97,25000.0,47.03,47.06,46.91,46.97,25000.0
2005-03-28 13:30:00,46.97,46.99,46.7,46.7,32100.0,46.97,46.99,46.7,46.7,32100.0
2005-03-28 14:00:00,46.75,47.02,46.71,47.02,15900.0,46.75,47.02,46.71,47.02,15900.0
2005-03-28 14:30:00,47.03,47.15,46.94,47.11,17500.0,47.03,47.15,46.94,47.11,17500.0
2005-03-28 15:00:00,47.05,47.05,46.91,46.92,18400.0,47.05,47.05,46.91,46.92,18400.0
2005-03-28 15:30:00,46.92,46.95,46.74,46.87,70000.0,46.92,46.95,46.74,46.87,70000.0
2005-03-29 09:30:00,46.9,47.04,46.59,46.59,36300.0,46.9,47.04,46.59,46.59,36300.0
2005-03-29 10:00:00,46.6,47.05,46.59,47.05,12700.0,46.6,47.05,46.59,47.05,12700.0
2005-03-29 10:30:00,46.99,47.11,46.81,47.0,30000.0,46.99,47.11,46.81,47.0,30000.0
2005-03-29 11:00:00,46.99,46.99,46.74,46.84,25500.0,46.99,46.99,46.74,46.84,25500.0
2005-03-29 11:30:00,46.85,46.96,46.83,46.96,12200.0,46.85,46.96,46.83,46.96,12200.0
2005-03-29 12:00:00,46.96,46.98,46.81,46.85,7800.0,46.96,46.98,46.81,46.85,7800.0
2005-03-29 12:30:00,46.85,46.89,46.69,46.76,19300.0,46.85,46.89,46.69,46.76,19300.0
2005-03-29 13:00:00,46.76,46.76,46.48,46.58,19600.0,46.76,46.76,46.48,46.58,19600.0
2005-03-29 13:30:00,46.58,46.59,46.45,46.59,37100.0,46.58,46.59,46.45,46.59,37100.0
2005-03-29 14:00:00,46.56,46.56,46.23,46.3,28100.0,46.56,46.56,46.23,46.3,28100.0
2005-03-29 14:30:00,46.29,46.33,46.09,46.28,35000.0,46.29,46.33,46.09,46.28,35000.0
2005-03-29 15:00:00,46.27,46.36,46.16,46.23,26300.0,46.27,46.36,46.16,46.23,26300.0
2005-03-29 15:30:00,46.24,46.32,46.14,46.23,36200.0,46.24,46.32,46.14,46.23,36200.0
2005-03-30 09:30:00,37.51,37.51,35.51,37.25,2641400.0,37.51,37.51,35.51,37.25,2641400.0
2005-03-30 10:00:00,37.25,37.28,36.55,36.75,1173900.0,37.25,37.28,36.55,36.75,1173900.0
2005-03-30 10:30:00,36.76,37.0,36.05,36.5,684000.0,36.76,37.0,36.05,36.5,684000.0
2005-03-30 11:00:00,36.5,36.85,36.07,36.58,795600.0,36.5,36.85,36.07,36.58,795600.0
2005-03-30 11:30:00,36.58,36.72,36.37,36.55,322800.0,36.58,36.72,36.37,36.55,322800.0
2005-03-30 12:00:00,36.56,37.05,36.52,36.81,533000.0,36.56,37.05,36.52,36.81,533000.0
2005-03-30 12:30:00,36.81,36.95,36.58,36.85,287400.0,36.81,36.95,36.58,36.85,287400.0
2005-03-30 13:00:00,36.85,37.15,36.54,36.58,442400.0,36.85,37.15,36.54,36.58,442400.0
2005-03-30 13:30:00,36.59,36.75,36.4,36.71,431000.0,36.59,36.75,36.4,36.71,431000.0
2005-03-30 14:00:00,36.7,36.88,36.55,36.55,298400.0,36.7,36.88,36.55,36.55,298400.0
2005-03-30 14:30:00,36.54,36.6,36.35,36.5,358300.0,36.54,36.6,36.35,36.5,358300.0
2005-03-30 15:00:00,36.5,36.6,36.46,36.5,486600.0,36.5,36.6,36.46,36.5,486600.0
2005-03-30 15:30:00,36.51,56.6,36.49,36.7,894100.0,36.51,56.6,36.49,36.7,894100.0
2005-03-31 09:30:00,37.41,37.74,36.8,36.97,608300.0,37.41,37.74,36.8,36.97,608300.0
2005-03-31 10:00:00,36.98,37.13,36.91,37.03,311100.0,36.98,37.13,36.91,37.03,311100.0
2005-03-31 10:30:00,37.03,37.14,36.5,36.58,281300.0,37.03,37.14,36.5,36.58,281300.0
2005-03-31 11:00:00,36.59,36.69,36.33,36.4,241300.0,36.59,36.69,36.33,36.4,241300.0
2005-03-31 11:30:00,36.4,36.5,36.21,36.31,267900.0,36.4,36.5,36.21,36.31,267900.0
2005-03-31 12:00:00,36.31,36.5,36.05,36.06,507600.0,36.31,36.5,36.05,36.06,507600.0
2005-03-31 12:30:00,36.06,36.25,35.8,36.07,182400.0,36.06,36.25,35.8,36.07,182400.0
2005-03-31 13:00:00,36.07,36.23,36.06,36.17,92300.0,36.07,36.23,36.06,36.17,92300.0
2005-03-31 13:30:00,36.16,36.2,35.98,36.05,135900.0,36.16,36.2,35.98,36.05,135900.0
2005-03-31 14:00:00,36.04,36.04,35.79,35.8,209500.0,36.04,36.04,35.79,35.8,209500.0
2005-03-31 14:30:00,35.81,35.84,35.54,35.63,297900.0,35.81,35.84,35.54,35.63,297900.0
2005-03-31 15:00:00,35.64,35.8,35.57,35.73,389900.0,35.64,35.8,35.57,35.73,389900.0
2005-03-31 15:30:00,35.73,36.02,35.7,35.78,381300.0,35.73,36.02,35.7,35.78,381300.0
2005-04-01 09:30:00,35.95,36.3,35.95,36.07,185700.0,35.95,36.3,35.95,36.07,185700.0
2005-04-01 10:00:00,36.07,36.08,35.65,35.87,226500.0,36.07,36.08,35.65,35.87,226500.0
2005-04-01 10:30:00,35.88,35.99,35.75,35.8,192800.0,35.88,35.99,35.75,35.8,192800.0
2005-04-01 11:00:00,35.8,36.12,35.79,36.01,173800.0,35.8,36.12,35.79,36.01,173800.0
2005-04-01 11:30:00,36.0,36.11,36.0,36.01,63400.0,36.0,36.11,36.0,36.01,63400.0
2005-04-01 12:00:00,36.0,36.03,35.94,35.99,94900.0,36.0,36.03,35.94,35.99,94900.0
2005-04-01 12:30:00,35.99,36.0,35.94,35.98,58300.0,35.99,36.0,35.94,35.98,58300.0
2005-04-01 13:00:00,35.98,36.0,35.95,35.96,416400.0,35.98,36.0,35.95,35.96,416400.0
2005-04-01 13:30:00,35.96,35.98,35.9,35.9,67100.0,35.96,35.98,35.9,35.9,67100.0
2005-04-01 14:00:00,35.91,35.91,35.8,35.84,49500.0,35.91,35.91,35.8,35.84,49500.0
2005-04-01 14:30:00,35.82,35.89,35.81,35.87,64300.0,35.82,35.89,35.81,35.87,64300.0
2005-04-01 15:00:00,35.88,35.95,35.74,35.77,110000.0,35.88,35.95,35.74,35.77,110000.0
2005-04-01 15:30:00,35.76,35.89,35.75,35.8,133700.0,35.76,35.89,35.75,35.8,133700.0
2005-04-04 09:30:00,35.87,35.9,35.53,35.8,73700.0,35.87,35.9,35.53,35.8,73700.0
2005-04-04 10:00:00,35.81,35.83,35.66,35.8,87300.0,35.81,35.83,35.66,35.8,87300.0
2005-04-04 10:30:00,35.78,35.78,35.65,35.69,44200.0,35.78,35.78,35.65,35.69,44200.0
2005-04-04 11:00:00,35.68,35.74,35.65,35.66,99300.0,35.68,35.74,35.65,35.66,99300.0
2005-04-04 11:30:00,35.68,35.68,35.61,35.65,35600.0,35.68,35.68,35.61,35.65,35600.0
2005-04-04 12:00:00,35.64,35.64,35.35,35.37,84900.0,35.64,35.64,35.35,35.37,84900.0
2005-04-04 12:30:00,35.38,35.4,35.2,35.36,150000.0,35.38,35.4,35.2,35.36,150000.0
2005-04-04 13:00:00,35.36,35.36,35.27,35.31,83000.0,35.36,35.36,35.27,35.31,83000.0
2005-04-04 13:30:00,35.31,35.6,35.23,35.6,203800.0,35.31,35.6,35.23,35.6,203800.0
2005-04-04 14:00:00,35.6,35.6,35.4,35.44,108800.0,35.6,35.6,35.4,35.44,108800.0
2005-04-04 14:30:00,35.45,35.65,35.41,35.65,55100.0,35.45,35.65,35.41,35.65,55100.0
2005-04-04 15:00:00,35.65,35.68,35.42,35.58,65600.0,35.65,35.68,35.42,35.58,65600.0
2005-04-04 15:30:00,35.58,35.61,35.45,35.5,200300.0,35.58,35.61,35.45,35.5,200300.0
2005-04-05 09:30:00,35.35,35.4,35.18,35.25,194700.0,35.35,35.4,35.18,35.25,194700.0
2005-04-05 10:00:00,35.23,35.49,35.22,35.37,211600.0,35.23,35.49,35.22,35.37,211600.0
2005-04-05 10:30:00,35.37,35.7,35.35,35.64,167800.0,35.37,35.7,35.35,35.64,167800.0
2005-04-05 11:00:00,35.63,35.64,35.46,35.52,70700.0,35.63,35.64,35.46,35.52,70700.0
2005-04-05 11:30:00,35.52,35.92,35.51,35.81,147800.0,35.52,35.92,35.51,35.81,147800.0
2005-04-05 12:00:00,35.84,36.02,35.79,36.01,90800.0,35.84,36.02,35.79,36.01,90800.0
2005-04-05 12:30:00,36.03,36.06,35.94,36.04,51600.0,36.03,36.06,35.94,36.04,51600.0
2005-04-05 13:00:00,36.04,36.04,35.91,35.91,61700.0,36.04,36.04,35.91,35.91,61700.0
2005-04-05 13:30:00,35.91,35.93,35.84,35.89,43400.0,35.91,35.93,35.84,35.89,43400.0
2005-04-05 14:00:00,35.89,35.9,35.65,35.77,47600.0,35.89,35.9,35.65,35.77,47600.0
2005-04-05 14:30:00,35.77,35.78,35.54,35.59,63300.0,35.77,35.78,35.54,35.59,63300.0
2005-04-05 15:00:00,35.6,35.72,35.57,35.65,43000.0,35.6,35.72,35.57,35.65,43000.0
2005-04-05 15:30:00,35.64,35.78,35.63,35.77,148600.0,35.64,35.78,35.63,35.77,148600.0
2005-04-06 09:30:00,35.85,36.1,35.8,36.06,295400.0,35.85,36.1,35.8,36.06,295400.0
2005-04-06 10:00:00,36.07,36.19,36.06,36.13,228100.0,36.07,36.19,36.06,36.13,228100.0
2005-04-06 10:30:00,36.13,36.14,36.06,36.14,101500.0,36.13,36.14,36.06,36.14,101500.0
2005-04-06 11:00:00,36.15,36.23,36.15,36.18,69200.0,36.15,36.23,36.15,36.18,69200.0
2005-04-06 11:30:00,36.15,36.18,36.12,36.18,170800.0,36.15,36.18,36.12,36.18,170800.0
2005-04-06 12:00:00,36.16,36.37,36.15,36.31,75300.0,36.16,36.37,36.15,36.31,75300.0
2005-04-06 12:30:00,36.31,36.42,36.3,36.4,48100.0,36.31,36.42,36.3,36.4,48100.0
2005-04-06 13:00:00,36.41,36.42,36.32,36.34,32300.0,36.41,36.42,36.32,36.34,32300.0
2005-04-06 13:30:00,36.35,36.4,36.34,36.37,40000.0,36.35,36.4,36.34,36.37,40000.0
2005-04-06 14:00:00,36.37,36.42,36.35,36.37,54900.0,36.37,36.42,36.35,36.37,54900.0
2005-04-06 14:30:00,36.37,36.4,36.29,36.29,69700.0,36.37,36.4,36.29,36.29,69700.0
2005-04-06 15:00:00,36.3,36.3,36.07,36.08,35000.0,36.3,36.3,36.07,36.08,35000.0
2005-04-06 15:30:00,36.08,36.12,36.04,36.12,56100.0,36.08,36.12,36.04,36.12,56100.0
2005-04-07 09:30:00,36.24,36.39,36.14,36.2,87400.0,36.24,36.39,36.14,36.2,87400.0
2005-04-07 10:00:00,36.2,36.28,36.15,36.26,36500.0,36.2,36.28,36.15,36.26,36500.0
2005-04-07 10:30:00,36.26,36.51,36.2,36.5,34300.0,36.26,36.51,36.2,36.5,34300.0
2005-04-07 11:00:00,36.5,36.51,36.32,36.43,51300.0,36.5,36.51,36.32,36.43,51300.0
2005-04-07 11:30:00,36.43,36.44,36.34,36.39,21900.0,36.43,36.44,36.34,36.39,21900.0
2005-04-07 12:00:00,36.4,36.48,36.33,36.38,27500.0,36.4,36.48,36.33,36.38,27500.0
2005-04-07 12:30:00,36.38,36.51,36.38,36.49,33600.0,36.38,36.51,36.38,36.49,33600.0
2005-04-07 13:00:00,36.48,36.5,36.43,36.5,39300.0,36.48,36.5,36.43,36.5,39300.0
2005-04-07 13:30:00,36.5,36.5,36.41,36.44,29100.0,36.5,36.5,36.41,36.44,29100.0
2005-04-07 14:00:00,36.42,36.49,36.4,36.41,25300.0,36.42,36.49,36.4,36.41,25300.0
2005-04-07 14:30:00,36.4,36.54,36.38,36.52,61400.0,36.4,36.54,36.38,36.52,61400.0
2005-04-07 15:00:00,36.53,36.62,36.53,36.59,67600.0,36.53,36.62,36.53,36.59,67600.0
2005-04-07 15:30:00,36.59,36.63,36.55,36.6,123400.0,36.59,36.63,36.55,36.6,123400.0
2005-04-08 09:30:00,36.75,36.87,36.5,36.5,57600.0,36.75,36.87,36.5,36.5,57600.0
2005-04-08 10:00:00,36.49,36.51,36.19,36.22,55700.0,36.49,36.51,36.19,36.22,55700.0
2005-04-08 10:30:00,36.22,36.52,36.19,36.48,97000.0,36.22,36.52,36.19,36.48,97000.0
2005-04-08 11:00:00,36.5,36.52,36.35,36.36,63800.0,36.5,36.52,36.35,36.36,63800.0
2005-04-08 11:30:00,36.36,36.36,36.17,36.19,35300.0,36.36,36.36,36.17,36.19,35300.0
2005-04-08 12:00:00,36.2,36.25,36.15,36.25,39500.0,36.2,36.25,36.15,36.25,39500.0
2005-04-08 12:30:00,36.21,36.3,36.1,36.11,34400.0,36.21,36.3,36.1,36.11,34400.0
2005-04-08 13:00:00,36.11,36.21,36.1,36.16,49600.0,36.11,36.21,36.1,36.16,49600.0
2005-04-08 13:30:00,36.17,36.22,36.17,36.21,32400.0,36.17,36.22,36.17,36.21,32400.0
2005-04-08 14:00:00,36.21,36.22,36.0,36.02,37000.0,36.21,36.22,36.0,36.02,37000.0
2005-04-08 14:30:00,36.02,36.09,36.0,36.04,39700.0,36.02,36.09,36.0,36.04,39700.0
2005-04-08 15:00:00,36.03,36.12,35.95,35.99,61900.0,36.03,36.12,35.95,35.99,61900.0
2005-04-08 15:30:00,35.97,36.06,35.93,36.0,68200.0,35.97,36.06,35.93,36.0,68200.0
2005-04-11 09:30:00,35.95,36.28,35.95,36.19,67300.0,35.95,36.28,35.95,36.19,67300.0
2005-04-11 10:00:00,36.1,36.16,36.03,36.03,40500.0,36.1,36.16,36.03,36.03,40500.0
2005-04-11 10:30:00,36.03,36.15,35.95,35.96,60200.0,36.03,36.15,35.95,35.96,60200.0
2005-04-11 11:00:00,35.97,35.97,35.71,35.77,134700.0,35.97,35.97,35.71,35.77,134700.0
2005-04-11 11:30:00,35.77,35.77,35.53,35.53,93600.0,35.77,35.77,35.53,35.53,93600.0
2005-04-11 12:00:00,35.53,35.64,35.45,35.63,152400.0,35.53,35.64,35.45,35.63,152400.0
2005-04-11 12:30:00,35.63,35.7,35.59,35.67,36200.0,35.63,35.7,35.59,35.67,36200.0
2005-04-11 13:00:00,35.68,35.7,35.6,35.62,32200.0,35.68,35.7,35.6,35.62,32200.0
2005-04-11 13:30:00,35.62,35.65,35.59,35.64,43800.0,35.62,35.65,35.59,35.64,43800.0
2005-04-11 14:00:00,35.63,35.7,35.62,35.62,54500.0,35.63,35.7,35.62,35.62,54500.0
2005-04-11 14:30:00,35.62,35.72,35.62,35.67,27600.0,35.62,35.72,35.62,35.67,27600.0
2005-04-11 15:00:00,35.67,35.69,35.6,35.67,26100.0,35.67,35.69,35.6,35.67,26100.0
2005-04-11 15:30:00,35.67,35.79,35.61,35.78,81000.0,35.67,35.79,35.61,35.78,81000.0
2005-04-12 09:30:00,35.83,35.83,35.22,35.29,47900.0,35.83,35.83,35.22,35.29,47900.0
2005-04-12 10:00:00,35.3,35.62,35.3,35.62,73900.0,35.3,35.62,35.3,35.62,73900.0
2005-04-12 10:30:00,35.61,35.64,35.43,35.44,57700.0,35.61,35.64,35.43,35.44,57700.0
2005-04-12 11:00:00,35.44,35.59,35.44,35.56,22800.0,35.44,35.59,35.44,35.56,22800.0
2005-04-12 11:30:00,35.58,35.76,35.55,35.76,37100.0,35.58,35.76,35.55,35.76,37100.0
2005-04-12 12:00:00,35.76,35.76,35.59,35.63,69400.0,35.76,35.76,35.59,35.63,69400.0
2005-04-12 12:30:00,35.62,35.69,35.61,35.61,23600.0,35.62,35.69,35.61,35.61,23600.0
2005-04-12 13:00:00,35.61,35.68,35.59,35.64,76300.0,35.61,35.68,35.59,35.64,76300.0
2005-04-12 13:30:00,35.63,35.63,35.55,35.56,104700.0,35.63,35.63,35.55,35.56,104700.0
2005-04-12 14:00:00,35.55,35.79,35.46,35.76,160400.0,35.55,35.79,35.46,35.76,160400.0
2005-04-12 14:30:00,35.76,36.02,35.67,35.98,76800.0,35.76,36.02,35.67,35.98,76800.0
2005-04-12 15:00:00,35.98,36.19,35.97,36.14,73600.0,35.98,36.19,35.97,36.14,73600.0
2005-04-12 15:30:00,36.14,36.18,36.06,36.14,140600.0,36.14,36.18,36.06,36.14,140600.0
2005-04-13 09:30:00,35.95,35.95,35.64,35.64,67100.0,35.95,35.95,35.64,35.64,67100.0
2005-04-13 10:00:00,35.6,35.8,35.6,35.78,69000.0,35.6,35.8,35.6,35.78,69000.0
2005-04-13 10:30:00,35.77,35.88,35.77,35.87,88600.0,35.77,35.88,35.77,35.87,88600.0
2005-04-13 11:00:00,35.87,35.89,35.78,35.85,59000.0,35.87,35.89,35.78,35.85,59000.0
2005-04-13 11:30:00,35.85,35.98,35.84,35.94,31500.0,35.85,35.98,35.84,35.94,31500.0
2005-04-13 12:00:00,35.95,35.98,35.89,35.95,21900.0,35.95,35.98,35.89,35.95,21900.0
2005-04-13 12:30:00,35.95,35.99,35.92,35.97,38500.0,35.95,35.99,35.92,35.97,38500.0
2005-04-13 13:00:00,35.96,36.01,35.81,35.83,54400.0,35.96,36.01,35.81,35.83,54400.0
2005-04-13 13:30:00,35.84,35.86,35.62,35.76,50100.0,35.84,35.86,35.62,35.76,50100.0
2005-04-13 14:00:00,35.75,35.8,35.53,35.54,62700.0,35.75,35.8,35.53,35.54,62700.0
2005-04-13 14:30:00,35.56,35.61,35.44,35.48,57700.0,35.56,35.61,35.44,35.48,57700.0
2005-04-13 15:00:00,35.48,35.5,35.36,35.36,74700.0,35.48,35.5,35.36,35.36,74700.0
2005-04-13 15:30:00,35.36,35.43,35.25,35.38,120000.0,35.36,35.43,35.25,35.38,120000.0
2005-04-14 09:30:00,35.25,35.26,34.7,34.83,253500.0,35.25,35.26,34.7,34.83,253500.0
2005-04-14 10:00:00,34.81,34.83,33.99,34.45,211200.0,34.81,34.83,33.99,34.45,211200.0
2005-04-14 10:30:00,34.45,34.45,34.3,34.43,184400.0,34.45,34.45,34.3,34.43,184400.0
2005-04-14 11:00:00,34.43,34.54,34.41,34.49,157700.0,34.43,34.54,34.41,34.49,157700.0
2005-04-14 11:30:00,34.48,34.49,34.32,34.44,198300.0,34.48,34.49,34.32,34.44,198300.0
2005-04-14 12:00:00,34.43,34.45,34.4,34.41,105700.0,34.43,34.45,34.4,34.41,105700.0
2005-04-14 12:30:00,34.42,34.52,34.42,34.52,125800.0,34.42,34.52,34.42,34.52,125800.0
2005-04-14 13:00:00,34.54,34.61,34.49,34.49,98000.0,34.54,34.61,34.49,34.49,98000.0
2005-04-14 13:30:00,34.49,34.57,34.39,34.55,72200.0,34.49,34.57,34.39,34.55,72200.0
2005-04-14 14:00:00,34.55,34.75,34.54,34.72,159200.0,34.55,34.75,34.54,34.72,159200.0
2005-04-14 14:30:00,34.73,34.73,34.55,34.66,132400.0,34.73,34.73,34.55,34.66,132400.0
2005-04-14 15:00:00,34.63,34.77,34.57,34.64,136100.0,34.63,34.77,34.57,34.64,136100.0
2005-04-14 15:30:00,34.66,34.69,34.47,34.48,152300.0,34.66,34.69,34.47,34.48,152300.0
2005-04-15 09:30:00,34.51,35.08,34.5,35.08,96200.0,34.51,35.08,34.5,35.08,96200.0
2005-04-15 10:00:00,35.08,35.15,35.0,35.03,81200.0,35.08,35.15,35.0,35.03,81200.0
2005-04-15 10:30:00,35.03,35.06,34.9,34.97,83400.0,35.03,35.06,34.9,34.97,83400.0
2005-04-15 11:00:00,34.99,35.0,34.9,34.92,70500.0,34.99,35.0,34.9,34.92,70500.0
2005-04-15 11:30:00,34.92,34.94,34.8,34.89,50900.0,34.92,34.94,34.8,34.89,50900.0
2005-04-15 12:00:00,34.89,34.92,34.86,34.87,47700.0,34.89,34.92,34.86,34.87,47700.0
2005-04-15 12:30:00,34.88,34.95,34.84,34.84,29000.0,34.88,34.95,34.84,34.84,29000.0
2005-04-15 13:00:00,34.84,34.95,34.8,34.95,54800.0,34.84,34.95,34.8,34.95,54800.0
2005-04-15 13:30:00,34.94,34.95,34.78,34.78,79400.0,34.94,34.95,34.78,34.78,79400.0
2005-04-15 14:00:00,34.78,34.89,34.78,34.87,66400.0,34.78,34.89,34.78,34.87,66400.0
2005-04-15 14:30:00,34.86,34.89,34.75,34.8,62100.0,34.86,34.89,34.75,34.8,62100.0
2005-04-15 15:00:00,34.8,34.85,34.59,34.68,144300.0,34.8,34.85,34.59,34.68,144300.0
2005-04-15 15:30:00,34.68,34.72,34.5,34.6,147500.0,34.68,34.72,34.5,34.6,147500.0
2005-04-18 09:30:00,34.57,34.8,34.49,34.58,75300.0,34.57,34.8,34.49,34.58,75300.0
2005-04-18 10:00:00,34.6,34.75,34.53,34.62,98500.0,34.6,34.75,34.53,34.62,98500.0
2005-04-18 10:30:00,34.67,34.67,34.5,34.61,63100.0,34.67,34.67,34.5,34.61,63100.0
2005-04-18 11:00:00,34.6,34.66,34.39,34.49,101900.0,34.6,34.66,34.39,34.49,101900.0
2005-04-18 11:30:00,34.52,34.6,34.32,34.4,103900.0,34.52,34.6,34.32,34.4,103900.0
2005-04-18 12:00:00,34.41,34.64,34.41,34.64,62600.0,34.41,34.64,34.41,34.64,62600.0
2005-04-18 12:30:00,34.64,34.7,34.45,34.49,228100.0,34.64,34.7,34.45,34.49,228100.0
2005-04-18 13:00:00,34.51,34.61,34.41,34.48,91800.0,34.51,34.61,34.41,34.48,91800.0
2005-04-18 13:30:00,34.48,34.61,34.46,34.61,70000.0,34.48,34.61,34.46,34.61,70000.0
2005-04-18 14:00:00,34.61,34.7,34.5,34.5,49400.0,34.61,34.7,34.5,34.5,49400.0
2005-04-18 14:30:00,34.53,34.61,34.49,34.59,45300.0,34.53,34.61,34.49,34.59,45300.0
2005-04-18 15:00:00,34.6,34.63,34.55,34.62,52100.0,34.6,34.63,34.55,34.62,52100.0
2005-04-18 15:30:00,34.62,34.66,34.55,34.58,162500.0,34.62,34.66,34.55,34.58,162500.0
2005-04-19 09:30:00,34.7,34.92,34.54,34.84,58700.0,34.7,34.92,34.54,34.84,58700.0
2005-04-19 10:00:00,34.84,34.9,34.77,34.81,53300.0,34.84,34.9,34.77,34.81,53300.0
2005-04-19 10:30:00,34.81,34.95,34.8,34.86,26500.0,34.81,34.95,34.8,34.86,26500.0
2005-04-19 11:00:00,34.85,34.89,34.78,34.8,27700.0,34.85,34.89,34.78,34.8,27700.0
2005-04-19 11:30:00,34.8,34.9,34.79,34.88,17500.0,34.8,34.9,34.79,34.88,17500.0
2005-04-19 12:00:00,34.87,34.89,34.8,34.84,14000.0,34.87,34.89,34.8,34.84,14000.0
2005-04-19 12:30:00,34.85,34.89,34.8,34.84,33300.0,34.85,34.89,34.8,34.84,33300.0
2005-04-19 13:00:00,34.83,34.84,34.8,34.82,40300.0,34.83,34.84,34.8,34.82,40300.0
2005-04-19 13:30:00,34.83,34.86,34.8,34.83,32200.0,34.83,34.86,34.8,34.83,32200.0
2005-04-19 14:00:00,34.83,34.85,34.76,34.8,38500.0,34.83,34.85,34.76,34.8,38500.0
2005-04-19 14:30:00,34.8,34.85,34.75,34.85,39100.0,34.8,34.85,34.75,34.85,39100.0
2005-04-19 15:00:00,34.84,34.86,34.7,34.75,44200.0,34.84,34.86,34.7,34.75,44200.0
2005-04-19 15:30:00,34.74,34.89,34.74,34.84,94400.0,34.74,34.89,34.74,34.84,94400.0
2005-04-20 09:30:00,35.1,35.26,34.5,34.8,78700.0,35.1,35.26,34.5,34.8,78700.0
2005-04-20 10:00:00,34.8,35.12,34.79,35.07,64500.0,34.8,35.12,34.79,35.07,64500.0
2005-04-20 10:30:00,35.08,35.08,34.78,35.0,56700.0,35.08,35.08,34.78,35.0,56700.0
2005-04-20 11:00:00,35.0,35.2,34.88,34.96,48600.0,35.0,35.2,34.88,34.96,48600.0
2005-04-20 11:30:00,34.97,35.04,34.94,35.04,31800.0,34.97,35.04,34.94,35.04,31800.0
2005-04-20 12:00:00,35.05,35.12,35.05,35.1,50500.0,35.05,35.12,35.05,35.1,50500.0
2005-04-20 12:30:00,35.11,35.18,35.1,35.14,51300.0,35.11,35.18,35.1,35.14,51300.0
2005-04-20 13:00:00,35.15,35.22,35.13,35.2,101900.0,35.15,35.22,35.13,35.2,101900.0
2005-04-20 13:30:00,35.21,35.27,35.15,35.17,139200.0,35.21,35.27,35.15,35.17,139200.0
2005-04-20 14:00:00,35.17,35.22,35.01,35.12,74000.0,35.17,35.22,35.01,35.12,74000.0
2005-04-20 14:30:00,35.12,35.15,35.02,35.15,17100.0,35.12,35.15,35.02,35.15,17100.0
2005-04-20 15:00:00,35.15,35.16,34.99,35.06,59500.0,35.15,35.16,34.99,35.06,59500.0
2005-04-20 15:30:00,35.07,35.15,34.99,35.08,96800.0,35.07,35.15,34.99,35.08,96800.0
2005-04-21 09:30:00,35.17,35.5,35.0,35.42,111400.0,35.17,35.5,35.0,35.42,111400.0
2005-04-21 10:00:00,35.47,35.6,35.34,35.5,114900.0,35.47,35.6,35.34,35.5,114900.0
2005-04-21 10:30:00,35.52,35.6,35.43,35.53,60800.0,35.52,35.6,35.43,35.53,60800.0
2005-04-21 11:00:00,35.54,35.62,35.46,35.5,67500.0,35.54,35.62,35.46,35.5,67500.0
2005-04-21 11:30:00,35.5,35.61,35.31,35.54,32100.0,35.5,35.61,35.31,35.54,32100.0
2005-04-21 12:00:00,35.56,35.83,35.55,35.8,50800.0,35.56,35.83,35.55,35.8,50800.0
2005-04-21 12:30:00,35.8,35.85,35.67,35.71,72100.0,35.8,35.85,35.67,35.71,72100.0
2005-04-21 13:00:00,35.71,35.89,35.71,35.86,112300.0,35.71,35.89,35.71,35.86,112300.0
2005-04-21 13:30:00,35.88,35.94,35.82,35.87,68600.0,35.88,35.94,35.82,35.87,68600.0
2005-04-21 14:00:00,35.88,36.08,35.82,36.04,50600.0,35.88,36.08,35.82,36.04,50600.0
2005-04-21 14:30:00,36.0,36.03,35.9,35.96,61800.0,36.0,36.03,35.9,35.96,61800.0
2005-04-21 15:00:00,35.96,36.05,35.93,36.05,112300.0,35.96,36.05,35.93,36.05,112300.0
2005-04-21 15:30:00,36.06,36.13,35.96,36.04,138300.0,36.06,36.13,35.96,36.04,138300.0
2005-04-22 09:30:00,36.02,36.12,35.75,35.95,44800.0,36.02,36.12,35.75,35.95,44800.0
2005-04-22 10:00:00,35.97,36.06,35.71,36.0,128900.0,35.97,36.06,35.71,36.0,128900.0
2005-04-22 10:30:00,36.0,36.14,35.97,36.14,57900.0,36.0,36.14,35.97,36.14,57900.0
2005-04-22 11:00:00,36.13,36.53,36.12,36.22,118300.0,36.13,36.53,36.12,36.22,118300.0
2005-04-22 11:30:00,36.23,36.42,36.23,36.31,62600.0,36.23,36.42,36.23,36.31,62600.0
2005-04-22 12:00:00,36.3,36.47,36.26,36.4,101800.0,36.3,36.47,36.26,36.4,101800.0
2005-04-22 12:30:00,36.39,36.49,36.35,36.39,221500.0,36.39,36.49,36.35,36.39,221500.0
2005-04-22 13:00:00,36.39,36.62,36.39,36.58,147700.0,36.39,36.62,36.39,36.58,147700.0
2005-04-22 13:30:00,36.58,36.62,36.43,36.54,59300.0,36.58,36.62,36.43,36.54,59300.0
2005-04-22 14:00:00,36.54,36.63,36.54,36.6,97600.0,36.54,36.63,36.54,36.6,97600.0
2005-04-22 14:30:00,36.59,36.59,36.38,36.4,118200.0,36.59,36.59,36.38,36.4,118200.0
2005-04-22 15:00:00,36.38,36.5,36.31,36.37,176900.0,36.38,36.5,36.31,36.37,176900.0
2005-04-22 15:30:00,36.37,36.69,36.36,36.65,226300.0,36.37,36.69,36.36,36.65,226300.0
2005-04-25 09:30:00,36.45,36.7,36.45,36.61,65600.0,36.45,36.7,36.45,36.61,65600.0
2005-04-25 10:00:00,36.6,36.9,36.54,36.6,67200.0,36.6,36.9,36.54,36.6,67200.0
2005-04-25 10:30:00,36.61,36.83,36.61,36.66,80400.0,36.61,36.83,36.61,36.66,80400.0
2005-04-25 11:00:00,36.66,36.86,36.52,36.57,61900.0,36.66,36.86,36.52,36.57,61900.0
2005-04-25 11:30:00,36.58,36.71,36.58,36.71,35200.0,36.58,36.71,36.58,36.71,35200.0
2005-04-25 12:00:00,36.7,36.7,36.56,36.62,42600.0,36.7,36.7,36.56,36.62,42600.0
2005-04-25 12:30:00,36.63,36.81,36.63,36.75,63700.0,36.63,36.81,36.63,36.75,63700.0
2005-04-25 13:00:00,36.76,36.79,36.7,36.75,56100.0,36.76,36.79,36.7,36.75,56100.0
2005-04-25 13:30:00,36.73,36.83,36.56,36.63,62400.0,36.73,36.83,36.56,36.63,62400.0
2005-04-25 14:00:00,36.68,36.69,36.51,36.68,64000.0,36.68,36.69,36.51,36.68,64000.0
2005-04-25 14:30:00,36.67,36.75,36.64,36.7,75300.0,36.67,36.75,36.64,36.7,75300.0
2005-04-25 15:00:00,36.7,36.7,36.48,36.57,91500.0,36.7,36.7,36.48,36.57,91500.0
2005-04-25 15:30:00,36.58,36.76,36.58,36.75,96600.0,36.58,36.76,36.58,36.75,96600.0
2005-04-26 09:30:00,38.7,38.76,37.85,38.22,219300.0,38.7,38.76,37.85,38.22,219300.0
2005-04-26 10:00:00,38.3,38.52,38.15,38.45,223900.0,38.3,38.52,38.15,38.45,223900.0
2005-04-26 10:30:00,38.44,38.67,38.44,38.64,181100.0,38.44,38.67,38.44,38.64,181100.0
2005-04-26 11:00:00,38.65,38.75,38.23,38.47,139900.0,38.65,38.75,38.23,38.47,139900.0
2005-04-26 11:30:00,38.4,38.86,38.4,38.76,127800.0,38.4,38.86,38.4,38.76,127800.0
2005-04-26 12:00:00,38.76,39.09,38.73,39.01,154300.0,38.76,39.09,38.73,39.01,154300.0
2005-04-26 12:30:00,39.02,39.14,38.95,39.06,137500.0,39.02,39.14,38.95,39.06,137500.0
2005-04-26 13:00:00,39.06,39.27,38.92,39.02,152100.0,39.06,39.27,38.92,39.02,152100.0
2005-04-26 13:30:00,38.99,39.05,38.85,38.94,115900.0,38.99,39.05,38.85,38.94,115900.0
2005-04-26 14:00:00,38.96,38.97,38.78,38.92,167000.0,38.96,38.97,38.78,38.92,167000.0
2005-04-26 14:30:00,38.91,38.93,38.84,38.89,117800.0,38.91,38.93,38.84,38.89,117800.0
2005-04-26 15:00:00,38.9,39.03,38.83,38.91,116500.0,38.9,39.03,38.83,38.91,116500.0
2005-04-26 15:30:00,38.91,39.11,38.91,38.99,206600.0,38.91,39.11,38.91,38.99,206600.0
2005-04-27 09:30:00,38.39,38.39,37.4,38.32,241100.0,38.39,38.39,37.4,38.32,241100.0
2005-04-27 10:00:00,38.32,38.55,38.1,38.42,311200.0,38.32,38.55,38.1,38.42,311200.0
2005-04-27 10:30:00,38.43,38.79,38.42,38.58,149600.0,38.43,38.79,38.42,38.58,149600.0
2005-04-27 11:00:00,38.57,38.58,38.3,38.55,136900.0,38.57,38.58,38.3,38.55,136900.0
2005-04-27 11:30:00,38.57,38.57,38.32,38.39,82200.0,38.57,38.57,38.32,38.39,82200.0
2005-04-27 12:00:00,38.4,38.66,38.38,38.38,99300.0,38.4,38.66,38.38,38.38,99300.0
2005-04-27 12:30:00,38.37,38.48,38.33,38.46,65100.0,38.37,38.48,38.33,38.46,65100.0
2005-04-27 13:00:00,38.46,38.6,38.32,38.42,90200.0,38.46,38.6,38.32,38.42,90200.0
2005-04-27 13:30:00,38.44,38.61,38.35,38.53,54800.0,38.44,38.61,38.35,38.53,54800.0
2005-04-27 14:00:00,38.53,38.59,38.45,38.45,81700.0,38.53,38.59,38.45,38.45,81700.0
2005-04-27 14:30:00,38.45,38.55,38.45,38.49,127800.0,38.45,38.55,38.45,38.49,127800.0
2005-04-27 15:00:00,38.49,38.67,38.45,38.62,187800.0,38.49,38.67,38.45,38.62,187800.0
2005-04-27 15:30:00,38.62,38.73,38.59,38.7,250000.0,38.62,38.73,38.59,38.7,250000.0
2005-04-28 09:30:00,38.5,38.64,38.21,38.55,49300.0,38.5,38.64,38.21,38.55,49300.0
2005-04-28 10:00:00,38.55,38.59,38.29,38.56,81400.0,38.55,38.59,38.29,38.56,81400.0
2005-04-28 10:30:00,38.59,38.7,38.58,38.7,61700.0,38.59,38.7,38.58,38.7,61700.0
2005-04-28 11:00:00,38.7,38.9,38.7,38.82,37100.0,38.7,38.9,38.7,38.82,37100.0
2005-04-28 11:30:00,38.82,38.85,38.65,38.77,124300.0,38.82,38.85,38.65,38.77,124300.0
2005-04-28 12:00:00,38.76,38.77,38.6,38.68,31700.0,38.76,38.77,38.6,38.68,31700.0
2005-04-28 12:30:00,38.69,38.76,38.66,38.76,26900.0,38.69,38.76,38.66,38.76,26900.0
2005-04-28 13:00:00,38.76,38.85,38.75,38.81,47000.0,38.76,38.85,38.75,38.81,47000.0
2005-04-28 13:30:00,38.81,38.82,38.75,38.81,56800.0,38.81,38.82,38.75,38.81,56800.0
2005-04-28 14:00:00,38.82,38.84,38.77,38.8,65600.0,38.82,38.84,38.77,38.8,65600.0
2005-04-28 14:30:00,38.8,38.85,38.77,38.85,123700.0,38.8,38.85,38.77,38.85,123700.0
2005-04-28 15:00:00,38.85,38.85,38.77,38.8,188400.0,38.85,38.85,38.77,38.8,188400.0
2005-04-28 15:30:00,38.79,38.9,38.79,38.86,321000.0,38.79,38.9,38.79,38.86,321000.0
2005-04-29 09:30:00,38.85,39.3,38.75,38.94,84500.0,38.85,39.3,38.75,38.94,84500.0
2005-04-29 10:00:00,38.94,39.0,38.84,38.93,126200.0,38.94,39.0,38.84,38.93,126200.0
2005-04-29 10:30:00,38.93,39.0,38.67,38.91,150100.0,38.93,39.0,38.67,38.91,150100.0
2005-04-29 11:00:00,38.9,39.03,38.88,38.92,80100.0,38.9,39.03,38.88,38.92,80100.0
2005-04-29 11:30:00,38.92,39.02,38.88,38.97,109400.0,38.92,39.02,38.88,38.97,109400.0
2005-04-29 12:00:00,38.97,39.0,38.9,38.94,112900.0,38.97,39.0,38.9,38.94,112900.0
2005-04-29 12:30:00,38.95,39.02,38.9,38.96,96800.0,38.95,39.02,38.9,38.96,96800.0
2005-04-29 13:00:00,38.96,39.05,38.95,39.02,65000.0,38.96,39.05,38.95,39.02,65000.0
2005-04-29 13:30:00,39.02,39.05,38.95,38.99,37800.0,39.02,39.05,38.95,38.99,37800.0
2005-04-29 14:00:00,38.98,39.02,38.95,39.01,34700.0,38.98,39.02,38.95,39.01,34700.0
2005-04-29 14:30:00,39.01,39.53,39.01,39.52,93900.0,39.01,39.53,39.01,39.52,93900.0
2005-04-29 15:00:00,39.52,39.75,39.52,39.56,133700.0,39.52,39.75,39.52,39.56,133700.0
2005-04-29 15:30:00,39.56,39.63,39.48,39.56,93000.0,39.56,39.63,39.48,39.56,93000.0
2005-05-02 09:30:00,39.82,39.96,39.65,39.69,76000.0,39.82,39.96,39.65,39.69,76000.0
2005-05-02 10:00:00,39.63,39.88,39.3,39.68,77900.0,39.63,39.88,39.3,39.68,77900.0
2005-05-02 10:30:00,39.67,39.67,39.5,39.55,36700.0,39.67,39.67,39.5,39.55,36700.0
2005-05-02 11:00:00,39.62,39.73,39.55,39.71,69100.0,39.62,39.73,39.55,39.71,69100.0
2005-05-02 11:30:00,39.71,39.75,39.7,39.73,46700.0,39.71,39.75,39.7,39.73,46700.0
2005-05-02 12:00:00,39.73,39.75,39.67,39.74,74600.0,39.73,39.75,39.67,39.74,74600.0
2005-05-02 12:30:00,39.74,39.89,39.74,39.83,55900.0,39.74,39.89,39.74,39.83,55900.0
2005-05-02 13:00:00,39.83,39.88,39.83,39.84,33400.0,39.83,39.88,39.83,39.84,33400.0
2005-05-02 13:30:00,39.84,39.87,39.78,39.86,31800.0,39.84,39.87,39.78,39.86,31800.0
2005-05-02 14:00:00,39.85,39.85,39.73,39.8,43000.0,39.85,39.85,39.73,39.8,43000.0
2005-05-02 14:30:00,39.8,39.96,39.79,39.94,59700.0,39.8,39.96,39.79,39.94,59700.0
2005-05-02 15:00:00,39.96,39.96,39.76,39.79,85800.0,39.96,39.96,39.76,39.79,85800.0
2005-05-02 15:30:00,39.78,39.91,39.77,39.82,85300.0,39.78,39.91,39.77,39.82,85300.0
2005-05-03 09:30:00,40.1,40.29,40.0,40.0,124900.0,40.1,40.29,40.0,40.0,124900.0
2005-05-03 10:00:00,40.02,40.03,39.89,39.94,78900.0,40.02,40.03,39.89,39.94,78900.0
2005-05-03 10:30:00,39.94,40.06,39.94,40.0,79300.0,39.94,40.06,39.94,40.0,79300.0
2005-05-03 11:00:00,40.0,40.01,39.94,39.99,81300.0,40.0,40.01,39.94,39.99,81300.0
2005-05-03 11:30:00,39.98,40.0,39.95,39.99,22400.0,39.98,40.0,39.95,39.99,22400.0
2005-05-03 12:00:00,39.99,40.0,39.87,39.87,52200.0,39.99,40.0,39.87,39.87,52200.0
2005-05-03 12:30:00,39.85,39.9,39.77,39.77,66400.0,39.85,39.9,39.77,39.77,66400.0
2005-05-03 13:00:00,39.75,39.8,39.73,39.76,58400.0,39.75,39.8,39.73,39.76,58400.0
2005-05-03 13:30:00,39.77,39.86,39.66,39.83,36600.0,39.77,39.86,39.66,39.83,36600.0
2005-05-03 14:00:00,39.81,39.93,39.53,39.76,75100.0,39.81,39.93,39.53,39.76,75100.0
2005-05-03 14:30:00,39.76,40.03,39.71,39.95,71100.0,39.76,40.03,39.71,39.95,71100.0
2005-05-03 15:00:00,39.95,39.96,39.7,39.73,152000.0,39.95,39.96,39.7,39.73,152000.0
2005-05-03 15:30:00,39.74,39.79,39.68,39.78,108100.0,39.74,39.79,39.68,39.78,108100.0
2005-05-04 09:30:00,39.83,39.85,39.67,39.73,46600.0,39.83,39.85,39.67,39.73,46600.0
2005-05-04 10:00:00,39.74,39.88,39.67,39.7,86400.0,39.74,39.88,39.67,39.7,86400.0
2005-05-04 10:30:00,39.7,39.95,39.7,39.71,92900.0,39.7,39.95,39.7,39.71,92900.0
2005-05-04 11:00:00,39.72,39.91,39.72,39.9,49600.0,39.72,39.91,39.72,39.9,49600.0
2005-05-04 11:30:00,39.9,40.14,39.9,39.97,38900.0,39.9,40.14,39.9,39.97,38900.0
2005-05-04 12:00:00,39.98,40.04,39.89,40.04,23700.0,39.98,40.04,39.89,40.04,23700.0
2005-05-04 12:30:00,40.04,40.11,40.0,40.08,26200.0,40.04,40.11,40.0,40.08,26200.0
2005-05-04 13:00:00,40.09,40.15,40.06,40.15,23500.0,40.09,40.15,40.06,40.15,23500.0
2005-05-04 13:30:00,40.14,40.16,39.96,40.06,87500.0,40.14,40.16,39.96,40.06,87500.0
2005-05-04 14:00:00,40.06,40.08,39.96,39.99,57300.0,40.06,40.08,39.96,39.99,57300.0
2005-05-04 14:30:00,39.99,40.06,39.95,40.06,52000.0,39.99,40.06,39.95,40.06,52000.0
2005-05-04 15:00:00,40.06,40.1,39.91,39.94,142300.0,40.06,40.1,39.91,39.94,142300.0
2005-05-04 15:30:00,39.95,40.02,39.9,40.0,129100.0,39.95,40.02,39.9,40.0,129100.0
2005-05-05 09:30:00,39.85,40.3,39.85,40.06,30700.0,39.85,40.3,39.85,40.06,30700.0
2005-05-05 10:00:00,40.07,40.52,40.07,40.47,34600.0,40.07,40.52,40.07,40.47,34600.0
2005-05-05 10:30:00,40.44,40.85,40.43,40.45,61900.0,40.44,40.85,40.43,40.45,61900.0
2005-05-05 11:00:00,40.45,40.59,40.36,40.36,59000.0,40.45,40.59,40.36,40.36,59000.0
2005-05-05 11:30:00,40.36,40.55,40.36,40.55,36900.0,40.36,40.55,40.36,40.55,36900.0
2005-05-05 12:00:00,40.55,40.62,40.52,40.59,33300.0,40.55,40.62,40.52,40.59,33300.0
2005-05-05 12:30:00,40.59,40.6,40.24,40.24,44400.0,40.59,40.6,40.24,40.24,44400.0
2005-05-05 13:00:00,40.3,40.35,40.11,40.16,54100.0,40.3,40.35,40.11,40.16,54100.0
2005-05-05 13:30:00,40.15,40.25,40.02,40.05,69300.0,40.15,40.25,40.02,40.05,69300.0
2005-05-05 14:00:00,40.05,40.05,39.99,39.99,65300.0,40.05,40.05,39.99,39.99,65300.0
2005-05-05 14:30:00,39.99,40.05,39.85,39.94,50900.0,39.99,40.05,39.85,39.94,50900.0
2005-05-05 15:00:00,39.95,40.1,39.95,40.05,55400.0,39.95,40.1,39.95,40.05,55400.0
2005-05-05 15:30:00,40.05,40.13,40.04,40.11,87100.0,40.05,40.13,40.04,40.11,87100.0
2005-05-06 09:30:00,40.18,40.21,40.05,40.18,58100.0,40.18,40.21,40.05,40.18,58100.0
2005-05-06 10:00:00,40.18,40.25,40.0,40.2,134800.0,40.18,40.25,40.0,40.2,134800.0
2005-05-06 10:30:00,40.2,40.2,39.92,40.13,66700.0,40.2,40.2,39.92,40.13,66700.0
2005-05-06 11:00:00,40.13,40.24,40.11,40.16,20200.0,40.13,40.24,40.11,40.16,20200.0
2005-05-06 11:30:00,40.15,40.2,40.07,40.07,20100.0,40.15,40.2,40.07,40.07,20100.0
2005-05-06 12:00:00,40.09,40.13,40.02,40.1,37400.0,40.09,40.13,40.02,40.1,37400.0
2005-05-06 12:30:00,40.1,40.1,40.01,40.07,33100.0,40.1,40.1,40.01,40.07,33100.0
2005-05-06 13:00:00,40.08,40.18,40.08,40.12,37500.0,40.08,40.18,40.08,40.12,37500.0
2005-05-06 13:30:00,40.13,40.22,40.1,40.11,33200.0,40.13,40.22,40.1,40.11,33200.0
2005-05-06 14:00:00,40.12,40.27,40.12,40.22,30300.0,40.12,40.27,40.12,40.22,30300.0
2005-05-06 14:30:00,40.2,40.24,40.05,40.24,50800.0,40.2,40.24,40.05,40.24,50800.0
2005-05-06 15:00:00,40.25,40.5,40.22,40.37,42700.0,40.25,40.5,40.22,40.37,42700.0
2005-05-06 15:30:00,40.37,40.37,40.18,40.3,38400.0,40.37,40.37,40.18,40.3,38400.0
2005-05-09 09:30:00,40.1,40.41,40.02,40.14,55600.0,40.1,40.41,40.02,40.14,55600.0
2005-05-09 10:00:00,40.13,40.19,40.08,40.15,32900.0,40.13,40.19,40.08,40.15,32900.0
2005-05-09 10:30:00,40.14,40.23,40.02,40.02,36400.0,40.14,40.23,40.02,40.02,36400.0
2005-05-09 11:00:00,40.04,40.08,39.93,40.01,60300.0,40.04,40.08,39.93,40.01,60300.0
2005-05-09 11:30:00,40.02,40.11,40.0,40.08,38800.0,40.02,40.11,40.0,40.08,38800.0
2005-05-09 12:00:00,40.06,40.1,39.91,39.95,110700.0,40.06,40.1,39.91,39.95,110700.0
2005-05-09 12:30:00,39.94,39.96,39.9,39.92,41200.0,39.94,39.96,39.9,39.92,41200.0
2005-05-09 13:00:00,39.93,40.13,39.9,40.13,42300.0,39.93,40.13,39.9,40.13,42300.0
2005-05-09 13:30:00,40.15,40.37,40.14,40.36,35100.0,40.15,40.37,40.14,40.36,35100.0
2005-05-09 14:00:00,40.36,40.36,40.12,40.15,34300.0,40.36,40.36,40.12,40.15,34300.0
2005-05-09 14:30:00,40.15,40.26,40.13,40.19,35800.0,40.15,40.26,40.13,40.19,35800.0
2005-05-09 15:00:00,40.21,40.22,40.09,40.15,54900.0,40.21,40.22,40.09,40.15,54900.0
2005-05-09 15:30:00,40.15,40.35,40.15,40.34,76300.0,40.15,40.35,40.15,40.34,76300.0
2005-05-10 09:30:00,40.1,40.34,40.0,40.24,61900.0,40.1,40.34,40.0,40.24,61900.0
2005-05-10 10:00:00,40.28,40.41,40.2,40.29,72900.0,40.28,40.41,40.2,40.29,72900.0
2005-05-10 10:30:00,40.26,40.28,40.16,40.24,55800.0,40.26,40.28,40.16,40.24,55800.0
2005-05-10 11:00:00,40.25,40.43,40.25,40.36,23400.0,40.25,40.43,40.25,40.36,23400.0
2005-05-10 11:30:00,40.36,40.38,40.28,40.28,16900.0,40.36,40.38,40.28,40.28,16900.0
2005-05-10 12:00:00,40.28,40.44,40.28,40.42,30300.0,40.28,40.44,40.28,40.42,30300.0
2005-05-10 12:30:00,40.42,40.5,40.4,40.49,29700.0,40.42,40.5,40.4,40.49,29700.0
2005-05-10 13:00:00,40.49,40.49,40.35,40.39,39300.0,40.49,40.49,40.35,40.39,39300.0
2005-05-10 13:30:00,40.39,40.43,40.29,40.31,38400.0,40.39,40.43,40.29,40.31,38400.0
2005-05-10 14:00:00,40.31,40.43,40.26,40.34,85000.0,40.31,40.43,40.26,40.34,85000.0
2005-05-10 14:30:00,40.34,40.34,40.09,40.11,56400.0,40.34,40.34,40.09,40.11,56400.0
2005-05-10 15:00:00,40.11,40.12,40.02,40.05,64800.0,40.11,40.12,40.02,40.05,64800.0
2005-05-10 15:30:00,40.04,40.12,40.04,40.1,93200.0,40.04,40.12,40.04,40.1,93200.0
2005-05-11 09:30:00,40.1,40.24,40.0,40.12,53300.0,40.1,40.24,40.0,40.12,53300.0
2005-05-11 10:00:00,40.08,40.26,40.07,40.2,27300.0,40.08,40.26,40.07,40.2,27300.0
2005-05-11 10:30:00,40.23,40.29,39.99,40.07,29700.0,40.23,40.29,39.99,40.07,29700.0
2005-05-11 11:00:00,40.07,40.18,40.07,40.18,39200.0,40.07,40.18,40.07,40.18,39200.0
2005-05-11 11:30:00,40.18,40.3,40.18,40.2,74500.0,40.18,40.3,40.18,40.2,74500.0
2005-05-11 12:00:00,40.2,40.24,39.98,40.18,54400.0,40.2,40.24,39.98,40.18,54400.0
2005-05-11 12:30:00,40.16,40.16,40.0,40.08,32900.0,40.16,40.16,40.0,40.08,32900.0
2005-05-11 13:00:00,40.08,40.12,40.04,40.1,109100.0,40.08,40.12,40.04,40.1,109100.0
2005-05-11 13:30:00,40.1,40.18,40.06,40.17,30300.0,40.1,40.18,40.06,40.17,30300.0
2005-05-11 14:00:00,40.17,40.4,40.11,40.28,89900.0,40.17,40.4,40.11,40.28,89900.0
2005-05-11 14:30:00,40.28,40.33,40.2,40.27,63200.0,40.28,40.33,40.2,40.27,63200.0
2005-05-11 15:00:00,40.27,40.3,40.16,40.26,63800.0,40.27,40.3,40.16,40.26,63800.0
2005-05-11 15:30:00,40.26,40.4,40.26,40.3,71200.0,40.26,40.4,40.26,40.3,71200.0
2005-05-12 09:30:00,40.6,40.62,40.33,40.35,57800.0,40.6,40.62,40.33,40.35,57800.0
2005-05-12 10:00:00,40.36,40.54,40.35,40.42,36700.0,40.36,40.54,40.35,40.42,36700.0
2005-05-12 10:30:00,40.44,40.66,40.33,40.41,46300.0,40.44,40.66,40.33,40.41,46300.0
2005-05-12 11:00:00,40.41,40.48,40.35,40.4,46300.0,40.41,40.48,40.35,40.4,46300.0
2005-05-12 11:30:00,40.4,40.41,40.3,40.33,44100.0,40.4,40.41,40.3,40.33,44100.0
2005-05-12 12:00:00,40.32,40.57,40.32,40.55,18300.0,40.32,40.57,40.32,40.55,18300.0
2005-05-12 12:30:00,40.55,40.56,40.43,40.54,16400.0,40.55,40.56,40.43,40.54,16400.0
2005-05-12 13:00:00,40.55,40.57,40.47,40.53,14100.0,40.55,40.57,40.47,40.53,14100.0
2005-05-12 13:30:00,40.53,40.53,40.34,40.45,27100.0,40.53,40.53,40.34,40.45,27100.0
2005-05-12 14:00:00,40.5,40.51,40.3,40.31,23300.0,40.5,40.51,40.3,40.31,23300.0
2005-05-12 14:30:00,40.3,40.33,40.23,40.28,24600.0,40.3,40.33,40.23,40.28,24600.0
2005-05-12 15:00:00,40.28,40.29,40.0,40.06,28600.0,40.28,40.29,40.0,40.06,28600.0
2005-05-12 15:30:00,40.05,40.18,39.99,40.04,41700.0,40.05,40.18,39.99,40.04,41700.0
2005-05-13 09:30:00,39.85,39.85,39.24,39.43,86400.0,39.85,39.85,39.24,39.43,86400.0
2005-05-13 10:00:00,39.44,39.49,39.3,39.33,62600.0,39.44,39.49,39.3,39.33,62600.0
2005-05-13 10:30:00,39.34,39.7,39.34,39.7,57400.0,39.34,39.7,39.34,39.7,57400.0
2005-05-13 11:00:00,39.7,39.75,39.65,39.75,47700.0,39.7,39.75,39.65,39.75,47700.0
2005-05-13 11:30:00,39.75,39.76,39.64,39.67,68600.0,39.75,39.76,39.64,39.67,68600.0
2005-05-13 12:00:00,39.67,39.75,39.62,39.74,32200.0,39.67,39.75,39.62,39.74,32200.0
2005-05-13 12:30:00,39.74,39.74,39.57,39.63,77600.0,39.74,39.74,39.57,39.63,77600.0
2005-05-13 13:00:00,39.64,39.65,39.44,39.47,52800.0,39.64,39.65,39.44,39.47,52800.0
2005-05-13 13:30:00,39.48,39.6,39.34,39.39,31100.0,39.48,39.6,39.34,39.39,31100.0
2005-05-13 14:00:00,39.39,39.49,39.2,39.26,62000.0,39.39,39.49,39.2,39.26,62000.0
2005-05-13 14:30:00,39.25,39.25,39.02,39.14,71300.0,39.25,39.25,39.02,39.14,71300.0
2005-05-13 15:00:00,39.14,39.36,39.08,39.36,71800.0,39.14,39.36,39.08,39.36,71800.0
2005-05-13 15:30:00,39.36,39.47,39.31,39.34,77400.0,39.36,39.47,39.31,39.34,77400.0
2005-05-16 09:30:00,39.17,39.42,39.08,39.31,55400.0,39.17,39.42,39.08,39.31,55400.0
2005-05-16 10:00:00,39.26,39.33,39.25,39.33,40600.0,39.26,39.33,39.25,39.33,40600.0
2005-05-16 10:30:00,39.32,39.35,39.24,39.25,58600.0,39.32,39.35,39.24,39.25,58600.0
2005-05-16 11:00:00,39.26,39.26,39.16,39.21,50500.0,39.26,39.26,39.16,39.21,50500.0
2005-05-16 11:30:00,39.21,39.24,39.17,39.22,43300.0,39.21,39.24,39.17,39.22,43300.0
2005-05-16 12:00:00,39.23,39.24,39.17,39.24,68500.0,39.23,39.24,39.17,39.24,68500.0
2005-05-16 12:30:00,39.24,39.24,39.18,39.2,37800.0,39.24,39.24,39.18,39.2,37800.0
2005-05-16 13:00:00,39.2,39.2,39.13,39.13,43500.0,39.2,39.2,39.13,39.13,43500.0
2005-05-16 13:30:00,39.14,39.24,39.09,39.21,96300.0,39.14,39.24,39.09,39.21,96300.0
2005-05-16 14:00:00,39.2,39.22,39.1,39.15,47400.0,39.2,39.22,39.1,39.15,47400.0
2005-05-16 14:30:00,39.15,39.16,39.03,39.04,108500.0,39.15,39.16,39.03,39.04,108500.0
2005-05-16 15:00:00,39.05,39.05,38.98,39.0,126100.0,39.05,39.05,38.98,39.0,126100.0
2005-05-16 15:30:00,38.99,39.03,38.81,38.95,225700.0,38.99,39.03,38.81,38.95,225700.0
2005-05-17 09:30:00,38.75,38.76,38.5,38.59,97900.0,38.75,38.76,38.5,38.59,97900.0
2005-05-17 10:00:00,38.59,38.64,38.53,38.59,47300.0,38.59,38.64,38.53,38.59,47300.0
2005-05-17 10:30:00,38.56,38.63,38.52,38.59,50400.0,38.56,38.63,38.52,38.59,50400.0
2005-05-17 11:00:00,38.58,38.6,38.53,38.58,48200.0,38.58,38.6,38.53,38.58,48200.0
2005-05-17 11:30:00,38.57,38.67,38.55,38.59,44400.0,38.57,38.67,38.55,38.59,44400.0
2005-05-17 12:00:00,38.59,38.59,38.47,38.47,52900.0,38.59,38.59,38.47,38.47,52900.0
2005-05-17 12:30:00,38.47,38.49,38.44,38.45,23300.0,38.47,38.49,38.44,38.45,23300.0
2005-05-17 13:00:00,38.43,38.52,38.38,38.41,71400.0,38.43,38.52,38.38,38.41,71400.0
2005-05-17 13:30:00,38.42,38.5,38.42,38.47,49200.0,38.42,38.5,38.42,38.47,49200.0
2005-05-17 14:00:00,38.47,38.51,38.44,38.5,66500.0,38.47,38.51,38.44,38.5,66500.0
2005-05-17 14:30:00,38.51,38.73,38.51,38.67,118100.0,38.51,38.73,38.51,38.67,118100.0
2005-05-17 15:00:00,38.67,38.8,38.67,38.76,70000.0,38.67,38.8,38.67,38.76,70000.0
2005-05-17 15:30:00,38.76,38.83,38.7,38.74,137400.0,38.76,38.83,38.7,38.74,137400.0
2005-05-18 09:30:00,38.83,39.1,38.69,38.75,60400.0,38.83,39.1,38.69,38.75,60400.0
2005-05-18 10:00:00,38.8,38.85,38.73,38.8,34900.0,38.8,38.85,38.73,38.8,34900.0
2005-05-18 10:30:00,38.82,38.85,38.77,38.81,39400.0,38.82,38.85,38.77,38.81,39400.0
2005-05-18 11:00:00,38.81,38.81,38.68,38.69,78400.0,38.81,38.81,38.68,38.69,78400.0
2005-05-18 11:30:00,38.68,38.7,38.66,38.7,104300.0,38.68,38.7,38.66,38.7,104300.0
2005-05-18 12:00:00,38.71,38.8,38.69,38.73,79300.0,38.71,38.8,38.69,38.73,79300.0
2005-05-18 12:30:00,38.75,38.8,38.68,38.72,176500.0,38.75,38.8,38.68,38.72,176500.0
2005-05-18 13:00:00,38.72,38.81,38.7,38.75,150400.0,38.72,38.81,38.7,38.75,150400.0
2005-05-18 13:30:00,38.75,38.75,38.71,38.73,47500.0,38.75,38.75,38.71,38.73,47500.0
2005-05-18 14:00:00,38.72,38.77,38.7,38.76,70400.0,38.72,38.77,38.7,38.76,70400.0
2005-05-18 14:30:00,38.76,38.85,38.7,38.77,51200.0,38.76,38.85,38.7,38.77,51200.0
2005-05-18 15:00:00,38.75,38.82,38.69,38.74,75200.0,38.75,38.82,38.69,38.74,75200.0
2005-05-18 15:30:00,38.74,38.8,38.69,38.75,145300.0,38.74,38.8,38.69,38.75,145300.0
2005-05-19 09:30:00,38.8,39.07,38.65,38.84,46600.0,38.8,39.07,38.65,38.84,46600.0
2005-05-19 10:00:00,38.85,39.03,38.84,38.98,37100.0,38.85,39.03,38.84,38.98,37100.0
2005-05-19 10:30:00,38.98,38.98,38.84,38.91,37700.0,38.98,38.98,38.84,38.91,37700.0
2005-05-19 11:00:00,38.94,39.05,38.84,38.87,33100.0,38.94,39.05,38.84,38.87,33100.0
2005-05-19 11:30:00,38.9,38.95,38.81,38.86,34700.0,38.9,38.95,38.81,38.86,34700.0
2005-05-19 12:00:00,38.82,38.93,38.64,38.81,60900.0,38.82,38.93,38.64,38.81,60900.0
2005-05-19 12:30:00,38.8,38.8,38.66,38.74,47300.0,38.8,38.8,38.66,38.74,47300.0
2005-05-19 13:00:00,38.74,38.75,38.66,38.67,96700.0,38.74,38.75,38.66,38.67,96700.0
2005-05-19 13:30:00,38.66,38.71,38.64,38.65,43000.0,38.66,38.71,38.64,38.65,43000.0
2005-05-19 14:00:00,38.66,38.76,38.64,38.68,71000.0,38.66,38.76,38.64,38.68,71000.0
2005-05-19 14:30:00,38.68,38.69,38.57,38.6,99200.0,38.68,38.69,38.57,38.6,99200.0
2005-05-19 15:00:00,38.61,38.72,38.58,38.66,167100.0,38.61,38.72,38.58,38.66,167100.0
2005-05-19 15:30:00,38.65,38.74,38.63,38.63,154100.0,38.65,38.74,38.63,38.63,154100.0
2005-05-20 09:30:00,38.42,38.63,38.1,38.45,185900.0,38.42,38.63,38.1,38.45,185900.0
2005-05-20 10:00:00,38.45,38.55,38.43,38.49,111300.0,38.45,38.55,38.43,38.49,111300.0
2005-05-20 10:30:00,38.49,38.5,38.49,38.5,92200.0,38.49,38.5,38.49,38.5,92200.0
2005-05-20 11:00:00,38.5,38.5,38.4,38.44,41800.0,38.5,38.5,38.4,38.44,41800.0
2005-05-20 11:30:00,38.44,38.5,38.39,38.48,96900.0,38.44,38.5,38.39,38.48,96900.0
2005-05-20 12:00:00,38.48,38.57,38.48,38.53,35000.0,38.48,38.57,38.48,38.53,35000.0
2005-05-20 12:30:00,38.52,38.54,38.49,38.49,86400.0,38.52,38.54,38.49,38.49,86400.0
2005-05-20 13:00:00,38.49,38.5,38.46,38.5,47600.0,38.49,38.5,38.46,38.5,47600.0
2005-05-20 13:30:00,38.5,38.51,38.49,38.51,56800.0,38.5,38.51,38.49,38.51,56800.0
2005-05-20 14:00:00,38.52,38.55,38.41,38.5,68600.0,38.52,38.55,38.41,38.5,68600.0
2005-05-20 14:30:00,38.5,38.6,38.5,38.57,31800.0,38.5,38.6,38.5,38.57,31800.0
2005-05-20 15:00:00,38.58,38.58,38.49,38.54,120100.0,38.58,38.58,38.49,38.54,120100.0
2005-05-20 15:30:00,38.54,38.57,38.47,38.5,122600.0,38.54,38.57,38.47,38.5,122600.0
2005-05-23 09:30:00,38.44,38.68,38.44,38.64,37300.0,38.44,38.68,38.44,38.64,37300.0
2005-05-23 10:00:00,38.64,38.71,38.56,38.65,31100.0,38.64,38.71,38.56,38.65,31100.0
2005-05-23 10:30:00,38.65,38.67,38.57,38.57,66300.0,38.65,38.67,38.57,38.57,66300.0
2005-05-23 11:00:00,38.57,38.69,38.52,38.68,42900.0,38.57,38.69,38.52,38.68,42900.0
2005-05-23 11:30:00,38.7,38.83,38.67,38.82,42200.0,38.7,38.83,38.67,38.82,42200.0
2005-05-23 12:00:00,38.81,38.81,38.75,38.77,38500.0,38.81,38.81,38.75,38.77,38500.0
2005-05-23 12:30:00,38.77,38.79,38.7,38.71,27000.0,38.77,38.79,38.7,38.71,27000.0
2005-05-23 13:00:00,38.71,38.8,38.71,38.79,38500.0,38.71,38.8,38.71,38.79,38500.0
2005-05-23 13:30:00,38.78,38.8,38.7,38.79,24100.0,38.78,38.8,38.7,38.79,24100.0
2005-05-23 14:00:00,38.8,38.88,38.8,38.88,60400.0,38.8,38.88,38.8,38.88,60400.0
2005-05-23 14:30:00,38.88,39.09,38.85,39.06,53200.0,38.88,39.09,38.85,39.06,53200.0
2005-05-23 15:00:00,39.05,39.13,39.02,39.02,62600.0,39.05,39.13,39.02,39.02,62600.0
2005-05-23 15:30:00,39.03,39.03,38.86,38.9,70700.0,39.03,39.03,38.86,38.9,70700.0
2005-05-24 09:30:00,38.75,38.88,38.58,38.75,27300.0,38.75,38.88,38.58,38.75,27300.0
2005-05-24 10:00:00,38.74,38.81,38.55,38.61,25700.0,38.74,38.81,38.55,38.61,25700.0
2005-05-24 10:30:00,38.56,38.65,38.47,38.55,48100.0,38.56,38.65,38.47,38.55,48100.0
2005-05-24 11:00:00,38.55,38.66,38.47,38.59,23300.0,38.55,38.66,38.47,38.59,23300.0
2005-05-24 11:30:00,38.59,38.7,38.56,38.65,62600.0,38.59,38.7,38.56,38.65,62600.0
2005-05-24 12:00:00,38.65,38.85,38.65,38.78,34800.0,38.65,38.85,38.65,38.78,34800.0
2005-05-24 12:30:00,38.77,38.86,38.77,38.85,45500.0,38.77,38.86,38.77,38.85,45500.0
2005-05-24 13:00:00,38.85,38.87,38.83,38.86,31600.0,38.85,38.87,38.83,38.86,31600.0
2005-05-24 13:30:00,38.87,39.07,38.86,39.07,72700.0,38.87,39.07,38.86,39.07,72700.0
2005-05-24 14:00:00,39.07,39.17,39.03,39.17,57900.0,39.07,39.17,39.03,39.17,57900.0
2005-05-24 14:30:00,39.18,39.33,39.16,39.27,85600.0,39.18,39.33,39.16,39.27,85600.0
2005-05-24 15:00:00,39.27,39.39,39.23,39.3,94300.0,39.27,39.39,39.23,39.3,94300.0
2005-05-24 15:30:00,39.3,39.3,39.18,39.25,93600.0,39.3,39.3,39.18,39.25,93600.0
2005-05-25 09:30:00,39.0,39.01,38.82,38.9,38100.0,39.0,39.01,38.82,38.9,38100.0
2005-05-25 10:00:00,38.9,38.97,38.6,38.69,29500.0,38.9,38.97,38.6,38.69,29500.0
2005-05-25 10:30:00,38.66,38.8,38.66,38.79,59300.0,38.66,38.8,38.66,38.79,59300.0
2005-05-25 11:00:00,38.78,38.79,38.6,38.72,34300.0,38.78,38.79,38.6,38.72,34300.0
2005-05-25 11:30:00,38.72,38.73,38.56,38.59,38700.0,38.72,38.73,38.56,38.59,38700.0
2005-05-25 12:00:00,38.59,38.62,38.56,38.6,13300.0,38.59,38.62,38.56,38.6,13300.0
2005-05-25 12:30:00,38.63,38.66,38.56,38.59,16500.0,38.63,38.66,38.56,38.59,16500.0
2005-05-25 13:00:00,38.59,38.59,38.46,38.46,13500.0,38.59,38.59,38.46,38.46,13500.0
2005-05-25 13:30:00,38.45,38.55,38.45,38.52,29900.0,38.45,38.55,38.45,38.52,29900.0
2005-05-25 14:00:00,38.52,38.57,38.51,38.56,21200.0,38.52,38.57,38.51,38.56,21200.0
2005-05-25 14:30:00,38.57,38.67,38.56,38.66,36100.0,38.57,38.67,38.56,38.66,36100.0
2005-05-25 15:00:00,38.63,38.74,38.61,38.61,43600.0,38.63,38.74,38.61,38.61,43600.0
2005-05-25 15:30:00,38.59,38.69,38.57,38.6,57000.0,38.59,38.69,38.57,38.6,57000.0
2005-05-26 09:30:00,38.7,38.95,38.61,38.8,29000.0,38.7,38.95,38.61,38.8,29000.0
2005-05-26 10:00:00,38.82,38.87,38.74,38.79,59700.0,38.82,38.87,38.74,38.79,59700.0
2005-05-26 10:30:00,38.77,38.87,38.71,38.75,47000.0,38.77,38.87,38.71,38.75,47000.0
2005-05-26 11:00:00,38.76,38.8,38.7,38.78,21600.0,38.76,38.8,38.7,38.78,21600.0
2005-05-26 11:30:00,38.78,38.8,38.72,38.74,15000.0,38.78,38.8,38.72,38.74,15000.0
2005-05-26 12:00:00,38.73,38.75,38.66,38.66,32900.0,38.73,38.75,38.66,38.66,32900.0
2005-05-26 12:30:00,38.65,38.72,38.62,38.65,43000.0,38.65,38.72,38.62,38.65,43000.0
2005-05-26 13:00:00,38.66,38.68,38.49,38.5,73100.0,38.66,38.68,38.49,38.5,73100.0
2005-05-26 13:30:00,38.5,38.57,38.5,38.56,22100.0,38.5,38.57,38.5,38.56,22100.0
2005-05-26 14:00:00,38.55,38.62,38.55,38.61,21400.0,38.55,38.62,38.55,38.61,21400.0
2005-05-26 14:30:00,38.61,38.61,38.5,38.53,22500.0,38.61,38.61,38.5,38.53,22500.0
2005-05-26 15:00:00,38.53,38.6,38.53,38.58,23300.0,38.53,38.6,38.53,38.58,23300.0
2005-05-26 15:30:00,38.58,38.63,38.5,38.53,80400.0,38.58,38.63,38.5,38.53,80400.0
2005-05-27 09:30:00,38.54,38.67,38.47,38.62,37200.0,38.54,38.67,38.47,38.62,37200.0
2005-05-27 10:00:00,38.62,38.7,38.58,38.66,14600.0,38.62,38.7,38.58,38.66,14600.0
2005-05-27 10:30:00,38.66,38.73,38.55,38.55,16900.0,38.66,38.73,38.55,38.55,16900.0
2005-05-27 11:00:00,38.58,38.62,38.52,38.62,20300.0,38.58,38.62,38.52,38.62,20300.0
2005-05-27 11:30:00,38.63,38.7,38.6,38.7,26800.0,38.63,38.7,38.6,38.7,26800.0
2005-05-27 12:00:00,38.7,38.7,38.54,38.54,15600.0,38.7,38.7,38.54,38.54,15600.0
2005-05-27 12:30:00,38.53,38.63,38.52,38.57,21500.0,38.53,38.63,38.52,38.57,21500.0
2005-05-27 13:00:00,38.57,38.67,38.54,38.61,27900.0,38.57,38.67,38.54,38.61,27900.0
2005-05-27 13:30:00,38.62,38.72,38.62,38.72,23300.0,38.62,38.72,38.62,38.72,23300.0
2005-05-27 14:00:00,38.72,38.8,38.72,38.79,30800.0,38.72,38.8,38.72,38.79,30800.0
2005-05-27 14:30:00,38.79,38.85,38.79,38.85,25300.0,38.79,38.85,38.79,38.85,25300.0
2005-05-27 15:00:00,38.86,38.86,38.76,38.8,46300.0,38.86,38.86,38.76,38.8,46300.0
2005-05-27 15:30:00,38.8,38.82,38.74,38.8,89900.0,38.8,38.82,38.74,38.8,89900.0
2005-05-31 09:30:00,38.9,39.19,38.61,38.62,55300.0,38.9,39.19,38.61,38.62,55300.0
2005-05-31 10:00:00,38.62,38.85,38.62,38.71,40300.0,38.62,38.85,38.62,38.71,40300.0
2005-05-31 10:30:00,38.72,38.9,38.72,38.85,44100.0,38.72,38.9,38.72,38.85,44100.0
2005-05-31 11:00:00,38.85,38.89,38.75,38.81,35000.0,38.85,38.89,38.75,38.81,35000.0
2005-05-31 11:30:00,38.81,38.89,38.78,38.83,39000.0,38.81,38.89,38.78,38.83,39000.0
2005-05-31 12:00:00,38.83,38.96,38.81,38.96,26000.0,38.83,38.96,38.81,38.96,26000.0
2005-05-31 12:30:00,38.96,38.96,38.8,38.82,24000.0,38.96,38.96,38.8,38.82,24000.0
2005-05-31 13:00:00,38.82,38.86,38.8,38.8,18200.0,38.82,38.86,38.8,38.8,18200.0
2005-05-31 13:30:00,38.8,38.86,38.8,38.81,24500.0,38.8,38.86,38.8,38.81,24500.0
2005-05-31 14:00:00,38.81,38.96,38.8,38.95,23600.0,38.81,38.96,38.8,38.95,23600.0
2005-05-31 14:30:00,38.96,39.14,38.95,39.14,37300.0,38.96,39.14,38.95,39.14,37300.0
2005-05-31 15:00:00,39.15,39.18,39.06,39.08,58100.0,39.15,39.18,39.06,39.08,58100.0
2005-05-31 15:30:00,39.07,39.07,38.8,38.85,119200.0,39.07,39.07,38.8,38.85,119200.0
2005-06-01 09:30:00,38.83,39.18,38.83,39.15,39900.0,38.83,39.18,38.83,39.15,39900.0
2005-06-01 10:00:00,39.14,39.48,39.14,39.46,96400.0,39.14,39.48,39.14,39.46,96400.0
2005-06-01 10:30:00,39.47,39.51,39.45,39.47,211900.0,39.47,39.51,39.45,39.47,211900.0
2005-06-01 11:00:00,39.5,39.7,39.5,39.67,92900.0,39.5,39.7,39.5,39.67,92900.0
2005-06-01 11:30:00,39.67,39.7,39.6,39.62,82100.0,39.67,39.7,39.6,39.62,82100.0
2005-06-01 12:00:00,39.62,39.62,39.49,39.5,81800.0,39.62,39.62,39.49,39.5,81800.0
2005-06-01 12:30:00,39.5,39.63,39.49,39.62,39600.0,39.5,39.63,39.49,39.62,39600.0
2005-06-01 13:00:00,39.62,39.63,39.51,39.55,51900.0,39.62,39.63,39.51,39.55,51900.0
2005-06-01 13:30:00,39.55,39.56,39.49,39.51,39800.0,39.55,39.56,39.49,39.51,39800.0
2005-06-01 14:00:00,39.52,39.58,39.4,39.58,116800.0,39.52,39.58,39.4,39.58,116800.0
2005-06-01 14:30:00,39.58,39.59,39.4,39.47,140100.0,39.58,39.59,39.4,39.47,140100.0
2005-06-01 15:00:00,39.48,39.5,39.38,39.41,102800.0,39.48,39.5,39.38,39.41,102800.0
2005-06-01 15:30:00,39.41,39.5,39.41,39.46,71500.0,39.41,39.5,39.41,39.46,71500.0
2005-06-02 09:30:00,39.45,39.45,39.03,39.04,123400.0,39.45,39.45,39.03,39.04,123400.0
2005-06-02 10:00:00,39.02,39.15,38.88,39.05,52900.0,39.02,39.15,38.88,39.05,52900.0
2005-06-02 10:30:00,39.05,39.09,38.93,39.01,29200.0,39.05,39.09,38.93,39.01,29200.0
2005-06-02 11:00:00,38.97,39.09,38.93,39.05,40500.0,38.97,39.09,38.93,39.05,40500.0
2005-06-02 11:30:00,39.05,39.22,39.02,39.12,38200.0,39.05,39.22,39.02,39.12,38200.0
2005-06-02 12:00:00,39.12,39.14,39.01,39.06,22700.0,39.12,39.14,39.01,39.06,22700.0
2005-06-02 12:30:00,39.06,39.13,39.03,39.1,27500.0,39.06,39.13,39.03,39.1,27500.0
2005-06-02 13:00:00,39.09,39.1,39.01,39.02,26600.0,39.09,39.1,39.01,39.02,26600.0
2005-06-02 13:30:00,39.03,39.1,38.9,38.91,28600.0,39.03,39.1,38.9,38.91,28600.0
2005-06-02 14:00:00,38.91,39.06,38.88,39.05,31100.0,38.91,39.06,38.88,39.05,31100.0
2005-06-02 14:30:00,39.05,39.12,38.94,38.99,23800.0,39.05,39.12,38.94,38.99,23800.0
2005-06-02 15:00:00,39.0,39.1,38.9,38.96,48000.0,39.0,39.1,38.9,38.96,48000.0
2005-06-02 15:30:00,38.96,38.98,38.88,38.92,143500.0,38.96,38.98,38.88,38.92,143500.0
2005-06-03 09:30:00,38.8,38.84,38.57,38.59,36000.0,38.8,38.84,38.57,38.59,36000.0
2005-06-03 10:00:00,38.59,38.6,38.34,38.4,40000.0,38.59,38.6,38.34,38.4,40000.0
2005-06-03 10:30:00,38.4,38.6,38.4,38.58,38300.0,38.4,38.6,38.4,38.58,38300.0
2005-06-03 11:00:00,38.55,38.62,38.5,38.55,32900.0,38.55,38.62,38.5,38.55,32900.0
2005-06-03 11:30:00,38.55,38.55,38.38,38.4,45000.0,38.55,38.55,38.38,38.4,45000.0
2005-06-03 12:00:00,38.4,38.44,38.32,38.37,46000.0,38.4,38.44,38.32,38.37,46000.0
2005-06-03 12:30:00,38.37,38.41,38.32,38.35,44700.0,38.37,38.41,38.32,38.35,44700.0
2005-06-03 13:00:00,38.34,38.42,38.34,38.42,35900.0,38.34,38.42,38.34,38.42,35900.0
2005-06-03 13:30:00,38.42,38.5,38.4,38.44,39400.0,38.42,38.5,38.4,38.44,39400.0
2005-06-03 14:00:00,38.42,38.47,38.38,38.42,28100.0,38.42,38.47,38.38,38.42,28100.0
2005-06-03 14:30:00,38.41,38.47,38.36,38.43,63400.0,38.41,38.47,38.36,38.43,63400.0
2005-06-03 15:00:00,38.43,38.5,38.42,38.42,47200.0,38.43,38.5,38.42,38.42,47200.0
2005-06-03 15:30:00,38.43,38.44,38.38,38.4,75400.0,38.43,38.44,38.38,38.4,75400.0
2005-06-06 09:30:00,38.3,38.33,38.15,38.28,60900.0,38.3,38.33,38.15,38.28,60900.0
2005-06-06 10:00:00,38.28,38.3,38.13,38.15,177400.0,38.28,38.3,38.13,38.15,177400.0
2005-06-06 10:30:00,38.17,38.17,38.04,38.08,64200.0,38.17,38.17,38.04,38.08,64200.0
2005-06-06 11:00:00,38.08,38.08,38.04,38.05,46600.0,38.08,38.08,38.04,38.05,46600.0
2005-06-06 11:30:00,38.06,38.08,37.96,37.99,61200.0,38.06,38.08,37.96,37.99,61200.0
2005-06-06 12:00:00,37.99,38.02,37.93,38.0,78100.0,37.99,38.02,37.93,38.0,78100.0
2005-06-06 12:30:00,37.99,38.09,37.96,38.03,91100.0,37.99,38.09,37.96,38.03,91100.0
2005-06-06 13:00:00,38.04,38.1,38.02,38.09,34800.0,38.04,38.1,38.02,38.09,34800.0
2005-06-06 13:30:00,38.1,38.16,38.07,38.15,45400.0,38.1,38.16,38.07,38.15,45400.0
2005-06-06 14:00:00,38.15,38.2,38.14,38.18,58100.0,38.15,38.2,38.14,38.18,58100.0
2005-06-06 14:30:00,38.18,38.2,38.14,38.2,67300.0,38.18,38.2,38.14,38.2,67300.0
2005-06-06 15:00:00,38.2,38.2,38.08,38.2,60500.0,38.2,38.2,38.08,38.2,60500.0
2005-06-06 15:30:00,38.2,38.2,38.13,38.13,64300.0,38.2,38.2,38.13,38.13,64300.0
2005-06-07 09:30:00,38.25,38.56,38.12,38.42,60500.0,38.25,38.56,38.12,38.42,60500.0
2005-06-07 10:00:00,38.41,38.57,38.41,38.56,24100.0,38.41,38.57,38.41,38.56,24100.0
2005-06-07 10:30:00,38.56,38.66,38.42,38.5,39200.0,38.56,38.66,38.42,38.5,39200.0
2005-06-07 11:00:00,38.51,38.52,38.39,38.47,39400.0,38.51,38.52,38.39,38.47,39400.0
2005-06-07 11:30:00,38.48,38.71,38.46,38.7,45600.0,38.48,38.71,38.46,38.7,45600.0
2005-06-07 12:00:00,38.7,38.74,38.6,38.6,44700.0,38.7,38.74,38.6,38.6,44700.0
2005-06-07 12:30:00,38.61,38.65,38.6,38.65,23400.0,38.61,38.65,38.6,38.65,23400.0
2005-06-07 13:00:00,38.66,38.72,38.64,38.65,29100.0,38.66,38.72,38.64,38.65,29100.0
2005-06-07 13:30:00,38.65,38.66,38.56,38.56,29800.0,38.65,38.66,38.56,38.56,29800.0
2005-06-07 14:00:00,38.57,38.58,38.3,38.4,53100.0,38.57,38.58,38.3,38.4,53100.0
2005-06-07 14:30:00,38.41,38.51,38.39,38.46,80100.0,38.41,38.51,38.39,38.46,80100.0
2005-06-07 15:00:00,38.45,38.5,38.35,38.48,84000.0,38.45,38.5,38.35,38.48,84000.0
2005-06-07 15:30:00,38.46,38.46,38.36,38.37,50500.0,38.46,38.46,38.36,38.37,50500.0
2005-06-08 09:30:00,38.39,38.41,38.2,38.3,33200.0,38.39,38.41,38.2,38.3,33200.0
2005-06-08 10:00:00,38.3,38.37,38.23,38.26,19200.0,38.3,38.37,38.23,38.26,19200.0
2005-06-08 10:30:00,38.26,38.49,38.17,38.44,36500.0,38.26,38.49,38.17,38.44,36500.0
2005-06-08 11:00:00,38.44,38.47,38.37,38.39,25000.0,38.44,38.47,38.37,38.39,25000.0
2005-06-08 11:30:00,38.39,38.45,38.27,38.31,27900.0,38.39,38.45,38.27,38.31,27900.0
2005-06-08 12:00:00,38.31,38.31,38.21,38.22,123800.0,38.31,38.31,38.21,38.22,123800.0
2005-06-08 12:30:00,38.22,38.25,38.19,38.2,16800.0,38.22,38.25,38.19,38.2,16800.0
2005-06-08 13:00:00,38.19,38.21,38.11,38.15,27500.0,38.19,38.21,38.11,38.15,27500.0
2005-06-08 13:30:00,38.15,38.17,38.1,38.14,47000.0,38.15,38.17,38.1,38.14,47000.0
2005-06-08 14:00:00,38.14,38.14,38.0,38.08,37800.0,38.14,38.14,38.0,38.08,37800.0
2005-06-08 14:30:00,38.07,38.07,37.98,37.99,25800.0,38.07,38.07,37.98,37.99,25800.0
2005-06-08 15:00:00,37.98,38.04,37.97,37.99,23200.0,37.98,38.04,37.97,37.99,23200.0
2005-06-08 15:30:00,37.99,38.01,37.95,37.96,64400.0,37.99,38.01,37.95,37.96,64400.0
2005-06-09 09:30:00,37.91,38.02,37.9,38.01,27800.0,37.91,38.02,37.9,38.01,27800.0
2005-06-09 10:00:00,38.02,38.1,37.97,38.02,36000.0,38.02,38.1,37.97,38.02,36000.0
2005-06-09 10:30:00,38.01,38.01,37.89,37.94,20900.0,38.01,38.01,37.89,37.94,20900.0
2005-06-09 11:00:00,37.93,38.01,37.92,37.96,47200.0,37.93,38.01,37.92,37.96,47200.0
2005-06-09 11:30:00,37.97,38.23,37.97,38.2,34900.0,37.97,38.23,37.97,38.2,34900.0
2005-06-09 12:00:00,38.21,38.42,38.2,38.38,32300.0,38.21,38.42,38.2,38.38,32300.0
2005-06-09 12:30:00,38.4,38.4,38.26,38.29,14100.0,38.4,38.4,38.26,38.29,14100.0
2005-06-09 13:00:00,38.3,38.31,38.25,38.27,16300.0,38.3,38.31,38.25,38.27,16300.0
2005-06-09 13:30:00,38.27,38.28,38.25,38.26,53800.0,38.27,38.28,38.25,38.26,53800.0
2005-06-09 14:00:00,38.23,38.31,38.2,38.21,103400.0,38.23,38.31,38.2,38.21,103400.0
2005-06-09 14:30:00,38.21,38.29,38.15,38.26,31600.0,38.21,38.29,38.15,38.26,31600.0
2005-06-09 15:00:00,38.26,38.32,38.21,38.21,39600.0,38.26,38.32,38.21,38.21,39600.0
2005-06-09 15:30:00,38.22,38.3,38.22,38.26,52000.0,38.22,38.3,38.22,38.26,52000.0
2005-06-10 09:30:00,38.27,38.27,38.15,38.17,200600.0,38.27,38.27,38.15,38.17,200600.0
2005-06-10 10:00:00,38.16,38.19,38.02,38.03,39700.0,38.16,38.19,38.02,38.03,39700.0
2005-06-10 10:30:00,38.04,38.07,38.0,38.01,33500.0,38.04,38.07,38.0,38.01,33500.0
2005-06-10 11:00:00,38.01,38.17,38.0,38.1,61800.0,38.01,38.17,38.0,38.1,61800.0
2005-06-10 11:30:00,38.1,38.16,38.05,38.05,23700.0,38.1,38.16,38.05,38.05,23700.0
2005-06-10 12:00:00,38.03,38.05,38.0,38.04,32200.0,38.03,38.05,38.0,38.04,32200.0
2005-06-10 12:30:00,38.02,38.04,37.96,37.97,106300.0,38.02,38.04,37.96,37.97,106300.0
2005-06-10 13:00:00,37.96,38.03,37.96,38.02,29400.0,37.96,38.03,37.96,38.02,29400.0
2005-06-10 13:30:00,38.02,38.08,37.98,38.02,53000.0,38.02,38.08,37.98,38.02,53000.0
2005-06-10 14:00:00,38.01,38.02,37.95,37.99,28100.0,38.01,38.02,37.95,37.99,28100.0
2005-06-10 14:30:00,37.98,38.0,37.96,37.98,28500.0,37.98,38.0,37.96,37.98,28500.0
2005-06-10 15:00:00,37.97,38.09,37.97,38.05,46600.0,37.97,38.09,37.97,38.05,46600.0
2005-06-10 15:30:00,38.06,38.09,37.97,38.03,101400.0,38.06,38.09,37.97,38.03,101400.0
2005-06-13 09:30:00,38.05,38.1,38.03,38.05,27000.0,38.05,38.1,38.03,38.05,27000.0
2005-06-13 10:00:00,38.05,38.08,38.03,38.04,38300.0,38.05,38.08,38.03,38.04,38300.0
2005-06-13 10:30:00,38.05,38.33,38.05,38.32,30100.0,38.05,38.33,38.05,38.32,30100.0
2005-06-13 11:00:00,38.34,38.55,38.3,38.49,29400.0,38.34,38.55,38.3,38.49,29400.0
2005-06-13 11:30:00,38.49,38.55,38.44,38.52,18300.0,38.49,38.55,38.44,38.52,18300.0
2005-06-13 12:00:00,38.51,38.51,38.32,38.38,22100.0,38.51,38.51,38.32,38.38,22100.0
2005-06-13 12:30:00,38.39,38.41,38.32,38.39,22200.0,38.39,38.41,38.32,38.39,22200.0
2005-06-13 13:00:00,38.41,38.42,38.35,38.37,33000.0,38.41,38.42,38.35,38.37,33000.0
2005-06-13 13:30:00,38.37,38.37,38.2,38.27,35500.0,38.37,38.37,38.2,38.27,35500.0
2005-06-13 14:00:00,38.29,38.35,38.22,38.24,39400.0,38.29,38.35,38.22,38.24,39400.0
2005-06-13 14:30:00,38.23,38.25,38.15,38.23,32800.0,38.23,38.25,38.15,38.23,32800.0
2005-06-13 15:00:00,38.24,38.24,37.53,38.14,44600.0,38.24,38.24,37.53,38.14,44600.0
2005-06-13 15:30:00,38.15,38.21,38.1,38.19,60400.0,38.15,38.21,38.1,38.19,60400.0
2005-06-14 09:30:00,38.23,38.55,38.2,38.32,42600.0,38.23,38.55,38.2,38.32,42600.0
2005-06-14 10:00:00,38.3,38.44,38.25,38.34,20100.0,38.3,38.44,38.25,38.34,20100.0
2005-06-14 10:30:00,38.34,38.45,38.34,38.45,33800.0,38.34,38.45,38.34,38.45,33800.0
2005-06-14 11:00:00,38.45,38.47,38.43,38.43,26400.0,38.45,38.47,38.43,38.43,26400.0
2005-06-14 11:30:00,38.44,38.61,38.43,38.56,65700.0,38.44,38.61,38.43,38.56,65700.0
2005-06-14 12:00:00,38.55,38.6,38.5,38.57,54400.0,38.55,38.6,38.5,38.57,54400.0
2005-06-14 12:30:00,38.57,38.58,38.51,38.52,20400.0,38.57,38.58,38.51,38.52,20400.0
2005-06-14 13:00:00,38.53,38.54,38.5,38.51,54600.0,38.53,38.54,38.5,38.51,54600.0
2005-06-14 13:30:00,38.51,38.65,38.51,38.65,29600.0,38.51,38.65,38.51,38.65,29600.0
2005-06-14 14:00:00,38.65,38.68,38.59,38.61,52300.0,38.65,38.68,38.59,38.61,52300.0
2005-06-14 14:30:00,38.61,38.64,38.51,38.53,37200.0,38.61,38.64,38.51,38.53,37200.0
2005-06-14 15:00:00,38.53,38.56,38.5,38.5,68900.0,38.53,38.56,38.5,38.5,68900.0
2005-06-14 15:30:00,38.5,38.61,38.44,38.59,69200.0,38.5,38.61,38.44,38.59,69200.0
2005-06-15 09:30:00,38.6,38.95,38.6,38.76,73400.0,38.6,38.95,38.6,38.76,73400.0
2005-06-15 10:00:00,38.76,38.76,38.65,38.69,40200.0,38.76,38.76,38.65,38.69,40200.0
2005-06-15 10:30:00,38.68,38.68,38.41,38.52,56200.0,38.68,38.68,38.41,38.52,56200.0
2005-06-15 11:00:00,38.52,38.54,38.36,38.36,54800.0,38.52,38.54,38.36,38.36,54800.0
2005-06-15 11:30:00,38.37,38.48,38.36,38.36,19900.0,38.37,38.48,38.36,38.36,19900.0
2005-06-15 12:00:00,38.36,38.47,38.35,38.4,23500.0,38.36,38.47,38.35,38.4,23500.0
2005-06-15 12:30:00,38.41,38.49,38.4,38.45,24200.0,38.41,38.49,38.4,38.45,24200.0
2005-06-15 13:00:00,38.45,38.47,38.38,38.39,89500.0,38.45,38.47,38.38,38.39,89500.0
2005-06-15 13:30:00,38.38,38.44,38.33,38.43,14400.0,38.38,38.44,38.33,38.43,14400.0
2005-06-15 14:00:00,38.43,38.65,38.39,38.57,39300.0,38.43,38.65,38.39,38.57,39300.0
2005-06-15 14:30:00,38.57,38.7,38.57,38.6,36000.0,38.57,38.7,38.57,38.6,36000.0
2005-06-15 15:00:00,38.6,38.82,38.6,38.72,92400.0,38.6,38.82,38.6,38.72,92400.0
2005-06-15 15:30:00,38.72,38.78,38.68,38.74,58300.0,38.72,38.78,38.68,38.74,58300.0
2005-06-16 09:30:00,38.6,38.72,38.57,38.7,61500.0,38.6,38.72,38.57,38.7,61500.0
2005-06-16 10:00:00,38.71,38.75,38.7,38.72,24000.0,38.71,38.75,38.7,38.72,24000.0
2005-06-16 10:30:00,38.71,38.83,38.7,38.76,25200.0,38.71,38.83,38.7,38.76,25200.0
2005-06-16 11:00:00,38.76,38.76,38.61,38.62,18700.0,38.76,38.76,38.61,38.62,18700.0
2005-06-16 11:30:00,38.62,38.73,38.62,38.73,9200.0,38.62,38.73,38.62,38.73,9200.0
2005-06-16 12:00:00,38.73,38.73,38.55,38.59,26700.0,38.73,38.73,38.55,38.59,26700.0
2005-06-16 12:30:00,38.6,38.75,38.58,38.74,64100.0,38.6,38.75,38.58,38.74,64100.0
2005-06-16 13:00:00,38.75,38.78,38.71,38.75,18200.0,38.75,38.78,38.71,38.75,18200.0
2005-06-16 13:30:00,38.75,38.76,38.7,38.72,20000.0,38.75,38.76,38.7,38.72,20000.0
2005-06-16 14:00:00,38.71,38.75,38.71,38.71,18700.0,38.71,38.75,38.71,38.71,18700.0
2005-06-16 14:30:00,38.71,38.75,38.71,38.73,16200.0,38.71,38.75,38.71,38.73,16200.0
2005-06-16 15:00:00,38.73,38.88,38.72,38.85,65800.0,38.73,38.88,38.72,38.85,65800.0
2005-06-16 15:30:00,38.82,38.84,38.75,38.78,32200.0,38.82,38.84,38.75,38.78,32200.0
2005-06-17 09:30:00,38.97,38.97,38.61,38.83,163300.0,38.97,38.97,38.61,38.83,163300.0
2005-06-17 10:00:00,38.83,38.95,38.83,38.93,55700.0,38.83,38.95,38.83,38.93,55700.0
2005-06-17 10:30:00,38.93,39.12,38.93,39.01,61900.0,38.93,39.12,38.93,39.01,61900.0
2005-06-17 11:00:00,39.01,39.04,39.0,39.03,35200.0,39.01,39.04,39.0,39.03,35200.0
2005-06-17 11:30:00,39.03,39.16,39.03,39.15,40100.0,39.03,39.16,39.03,39.15,40100.0
2005-06-17 12:00:00,39.14,39.2,39.1,39.1,34800.0,39.14,39.2,39.1,39.1,34800.0
2005-06-17 12:30:00,39.1,39.12,39.07,39.12,29900.0,39.1,39.12,39.07,39.12,29900.0
2005-06-17 13:00:00,39.13,39.18,39.13,39.18,35000.0,39.13,39.18,39.13,39.18,35000.0
2005-06-17 13:30:00,39.18,39.23,39.15,39.23,39100.0,39.18,39.23,39.15,39.23,39100.0
2005-06-17 14:00:00,39.23,39.28,39.22,39.24,28800.0,39.23,39.28,39.22,39.24,28800.0
2005-06-17 14:30:00,39.24,39.31,39.24,39.31,56100.0,39.24,39.31,39.24,39.31,56100.0
2005-06-17 15:00:00,39.31,39.45,39.31,39.45,68600.0,39.31,39.45,39.31,39.45,68600.0
2005-06-17 15:30:00,39.45,39.66,39.44,39.6,247300.0,39.45,39.66,39.44,39.6,247300.0
2005-06-20 09:30:00,39.45,39.47,39.2,39.41,45800.0,39.45,39.47,39.2,39.41,45800.0
2005-06-20 10:00:00,39.4,39.4,39.21,39.33,57000.0,39.4,39.4,39.21,39.33,57000.0
2005-06-20 10:30:00,39.33,39.6,39.33,39.46,41000.0,39.33,39.6,39.33,39.46,41000.0
2005-06-20 11:00:00,39.46,39.49,39.41,39.49,46600.0,39.46,39.49,39.41,39.49,46600.0
2005-06-20 11:30:00,39.49,39.5,39.41,39.49,48700.0,39.49,39.5,39.41,39.49,48700.0
2005-06-20 12:00:00,39.5,39.6,39.45,39.56,190100.0,39.5,39.6,39.45,39.56,190100.0
2005-06-20 12:30:00,39.55,39.6,39.55,39.56,34300.0,39.55,39.6,39.55,39.56,34300.0
2005-06-20 13:00:00,39.56,39.56,39.45,39.47,25100.0,39.56,39.56,39.45,39.47,25100.0
2005-06-20 13:30:00,39.47,39.52,39.45,39.48,79300.0,39.47,39.52,39.45,39.48,79300.0
2005-06-20 14:00:00,39.48,39.54,39.44,39.54,39400.0,39.48,39.54,39.44,39.54,39400.0
2005-06-20 14:30:00,39.53,39.57,39.5,39.52,52400.0,39.53,39.57,39.5,39.52,52400.0
2005-06-20 15:00:00,39.52,39.59,39.51,39.57,81700.0,39.52,39.59,39.51,39.57,81700.0
2005-06-20 15:30:00,39.58,39.6,39.51,39.51,99100.0,39.58,39.6,39.51,39.51,99100.0
2005-06-21 09:30:00,39.51,39.59,39.45,39.48,36300.0,39.51,39.59,39.45,39.48,36300.0
2005-06-21 10:00:00,39.47,39.61,39.45,39.56,78000.0,39.47,39.61,39.45,39.56,78000.0
2005-06-21 10:30:00,39.55,39.65,39.5,39.54,63300.0,39.55,39.65,39.5,39.54,63300.0
2005-06-21 11:00:00,39.52,39.58,39.51,39.53,29200.0,39.52,39.58,39.51,39.53,29200.0
2005-06-21 11:30:00,39.53,39.54,39.5,39.51,32100.0,39.53,39.54,39.5,39.51,32100.0
2005-06-21 12:00:00,39.51,39.55,39.5,39.5,27000.0,39.51,39.55,39.5,39.5,27000.0
2005-06-21 12:30:00,39.5,39.57,39.5,39.57,20000.0,39.5,39.57,39.5,39.57,20000.0
2005-06-21 13:00:00,39.54,39.57,39.52,39.56,232100.0,39.54,39.57,39.52,39.56,232100.0
2005-06-21 13:30:00,39.55,39.57,39.52,39.55,62700.0,39.55,39.57,39.52,39.55,62700.0
2005-06-21 14:00:00,39.55,39.6,39.47,39.47,124900.0,39.55,39.6,39.47,39.47,124900.0
2005-06-21 14:30:00,39.47,39.47,39.38,39.46,219200.0,39.47,39.47,39.38,39.46,219200.0
2005-06-21 15:00:00,39.46,39.46,39.24,39.3,50400.0,39.46,39.46,39.24,39.3,50400.0
2005-06-21 15:30:00,39.3,39.42,39.3,39.37,78900.0,39.3,39.42,39.3,39.37,78900.0
2005-06-22 09:30:00,39.25,39.35,39.23,39.35,91600.0,39.25,39.35,39.23,39.35,91600.0
2005-06-22 10:00:00,39.34,39.35,39.23,39.29,16200.0,39.34,39.35,39.23,39.29,16200.0
2005-06-22 10:30:00,39.23,39.38,39.12,39.15,28900.0,39.23,39.38,39.12,39.15,28900.0
2005-06-22 11:00:00,39.14,39.31,39.14,39.3,16000.0,39.14,39.31,39.14,39.3,16000.0
2005-06-22 11:30:00,39.3,39.3,39.16,39.17,24400.0,39.3,39.3,39.16,39.17,24400.0
2005-06-22 12:00:00,39.17,39.25,39.14,39.18,85800.0,39.17,39.25,39.14,39.18,85800.0
2005-06-22 12:30:00,39.18,39.32,39.15,39.32,24200.0,39.18,39.32,39.15,39.32,24200.0
2005-06-22 13:00:00,39.3,39.35,39.18,39.19,15000.0,39.3,39.35,39.18,39.19,15000.0
2005-06-22 13:30:00,39.19,39.21,39.18,39.19,80700.0,39.19,39.21,39.18,39.19,80700.0
2005-06-22 14:00:00,39.19,39.23,39.15,39.23,22600.0,39.19,39.23,39.15,39.23,22600.0
2005-06-22 14:30:00,39.23,39.25,39.2,39.24,176000.0,39.23,39.25,39.2,39.24,176000.0
2005-06-22 15:00:00,39.25,39.42,39.23,39.38,39100.0,39.25,39.42,39.23,39.38,39100.0
2005-06-22 15:30:00,39.4,39.54,39.38,39.48,152500.0,39.4,39.54,39.38,39.48,152500.0
2005-06-23 09:30:00,39.46,39.63,39.4,39.57,64400.0,39.46,39.63,39.4,39.57,64400.0
2005-06-23 10:00:00,39.58,39.75,39.57,39.59,37800.0,39.58,39.75,39.57,39.59,37800.0
2005-06-23 10:30:00,39.59,39.96,39.59,39.88,79200.0,39.59,39.96,39.59,39.88,79200.0
2005-06-23 11:00:00,39.89,40.14,39.84,40.02,71700.0,39.89,40.14,39.84,40.02,71700.0
2005-06-23 11:30:00,40.02,40.1,39.95,40.0,43300.0,40.02,40.1,39.95,40.0,43300.0
2005-06-23 12:00:00,40.0,40.3,39.92,40.2,56700.0,40.0,40.3,39.92,40.2,56700.0
2005-06-23 12:30:00,40.25,40.25,40.08,40.08,53000.0,40.25,40.25,40.08,40.08,53000.0
2005-06-23 13:00:00,40.1,40.11,39.94,40.02,22200.0,40.1,40.11,39.94,40.02,22200.0
2005-06-23 13:30:00,40.02,40.02,39.68,39.69,77000.0,40.02,40.02,39.68,39.69,77000.0
2005-06-23 14:00:00,39.72,39.8,39.66,39.68,28100.0,39.72,39.8,39.66,39.68,28100.0
2005-06-23 14:30:00,39.68,39.76,39.62,39.69,22700.0,39.68,39.76,39.62,39.69,22700.0
2005-06-23 15:00:00,39.69,39.71,39.55,39.55,28600.0,39.69,39.71,39.55,39.55,28600.0
2005-06-23 15:30:00,39.56,39.57,39.25,39.25,369600.0,39.56,39.57,39.25,39.25,369600.0
2005-06-24 09:30:00,39.26,39.44,39.12,39.27,39000.0,39.26,39.44,39.12,39.27,39000.0
2005-06-24 10:00:00,39.24,39.4,39.2,39.4,34800.0,39.24,39.4,39.2,39.4,34800.0
2005-06-24 10:30:00,39.43,39.52,39.4,39.5,72800.0,39.43,39.52,39.4,39.5,72800.0
2005-06-24 11:00:00,39.5,39.64,39.5,39.61,63300.0,39.5,39.64,39.5,39.61,63300.0
2005-06-24 11:30:00,39.61,39.65,39.6,39.65,39400.0,39.61,39.65,39.6,39.65,39400.0
2005-06-24 12:00:00,39.65,39.88,39.65,39.85,42900.0,39.65,39.88,39.65,39.85,42900.0
2005-06-24 12:30:00,39.83,39.85,39.7,39.74,45300.0,39.83,39.85,39.7,39.74,45300.0
2005-06-24 13:00:00,39.72,39.72,39.59,39.62,19800.0,39.72,39.72,39.59,39.62,19800.0
2005-06-24 13:30:00,39.62,39.65,39.59,39.61,63300.0,39.62,39.65,39.59,39.61,63300.0
2005-06-24 14:00:00,39.62,39.63,39.6,39.63,67200.0,39.62,39.63,39.6,39.63,67200.0
2005-06-24 14:30:00,39.62,39.67,39.6,39.64,51100.0,39.62,39.67,39.6,39.64,51100.0
2005-06-24 15:00:00,39.64,39.64,39.47,39.49,50200.0,39.64,39.64,39.47,39.49,50200.0
2005-06-24 15:30:00,39.47,39.58,39.47,39.49,53500.0,39.47,39.58,39.47,39.49,53500.0
2005-06-27 09:30:00,39.35,39.4,39.01,39.05,49400.0,39.35,39.4,39.01,39.05,49400.0
2005-06-27 10:00:00,39.03,39.1,39.0,39.05,16400.0,39.03,39.1,39.0,39.05,16400.0
2005-06-27 10:30:00,39.04,39.06,38.97,38.97,26200.0,39.04,39.06,38.97,38.97,26200.0
2005-06-27 11:00:00,38.97,39.06,38.97,39.04,26400.0,38.97,39.06,38.97,39.04,26400.0
2005-06-27 11:30:00,39.03,39.09,39.03,39.09,10300.0,39.03,39.09,39.03,39.09,10300.0
2005-06-27 12:00:00,39.09,39.1,39.01,39.01,15300.0,39.09,39.1,39.01,39.01,15300.0
2005-06-27 12:30:00,39.01,39.01,38.82,38.83,14000.0,39.01,39.01,38.82,38.83,14000.0
2005-06-27 13:00:00,38.83,38.83,38.69,38.7,32300.0,38.83,38.83,38.69,38.7,32300.0
2005-06-27 13:30:00,38.69,38.7,38.4,38.41,41900.0,38.69,38.7,38.4,38.41,41900.0
2005-06-27 14:00:00,38.39,38.43,38.14,38.15,87500.0,38.39,38.43,38.14,38.15,87500.0
2005-06-27 14:30:00,38.14,38.15,37.57,38.05,233600.0,38.14,38.15,37.57,38.05,233600.0
2005-06-27 15:00:00,38.03,38.33,37.98,38.28,219400.0,38.03,38.33,37.98,38.28,219400.0
2005-06-27 15:30:00,38.29,38.38,38.21,38.26,137600.0,38.29,38.38,38.21,38.26,137600.0
2005-06-28 09:30:00,38.38,38.55,38.14,38.27,72000.0,38.38,38.55,38.14,38.27,72000.0
2005-06-28 10:00:00,38.26,38.4,38.14,38.29,109500.0,38.26,38.4,38.14,38.29,109500.0
2005-06-28 10:30:00,38.29,38.3,38.1,38.15,64600.0,38.29,38.3,38.1,38.15,64600.0
2005-06-28 11:00:00,38.15,38.3,38.15,38.27,114400.0,38.15,38.3,38.15,38.27,114400.0
2005-06-28 11:30:00,38.28,38.29,38.12,38.12,69100.0,38.28,38.29,38.12,38.12,69100.0
2005-06-28 12:00:00,38.12,38.16,38.07,38.13,52200.0,38.12,38.16,38.07,38.13,52200.0
2005-06-28 12:30:00,38.14,38.15,38.04,38.05,23900.0,38.14,38.15,38.04,38.05,23900.0
2005-06-28 13:00:00,38.05,38.14,38.04,38.13,59000.0,38.05,38.14,38.04,38.13,59000.0
2005-06-28 13:30:00,38.13,38.13,38.07,38.08,46900.0,38.13,38.13,38.07,38.08,46900.0
2005-06-28 14:00:00,38.08,38.15,38.0,38.13,97700.0,38.08,38.15,38.0,38.13,97700.0
2005-06-28 14:30:00,38.12,38.12,37.9,37.95,109500.0,38.12,38.12,37.9,37.95,109500.0
2005-06-28 15:00:00,37.96,38.02,37.95,37.97,63000.0,37.96,38.02,37.95,37.97,63000.0
2005-06-28 15:30:00,37.97,38.0,37.83,37.85,226500.0,37.97,38.0,37.83,37.85,226500.0
2005-06-29 09:30:00,37.93,37.97,37.85,37.93,70000.0,37.93,37.97,37.85,37.93,70000.0
2005-06-29 10:00:00,37.94,37.94,37.85,37.9,54900.0,37.94,37.94,37.85,37.9,54900.0
2005-06-29 10:30:00,37.9,37.95,37.76,37.78,113100.0,37.9,37.95,37.76,37.78,113100.0
2005-06-29 11:00:00,37.76,37.76,37.3,37.7,194000.0,37.76,37.76,37.3,37.7,194000.0
2005-06-29 11:30:00,37.71,37.74,37.45,37.49,107400.0,37.71,37.74,37.45,37.49,107400.0
2005-06-29 12:00:00,37.49,37.52,37.4,37.49,104900.0,37.49,37.52,37.4,37.49,104900.0
2005-06-29 12:30:00,37.49,37.53,37.43,37.49,58100.0,37.49,37.53,37.43,37.49,58100.0
2005-06-29 13:00:00,37.48,37.5,37.45,37.5,41400.0,37.48,37.5,37.45,37.5,41400.0
2005-06-29 13:30:00,37.5,37.53,37.36,37.4,47100.0,37.5,37.53,37.36,37.4,47100.0
2005-06-29 14:00:00,37.39,37.58,37.37,37.47,58100.0,37.39,37.58,37.37,37.47,58100.0
2005-06-29 14:30:00,37.47,37.67,37.47,37.5,65400.0,37.47,37.67,37.47,37.5,65400.0
2005-06-29 15:00:00,37.5,37.55,37.45,37.46,91900.0,37.5,37.55,37.45,37.46,91900.0
2005-06-29 15:30:00,37.46,37.47,37.42,37.45,83900.0,37.46,37.47,37.42,37.45,83900.0
2005-06-30 09:30:00,37.45,37.56,37.21,37.56,129600.0,37.45,37.56,37.21,37.56,129600.0
2005-06-30 10:00:00,37.56,37.56,37.32,37.4,98400.0,37.56,37.56,37.32,37.4,98400.0
2005-06-30 10:30:00,37.39,37.42,37.27,37.33,59300.0,37.39,37.42,37.27,37.33,59300.0
2005-06-30 11:00:00,37.32,37.39,37.3,37.38,67900.0,37.32,37.39,37.3,37.38,67900.0
2005-06-30 11:30:00,37.35,37.39,37.27,37.27,36500.0,37.35,37.39,37.27,37.27,36500.0
2005-06-30 12:00:00,37.29,37.3,36.85,37.01,131600.0,37.29,37.3,36.85,37.01,131600.0
2005-06-30 12:30:00,37.03,37.2,37.03,37.06,59600.0,37.03,37.2,37.03,37.06,59600.0
2005-06-30 13:00:00,37.06,37.1,37.05,37.1,68400.0,37.06,37.1,37.05,37.1,68400.0
2005-06-30 13:30:00,37.09,37.15,37.06,37.14,73400.0,37.09,37.15,37.06,37.14,73400.0
2005-06-30 14:00:00,37.13,37.2,37.06,37.17,72500.0,37.13,37.2,37.06,37.17,72500.0
2005-06-30 14:30:00,37.17,37.28,37.11,37.2,88400.0,37.17,37.28,37.11,37.2,88400.0
2005-06-30 15:00:00,37.21,37.33,37.15,37.18,76000.0,37.21,37.33,37.15,37.18,76000.0
2005-06-30 15:30:00,37.18,37.21,37.06,37.14,147300.0,37.18,37.21,37.06,37.14,147300.0
2005-07-01 09:30:00,37.25,37.3,37.0,37.12,47200.0,37.25,37.3,37.0,37.12,47200.0
2005-07-01 10:00:00,37.12,37.22,37.02,37.22,33300.0,37.12,37.22,37.02,37.22,33300.0
2005-07-01 10:30:00,37.23,37.3,37.16,37.17,23400.0,37.23,37.3,37.16,37.17,23400.0
2005-07-01 11:00:00,37.17,37.2,37.04,37.16,72300.0,37.17,37.2,37.04,37.16,72300.0
2005-07-01 11:30:00,37.16,37.24,37.0,37.07,73100.0,37.16,37.24,37.0,37.07,73100.0
2005-07-01 12:00:00,37.11,37.2,37.09,37.19,24600.0,37.11,37.2,37.09,37.19,24600.0
2005-07-01 12:30:00,37.19,37.22,37.16,37.22,37300.0,37.19,37.22,37.16,37.22,37300.0
2005-07-01 13:00:00,37.2,37.21,37.17,37.18,16900.0,37.2,37.21,37.17,37.18,16900.0
2005-07-01 13:30:00,37.18,37.25,37.15,37.21,17700.0,37.18,37.25,37.15,37.21,17700.0
2005-07-01 14:00:00,37.21,37.22,37.16,37.21,147900.0,37.21,37.22,37.16,37.21,147900.0
2005-07-01 14:30:00,37.22,37.22,37.1,37.1,51300.0,37.22,37.22,37.1,37.1,51300.0
2005-07-01 15:00:00,37.11,37.14,37.05,37.08,104300.0,37.11,37.14,37.05,37.08,104300.0
2005-07-01 15:30:00,37.08,37.26,37.08,37.24,39500.0,37.08,37.26,37.08,37.24,39500.0
2005-07-05 09:30:00,37.45,38.02,37.42,37.84,72400.0,37.45,38.02,37.42,37.84,72400.0
2005-07-05 10:00:00,37.87,38.35,37.87,38.27,74800.0,37.87,38.35,37.87,38.27,74800.0
2005-07-05 10:30:00,38.28,38.54,38.28,38.53,51700.0,38.28,38.54,38.28,38.53,51700.0
2005-07-05 11:00:00,38.54,38.64,38.48,38.54,47800.0,38.54,38.64,38.48,38.54,47800.0
2005-07-05 11:30:00,38.52,38.54,38.42,38.45,58400.0,38.52,38.54,38.42,38.45,58400.0
2005-07-05 12:00:00,38.45,38.59,38.29,38.59,54800.0,38.45,38.59,38.29,38.59,54800.0
2005-07-05 12:30:00,38.59,38.59,38.43,38.43,23500.0,38.59,38.59,38.43,38.43,23500.0
2005-07-05 13:00:00,38.44,38.54,38.35,38.5,29800.0,38.44,38.54,38.35,38.5,29800.0
2005-07-05 13:30:00,38.51,38.51,38.38,38.44,23300.0,38.51,38.51,38.38,38.44,23300.0
2005-07-05 14:00:00,38.43,38.56,38.4,38.52,23400.0,38.43,38.56,38.4,38.52,23400.0
2005-07-05 14:30:00,38.52,38.56,38.35,38.53,47700.0,38.52,38.56,38.35,38.53,47700.0
2005-07-05 15:00:00,38.53,38.53,38.36,38.43,29300.0,38.53,38.53,38.36,38.43,29300.0
2005-07-05 15:30:00,38.43,38.62,38.43,38.5,83700.0,38.43,38.62,38.43,38.5,83700.0
2005-07-06 09:30:00,38.4,38.45,38.2,38.28,31600.0,38.4,38.45,38.2,38.28,31600.0
2005-07-06 10:00:00,38.27,38.29,38.16,38.21,24000.0,38.27,38.29,38.16,38.21,24000.0
2005-07-06 10:30:00,38.21,38.25,38.16,38.25,33600.0,38.21,38.25,38.16,38.25,33600.0
2005-07-06 11:00:00,38.35,38.42,38.3,38.3,62300.0,38.35,38.42,38.3,38.3,62300.0
2005-07-06 11:30:00,38.3,38.32,38.1,38.15,25800.0,38.3,38.32,38.1,38.15,25800.0
2005-07-06 12:00:00,38.15,38.29,38.13,38.25,21500.0,38.15,38.29,38.13,38.25,21500.0
2005-07-06 12:30:00,38.25,38.26,38.17,38.23,18000.0,38.25,38.26,38.17,38.23,18000.0
2005-07-06 13:00:00,38.23,38.38,38.23,38.35,17000.0,38.23,38.38,38.23,38.35,17000.0
2005-07-06 13:30:00,38.35,38.39,38.32,38.35,14700.0,38.35,38.39,38.32,38.35,14700.0
2005-07-06 14:00:00,38.35,38.47,38.34,38.46,48800.0,38.35,38.47,38.34,38.46,48800.0
2005-07-06 14:30:00,38.45,38.45,38.36,38.41,67100.0,38.45,38.45,38.36,38.41,67100.0
2005-07-06 15:00:00,38.41,38.45,38.4,38.45,51400.0,38.41,38.45,38.4,38.45,51400.0
2005-07-06 15:30:00,38.45,38.54,38.25,38.32,122300.0,38.45,38.54,38.25,38.32,122300.0
2005-07-07 09:30:00,38.0,38.18,37.8,37.8,32900.0,38.0,38.18,37.8,37.8,32900.0
2005-07-07 10:00:00,37.82,38.08,37.81,38.04,37400.0,37.82,38.08,37.81,38.04,37400.0
2005-07-07 10:30:00,38.05,38.08,38.0,38.0,24400.0,38.05,38.08,38.0,38.0,24400.0
2005-07-07 11:00:00,37.96,38.11,37.86,38.05,24900.0,37.96,38.11,37.86,38.05,24900.0
2005-07-07 11:30:00,38.07,38.1,37.94,38.04,82900.0,38.07,38.1,37.94,38.04,82900.0
2005-07-07 12:00:00,38.04,38.19,38.04,38.19,21800.0,38.04,38.19,38.04,38.19,21800.0
2005-07-07 12:30:00,38.18,38.18,38.02,38.02,12600.0,38.18,38.18,38.02,38.02,12600.0
2005-07-07 13:00:00,38.01,38.07,38.01,38.04,15500.0,38.01,38.07,38.01,38.04,15500.0
2005-07-07 13:30:00,38.05,38.24,38.05,38.21,22200.0,38.05,38.24,38.05,38.21,22200.0
2005-07-07 14:00:00,38.2,38.23,38.11,38.17,21300.0,38.2,38.23,38.11,38.17,21300.0
2005-07-07 14:30:00,38.18,38.18,38.07,38.16,36600.0,38.18,38.18,38.07,38.16,36600.0
2005-07-07 15:00:00,38.14,38.22,38.13,38.14,41200.0,38.14,38.22,38.13,38.14,41200.0
2005-07-07 15:30:00,38.15,38.28,38.14,38.25,42900.0,38.15,38.28,38.14,38.25,42900.0
2005-07-08 09:30:00,38.4,38.59,38.26,38.47,27900.0,38.4,38.59,38.26,38.47,27900.0
2005-07-08 10:00:00,38.4,38.62,38.39,38.59,20100.0,38.4,38.62,38.39,38.59,20100.0
2005-07-08 10:30:00,38.59,38.78,38.55,38.67,24700.0,38.59,38.78,38.55,38.67,24700.0
2005-07-08 11:00:00,38.66,38.68,38.57,38.65,25200.0,38.66,38.68,38.57,38.65,25200.0
2005-07-08 11:30:00,38.66,38.73,38.62,38.73,30600.0,38.66,38.73,38.62,38.73,30600.0
2005-07-08 12:00:00,38.74,38.97,38.74,38.96,75500.0,38.74,38.97,38.74,38.96,75500.0
2005-07-08 12:30:00,38.98,39.09,38.97,39.08,32100.0,38.98,39.09,38.97,39.08,32100.0
2005-07-08 13:00:00,39.08,39.09,38.95,38.96,26100.0,39.08,39.09,38.95,38.96,26100.0
2005-07-08 13:30:00,38.96,39.05,38.96,39.05,28700.0,38.96,39.05,38.96,39.05,28700.0
2005-07-08 14:00:00,39.06,39.08,38.99,39.07,27300.0,39.06,39.08,38.99,39.07,27300.0
2005-07-08 14:30:00,39.09,39.23,39.08,39.22,30800.0,39.09,39.23,39.08,39.22,30800.0
2005-07-08 15:00:00,39.22,39.31,39.21,39.22,36600.0,39.22,39.31,39.21,39.22,36600.0
2005-07-08 15:30:00,39.25,39.26,38.98,39.0,117500.0,39.25,39.26,38.98,39.0,117500.0
2005-07-11 09:30:00,38.9,39.09,38.61,38.81,61500.0,38.9,39.09,38.61,38.81,61500.0
2005-07-11 10:00:00,38.8,38.8,38.59,38.63,41800.0,38.8,38.8,38.59,38.63,41800.0
2005-07-11 10:30:00,38.63,38.91,38.57,38.89,65400.0,38.63,38.91,38.57,38.89,65400.0
2005-07-11 11:00:00,38.9,39.22,38.88,39.1,46500.0,38.9,39.22,38.88,39.1,46500.0
2005-07-11 11:30:00,39.12,39.25,39.1,39.23,21300.0,39.12,39.25,39.1,39.23,21300.0
2005-07-11 12:00:00,39.19,39.23,39.09,39.17,56900.0,39.19,39.23,39.09,39.17,56900.0
2005-07-11 12:30:00,39.18,39.18,39.06,39.09,34600.0,39.18,39.18,39.06,39.09,34600.0
2005-07-11 13:00:00,39.09,39.13,39.02,39.06,31800.0,39.09,39.13,39.02,39.06,31800.0
2005-07-11 13:30:00,39.07,39.19,39.0,39.04,33400.0,39.07,39.19,39.0,39.04,33400.0
2005-07-11 14:00:00,39.03,39.11,39.01,39.08,30200.0,39.03,39.11,39.01,39.08,30200.0
2005-07-11 14:30:00,39.08,39.19,39.06,39.17,31700.0,39.08,39.19,39.06,39.17,31700.0
2005-07-11 15:00:00,39.17,39.17,38.97,39.09,41700.0,39.17,39.17,38.97,39.09,41700.0
2005-07-11 15:30:00,39.08,39.25,39.05,39.06,131900.0,39.08,39.25,39.05,39.06,131900.0
2005-07-12 09:30:00,39.02,39.06,38.8,38.8,44700.0,39.02,39.06,38.8,38.8,44700.0
2005-07-12 10:00:00,38.8,38.91,38.7,38.74,52400.0,38.8,38.91,38.7,38.74,52400.0
2005-07-12 10:30:00,38.75,38.8,38.54,38.56,76800.0,38.75,38.8,38.54,38.56,76800.0
2005-07-12 11:00:00,38.55,38.61,38.45,38.53,55600.0,38.55,38.61,38.45,38.53,55600.0
2005-07-12 11:30:00,38.53,38.58,38.43,38.45,63000.0,38.53,38.58,38.43,38.45,63000.0
2005-07-12 12:00:00,38.41,38.48,38.32,38.45,41200.0,38.41,38.48,38.32,38.45,41200.0
2005-07-12 12:30:00,38.45,38.47,38.39,38.44,25200.0,38.45,38.47,38.39,38.44,25200.0
2005-07-12 13:00:00,38.44,38.45,38.37,38.38,49900.0,38.44,38.45,38.37,38.38,49900.0
2005-07-12 13:30:00,38.38,38.45,38.31,38.45,75500.0,38.38,38.45,38.31,38.45,75500.0
2005-07-12 14:00:00,38.44,38.66,38.44,38.64,79600.0,38.44,38.66,38.44,38.64,79600.0
2005-07-12 14:30:00,38.64,38.74,38.61,38.72,25800.0,38.64,38.74,38.61,38.72,25800.0
2005-07-12 15:00:00,38.72,38.83,38.72,38.75,33600.0,38.72,38.83,38.72,38.75,33600.0
2005-07-12 15:30:00,38.75,38.87,38.73,38.87,123700.0,38.75,38.87,38.73,38.87,123700.0
2005-07-13 09:30:00,38.96,39.14,38.95,39.01,25700.0,38.96,39.14,38.95,39.01,25700.0
2005-07-13 10:00:00,39.01,39.06,38.88,38.95,18600.0,39.01,39.06,38.88,38.95,18600.0
2005-07-13 10:30:00,38.94,39.12,38.91,39.02,42700.0,38.94,39.12,38.91,39.02,42700.0
2005-07-13 11:00:00,39.01,39.1,39.01,39.07,24600.0,39.01,39.1,39.01,39.07,24600.0
2005-07-13 11:30:00,39.05,39.07,38.98,38.99,49500.0,39.05,39.07,38.98,38.99,49500.0
2005-07-13 12:00:00,38.98,39.09,38.93,39.08,19700.0,38.98,39.09,38.93,39.08,19700.0
2005-07-13 12:30:00,39.07,39.14,39.06,39.08,15900.0,39.07,39.14,39.06,39.08,15900.0
2005-07-13 13:00:00,39.08,39.1,39.01,39.08,19500.0,39.08,39.1,39.01,39.08,19500.0
2005-07-13 13:30:00,39.07,39.09,38.97,39.05,11800.0,39.07,39.09,38.97,39.05,11800.0
2005-07-13 14:00:00,39.07,39.14,39.03,39.08,20900.0,39.07,39.14,39.03,39.08,20900.0
2005-07-13 14:30:00,39.1,39.14,39.04,39.07,43200.0,39.1,39.14,39.04,39.07,43200.0
2005-07-13 15:00:00,39.07,39.1,39.0,39.0,39600.0,39.07,39.1,39.0,39.0,39600.0
2005-07-13 15:30:00,39.0,39.1,38.99,39.1,23000.0,39.0,39.1,38.99,39.1,23000.0
2005-07-14 09:30:00,39.0,39.25,38.85,39.05,50300.0,39.0,39.25,38.85,39.05,50300.0
2005-07-14 10:00:00,39.04,39.1,38.92,39.08,14100.0,39.04,39.1,38.92,39.08,14100.0
2005-07-14 10:30:00,39.07,39.2,39.06,39.2,50700.0,39.07,39.2,39.06,39.2,50700.0
2005-07-14 11:00:00,39.18,39.24,39.15,39.2,37900.0,39.18,39.24,39.15,39.2,37900.0
2005-07-14 11:30:00,39.18,39.18,39.1,39.11,26700.0,39.18,39.18,39.1,39.11,26700.0
2005-07-14 12:00:00,39.11,39.2,39.0,39.01,61300.0,39.11,39.2,39.0,39.01,61300.0
2005-07-14 12:30:00,39.0,39.03,38.96,39.03,20600.0,39.0,39.03,38.96,39.03,20600.0
2005-07-14 13:00:00,39.02,39.13,38.98,39.12,14800.0,39.02,39.13,38.98,39.12,14800.0
2005-07-14 13:30:00,39.11,39.13,38.98,39.03,31900.0,39.11,39.13,38.98,39.03,31900.0
2005-07-14 14:00:00,38.99,39.04,38.98,38.98,13200.0,38.99,39.04,38.98,38.98,13200.0
2005-07-14 14:30:00,38.99,39.03,38.95,39.03,12500.0,38.99,39.03,38.95,39.03,12500.0
2005-07-14 15:00:00,39.02,39.1,39.0,39.1,17800.0,39.02,39.1,39.0,39.1,17800.0
2005-07-14 15:30:00,39.11,39.13,39.03,39.1,30200.0,39.11,39.13,39.03,39.1,30200.0
2005-07-15 09:30:00,39.02,39.12,39.0,39.06,39400.0,39.02,39.12,39.0,39.06,39400.0
2005-07-15 10:00:00,39.08,39.1,39.07,39.1,8300.0,39.08,39.1,39.07,39.1,8300.0
2005-07-15 10:30:00,39.1,39.2,39.1,39.16,18400.0,39.1,39.2,39.1,39.16,18400.0
2005-07-15 11:00:00,39.16,39.18,39.1,39.17,16000.0,39.16,39.18,39.1,39.17,16000.0
2005-07-15 11:30:00,39.17,39.24,39.12,39.22,17100.0,39.17,39.24,39.12,39.22,17100.0
2005-07-15 12:00:00,39.25,39.25,39.16,39.22,7500.0,39.25,39.25,39.16,39.22,7500.0
2005-07-15 12:30:00,39.21,39.26,39.21,39.24,4500.0,39.21,39.26,39.21,39.24,4500.0
2005-07-15 13:00:00,39.25,39.26,39.21,39.25,8900.0,39.25,39.26,39.21,39.25,8900.0
2005-07-15 13:30:00,39.25,39.25,39.15,39.17,14100.0,39.25,39.25,39.15,39.17,14100.0
2005-07-15 14:00:00,39.17,39.39,39.17,39.38,12900.0,39.17,39.39,39.17,39.38,12900.0
2005-07-15 14:30:00,39.38,39.5,39.26,39.49,27500.0,39.38,39.5,39.26,39.49,27500.0
2005-07-15 15:00:00,39.49,39.51,39.41,39.44,31200.0,39.49,39.51,39.41,39.44,31200.0
2005-07-15 15:30:00,39.44,39.45,39.4,39.45,39100.0,39.44,39.45,39.4,39.45,39100.0
2005-07-18 09:30:00,39.64,39.65,39.2,39.29,36500.0,39.64,39.65,39.2,39.29,36500.0
2005-07-18 10:00:00,39.29,39.29,39.13,39.2,43000.0,39.29,39.29,39.13,39.2,43000.0
2005-07-18 10:30:00,39.2,39.21,39.1,39.1,28000.0,39.2,39.21,39.1,39.1,28000.0
2005-07-18 11:00:00,39.1,39.16,38.9,38.91,40500.0,39.1,39.16,38.9,38.91,40500.0
2005-07-18 11:30:00,38.91,38.97,38.74,38.75,23900.0,38.91,38.97,38.74,38.75,23900.0
2005-07-18 12:00:00,38.74,38.74,38.56,38.65,37500.0,38.74,38.74,38.56,38.65,37500.0
2005-07-18 12:30:00,38.67,38.81,38.64,38.8,15500.0,38.67,38.81,38.64,38.8,15500.0
2005-07-18 13:00:00,38.79,38.8,38.7,38.72,26100.0,38.79,38.8,38.7,38.72,26100.0
2005-07-18 13:30:00,38.72,38.95,38.72,38.95,28000.0,38.72,38.95,38.72,38.95,28000.0
2005-07-18 14:00:00,38.95,39.01,38.92,38.95,19900.0,38.95,39.01,38.92,38.95,19900.0
2005-07-18 14:30:00,38.95,39.04,38.94,38.96,23100.0,38.95,39.04,38.94,38.96,23100.0
2005-07-18 15:00:00,38.96,39.01,38.95,39.01,22800.0,38.96,39.01,38.95,39.01,22800.0
2005-07-18 15:30:00,39.01,39.01,38.92,38.94,32000.0,39.01,39.01,38.92,38.94,32000.0
2005-07-19 09:30:00,39.01,39.29,39.01,39.2,28300.0,39.01,39.29,39.01,39.2,28300.0
2005-07-19 10:00:00,39.15,39.37,39.08,39.35,22300.0,39.15,39.37,39.08,39.35,22300.0
2005-07-19 10:30:00,39.35,39.36,39.18,39.26,24500.0,39.35,39.36,39.18,39.26,24500.0
2005-07-19 11:00:00,39.26,39.3,39.16,39.22,24200.0,39.26,39.3,39.16,39.22,24200.0
2005-07-19 11:30:00,39.28,39.43,39.24,39.43,61400.0,39.28,39.43,39.24,39.43,61400.0
2005-07-19 12:00:00,39.44,39.53,39.41,39.51,48300.0,39.44,39.53,39.41,39.51,48300.0
2005-07-19 12:30:00,39.5,39.55,39.47,39.55,25400.0,39.5,39.55,39.47,39.55,25400.0
2005-07-19 13:00:00,39.54,39.59,39.51,39.52,16600.0,39.54,39.59,39.51,39.52,16600.0
2005-07-19 13:30:00,39.51,39.59,39.5,39.57,15300.0,39.51,39.59,39.5,39.57,15300.0
2005-07-19 14:00:00,39.57,39.58,39.5,39.52,16700.0,39.57,39.58,39.5,39.52,16700.0
2005-07-19 14:30:00,39.51,39.53,39.47,39.5,15700.0,39.51,39.53,39.47,39.5,15700.0
2005-07-19 15:00:00,39.5,39.56,39.47,39.5,44300.0,39.5,39.56,39.47,39.5,44300.0
2005-07-19 15:30:00,39.51,39.56,39.46,39.55,54400.0,39.51,39.56,39.46,39.55,54400.0
2005-07-20 09:30:00,41.59,43.0,41.45,41.58,343200.0,41.59,43.0,41.45,41.58,343200.0
2005-07-20 10:00:00,41.53,41.57,40.72,40.91,351500.0,41.53,41.57,40.72,40.91,351500.0
2005-07-20 10:30:00,40.95,40.95,40.61,40.77,129000.0,40.95,40.95,40.61,40.77,129000.0
2005-07-20 11:00:00,40.77,40.96,40.74,40.84,124500.0,40.77,40.96,40.74,40.84,124500.0
2005-07-20 11:30:00,40.83,41.05,40.83,41.05,127000.0,40.83,41.05,40.83,41.05,127000.0
2005-07-20 12:00:00,41.05,41.17,40.91,41.1,94600.0,41.05,41.17,40.91,41.1,94600.0
2005-07-20 12:30:00,41.12,41.24,41.1,41.15,125700.0,41.12,41.24,41.1,41.15,125700.0
2005-07-20 13:00:00,41.15,41.34,41.14,41.27,270500.0,41.15,41.34,41.14,41.27,270500.0
2005-07-20 13:30:00,41.24,41.43,41.24,41.4,210900.0,41.24,41.43,41.24,41.4,210900.0
2005-07-20 14:00:00,41.4,41.4,41.33,41.34,343100.0,41.4,41.4,41.33,41.34,343100.0
2005-07-20 14:30:00,41.35,41.46,41.34,41.45,110800.0,41.35,41.46,41.34,41.45,110800.0
2005-07-20 15:00:00,41.44,41.56,41.44,41.56,347900.0,41.44,41.56,41.44,41.56,347900.0
2005-07-20 15:30:00,41.56,41.72,41.55,41.62,254300.0,41.56,41.72,41.55,41.62,254300.0
2005-07-21 09:30:00,41.98,42.0,41.65,41.68,119100.0,41.98,42.0,41.65,41.68,119100.0
2005-07-21 10:00:00,41.71,41.85,41.66,41.82,98700.0,41.71,41.85,41.66,41.82,98700.0
2005-07-21 10:30:00,41.82,41.92,41.73,41.92,75000.0,41.82,41.92,41.73,41.92,75000.0
2005-07-21 11:00:00,41.93,42.08,41.89,42.01,154400.0,41.93,42.08,41.89,42.01,154400.0
2005-07-21 11:30:00,42.0,42.3,42.0,42.24,87400.0,42.0,42.3,42.0,42.24,87400.0
2005-07-21 12:00:00,42.25,42.29,42.18,42.26,144600.0,42.25,42.29,42.18,42.26,144600.0
2005-07-21 12:30:00,42.26,42.44,42.25,42.41,133000.0,42.26,42.44,42.25,42.41,133000.0
2005-07-21 13:00:00,42.43,42.47,42.24,42.26,55600.0,42.43,42.47,42.24,42.26,55600.0
2005-07-21 13:30:00,42.26,42.29,42.18,42.26,41000.0,42.26,42.29,42.18,42.26,41000.0
2005-07-21 14:00:00,42.26,42.37,42.25,42.27,56100.0,42.26,42.37,42.25,42.27,56100.0
2005-07-21 14:30:00,42.27,42.31,42.25,42.26,67800.0,42.27,42.31,42.25,42.26,67800.0
2005-07-21 15:00:00,42.26,42.3,42.25,42.29,62900.0,42.26,42.3,42.25,42.29,62900.0
2005-07-21 15:30:00,42.28,42.31,42.2,42.25,222800.0,42.28,42.31,42.2,42.25,222800.0
2005-07-22 09:30:00,42.05,42.08,41.97,42.03,297900.0,42.05,42.08,41.97,42.03,297900.0
2005-07-22 10:00:00,42.03,42.05,41.9,41.91,97400.0,42.03,42.05,41.9,41.91,97400.0
2005-07-22 10:30:00,41.91,42.0,41.87,41.91,104300.0,41.91,42.0,41.87,41.91,104300.0
2005-07-22 11:00:00,41.91,41.95,41.85,41.87,124400.0,41.91,41.95,41.85,41.87,124400.0
2005-07-22 11:30:00,41.88,41.94,41.76,41.86,210600.0,41.88,41.94,41.76,41.86,210600.0
2005-07-22 12:00:00,41.85,41.87,41.76,41.78,128400.0,41.85,41.87,41.76,41.78,128400.0
2005-07-22 12:30:00,41.79,41.88,41.75,41.88,54400.0,41.79,41.88,41.75,41.88,54400.0
2005-07-22 13:00:00,41.87,41.87,41.82,41.84,59200.0,41.87,41.87,41.82,41.84,59200.0
2005-07-22 13:30:00,41.84,41.84,41.74,41.74,96000.0,41.84,41.84,41.74,41.74,96000.0
2005-07-22 14:00:00,41.72,41.76,41.62,41.62,94100.0,41.72,41.76,41.62,41.62,94100.0
2005-07-22 14:30:00,41.61,41.61,41.29,41.5,80100.0,41.61,41.61,41.29,41.5,80100.0
2005-07-22 15:00:00,41.5,41.69,41.49,41.69,39700.0,41.5,41.69,41.49,41.69,39700.0
2005-07-22 15:30:00,41.69,41.75,41.4,41.42,192900.0,41.69,41.75,41.4,41.42,192900.0
2005-07-25 09:30:00,41.4,41.45,40.99,40.99,43700.0,41.4,41.45,40.99,40.99,43700.0
2005-07-25 10:00:00,40.96,41.2,40.87,41.18,41700.0,40.96,41.2,40.87,41.18,41700.0
2005-07-25 10:30:00,41.17,41.37,41.14,41.25,27500.0,41.17,41.37,41.14,41.25,27500.0
2005-07-25 11:00:00,41.26,41.29,41.17,41.24,30500.0,41.26,41.29,41.17,41.24,30500.0
2005-07-25 11:30:00,41.26,41.26,41.1,41.19,21500.0,41.26,41.26,41.1,41.19,21500.0
2005-07-25 12:00:00,41.17,41.23,41.16,41.21,12700.0,41.17,41.23,41.16,41.21,12700.0
2005-07-25 12:30:00,41.17,41.17,41.01,41.03,26900.0,41.17,41.17,41.01,41.03,26900.0
2005-07-25 13:00:00,41.04,41.08,41.01,41.07,17700.0,41.04,41.08,41.01,41.07,17700.0
2005-07-25 13:30:00,41.07,41.13,40.97,40.97,35200.0,41.07,41.13,40.97,40.97,35200.0
2005-07-25 14:00:00,40.97,40.98,40.88,40.9,38900.0,40.97,40.98,40.88,40.9,38900.0
2005-07-25 14:30:00,40.89,40.9,40.79,40.79,39500.0,40.89,40.9,40.79,40.79,39500.0
2005-07-25 15:00:00,40.81,40.81,40.67,40.77,71800.0,40.81,40.81,40.67,40.77,71800.0
2005-07-25 15:30:00,40.77,40.97,40.75,40.8,56500.0,40.77,40.97,40.75,40.8,56500.0
2005-07-26 09:30:00,41.22,44.14,41.22,43.75,320100.0,41.22,44.14,41.22,43.75,320100.0
2005-07-26 10:00:00,43.71,44.4,43.71,43.8,486700.0,43.71,44.4,43.71,43.8,486700.0
2005-07-26 10:30:00,43.8,44.15,43.78,43.93,257900.0,43.8,44.15,43.78,43.93,257900.0
2005-07-26 11:00:00,43.93,44.13,43.86,44.01,299600.0,43.93,44.13,43.86,44.01,299600.0
2005-07-26 11:30:00,44.01,44.2,43.91,44.05,139300.0,44.01,44.2,43.91,44.05,139300.0
2005-07-26 12:00:00,44.05,44.27,44.01,44.17,211200.0,44.05,44.27,44.01,44.17,211200.0
2005-07-26 12:30:00,44.17,44.7,44.13,44.64,142200.0,44.17,44.7,44.13,44.64,142200.0
2005-07-26 13:00:00,44.64,44.78,44.2,44.2,121400.0,44.64,44.78,44.2,44.2,121400.0
2005-07-26 13:30:00,44.2,44.55,44.0,44.49,169000.0,44.2,44.55,44.0,44.49,169000.0
2005-07-26 14:00:00,44.5,44.5,44.34,44.4,73100.0,44.5,44.5,44.34,44.4,73100.0
2005-07-26 14:30:00,44.38,44.57,44.35,44.35,439600.0,44.38,44.57,44.35,44.35,439600.0
2005-07-26 15:00:00,44.35,44.44,44.24,44.4,99400.0,44.35,44.44,44.24,44.4,99400.0
2005-07-26 15:30:00,44.4,44.5,44.22,44.45,174100.0,44.4,44.5,44.22,44.45,174100.0
2005-07-27 09:30:00,44.72,45.25,44.6,45.01,290400.0,44.72,45.25,44.6,45.01,290400.0
2005-07-27 10:00:00,45.0,45.01,44.81,44.83,313800.0,45.0,45.01,44.81,44.83,313800.0
2005-07-27 10:30:00,44.85,45.0,44.75,44.78,119100.0,44.85,45.0,44.75,44.78,119100.0
2005-07-27 11:00:00,44.79,45.0,44.72,44.78,63300.0,44.79,45.0,44.72,44.78,63300.0
2005-07-27 11:30:00,44.78,44.85,44.7,44.72,65000.0,44.78,44.85,44.7,44.72,65000.0
2005-07-27 12:00:00,44.71,44.8,44.7,44.7,58700.0,44.71,44.8,44.7,44.7,58700.0
2005-07-27 12:30:00,44.71,44.73,44.6,44.7,34500.0,44.71,44.73,44.6,44.7,34500.0
2005-07-27 13:00:00,44.7,44.75,44.68,44.68,34700.0,44.7,44.75,44.68,44.68,34700.0
2005-07-27 13:30:00,44.68,44.77,44.6,44.77,39600.0,44.68,44.77,44.6,44.77,39600.0
2005-07-27 14:00:00,44.76,44.83,44.72,44.83,40300.0,44.76,44.83,44.72,44.83,40300.0
2005-07-27 14:30:00,44.83,44.84,44.72,44.74,45400.0,44.83,44.84,44.72,44.74,45400.0
2005-07-27 15:00:00,44.73,44.73,44.61,44.7,76800.0,44.73,44.73,44.61,44.7,76800.0
2005-07-27 15:30:00,44.69,44.71,44.52,44.58,62900.0,44.69,44.71,44.52,44.58,62900.0
2005-07-28 09:30:00,44.85,45.35,44.8,45.27,213300.0,44.85,45.35,44.8,45.27,213300.0
2005-07-28 10:00:00,45.2,45.51,45.2,45.36,114200.0,45.2,45.51,45.2,45.36,114200.0
2005-07-28 10:30:00,45.36,45.42,45.3,45.41,113800.0,45.36,45.42,45.3,45.41,113800.0
2005-07-28 11:00:00,45.4,45.44,45.32,45.42,54600.0,45.4,45.44,45.32,45.42,54600.0
2005-07-28 11:30:00,45.44,45.77,45.42,45.69,71300.0,45.44,45.77,45.42,45.69,71300.0
2005-07-28 12:00:00,45.7,45.91,45.7,45.84,159000.0,45.7,45.91,45.7,45.84,159000.0
2005-07-28 12:30:00,45.84,45.84,45.8,45.83,80300.0,45.84,45.84,45.8,45.83,80300.0
2005-07-28 13:00:00,45.83,45.86,45.61,45.86,78500.0,45.83,45.86,45.61,45.86,78500.0
2005-07-28 13:30:00,45.87,45.93,45.77,45.8,75900.0,45.87,45.93,45.77,45.8,75900.0
2005-07-28 14:00:00,45.74,45.85,45.7,45.7,69600.0,45.74,45.85,45.7,45.7,69600.0
2005-07-28 14:30:00,45.67,45.81,45.67,45.81,49500.0,45.67,45.81,45.67,45.81,49500.0
2005-07-28 15:00:00,45.79,45.8,45.55,45.62,90900.0,45.79,45.8,45.55,45.62,90900.0
2005-07-28 15:30:00,45.62,45.75,45.62,45.72,109800.0,45.62,45.75,45.62,45.72,109800.0
2005-07-29 09:30:00,45.7,46.0,45.52,45.9,50300.0,45.7,46.0,45.52,45.9,50300.0
2005-07-29 10:00:00,45.87,45.9,45.6,45.66,29800.0,45.87,45.9,45.6,45.66,29800.0
2005-07-29 10:30:00,45.67,45.67,45.5,45.53,34200.0,45.67,45.67,45.5,45.53,34200.0
2005-07-29 11:00:00,45.53,45.55,45.47,45.47,36100.0,45.53,45.55,45.47,45.47,36100.0
2005-07-29 11:30:00,45.47,45.55,45.47,45.51,24100.0,45.47,45.55,45.47,45.51,24100.0
2005-07-29 12:00:00,45.52,45.52,45.44,45.44,23200.0,45.52,45.52,45.44,45.44,23200.0
2005-07-29 12:30:00,45.44,45.55,45.44,45.49,29800.0,45.44,45.55,45.44,45.49,29800.0
2005-07-29 13:00:00,45.5,45.59,45.45,45.45,20600.0,45.5,45.59,45.45,45.45,20600.0
2005-07-29 13:30:00,45.46,45.6,45.43,45.54,30600.0,45.46,45.6,45.43,45.54,30600.0
2005-07-29 14:00:00,45.56,45.62,45.55,45.55,15400.0,45.56,45.62,45.55,45.55,15400.0
2005-07-29 14:30:00,45.54,45.55,45.5,45.5,28000.0,45.54,45.55,45.5,45.5,28000.0
2005-07-29 15:00:00,45.5,45.54,45.3,45.36,37700.0,45.5,45.54,45.3,45.36,37700.0
2005-07-29 15:30:00,45.36,45.45,45.29,45.31,35700.0,45.36,45.45,45.29,45.31,35700.0
2005-08-01 09:30:00,45.24,45.62,45.15,45.49,25900.0,45.24,45.62,45.15,45.49,25900.0
2005-08-01 10:00:00,45.5,45.56,45.33,45.41,43800.0,45.5,45.56,45.33,45.41,43800.0
2005-08-01 10:30:00,45.4,45.46,45.25,45.26,15700.0,45.4,45.46,45.25,45.26,15700.0
2005-08-01 11:00:00,45.27,45.28,45.09,45.15,29600.0,45.27,45.28,45.09,45.15,29600.0
2005-08-01 11:30:00,45.15,45.16,45.08,45.1,48500.0,45.15,45.16,45.08,45.1,48500.0
2005-08-01 12:00:00,45.1,45.16,45.06,45.08,31700.0,45.1,45.16,45.06,45.08,31700.0
2005-08-01 12:30:00,45.07,45.11,45.06,45.09,12800.0,45.07,45.11,45.06,45.09,12800.0
2005-08-01 13:00:00,45.09,45.11,45.08,45.09,30800.0,45.09,45.11,45.08,45.09,30800.0
2005-08-01 13:30:00,45.09,45.24,45.09,45.24,17700.0,45.09,45.24,45.09,45.24,17700.0
2005-08-01 14:00:00,45.24,45.39,45.24,45.37,32900.0,45.24,45.39,45.24,45.37,32900.0
2005-08-01 14:30:00,45.37,45.41,45.2,45.24,54300.0,45.37,45.41,45.2,45.24,54300.0
2005-08-01 15:00:00,45.24,45.35,45.23,45.3,60100.0,45.24,45.35,45.23,45.3,60100.0
2005-08-01 15:30:00,45.32,45.33,45.0,45.05,93700.0,45.32,45.33,45.0,45.05,93700.0
2005-08-02 09:30:00,45.16,45.35,45.09,45.22,21400.0,45.16,45.35,45.09,45.22,21400.0
2005-08-02 10:00:00,45.24,45.26,45.19,45.25,38100.0,45.24,45.26,45.19,45.25,38100.0
2005-08-02 10:30:00,45.25,45.26,45.17,45.2,23900.0,45.25,45.26,45.17,45.2,23900.0
2005-08-02 11:00:00,45.2,45.2,45.08,45.2,24000.0,45.2,45.2,45.08,45.2,24000.0
2005-08-02 11:30:00,45.19,45.22,45.11,45.15,18900.0,45.19,45.22,45.11,45.15,18900.0
2005-08-02 12:00:00,45.15,45.25,45.12,45.21,31200.0,45.15,45.25,45.12,45.21,31200.0
2005-08-02 12:30:00,45.22,45.25,45.14,45.15,21700.0,45.22,45.25,45.14,45.15,21700.0
2005-08-02 13:00:00,45.2,45.23,45.16,45.19,33400.0,45.2,45.23,45.16,45.19,33400.0
2005-08-02 13:30:00,45.18,45.25,45.15,45.16,73900.0,45.18,45.25,45.15,45.16,73900.0
2005-08-02 14:00:00,45.17,45.17,45.04,45.1,47600.0,45.17,45.17,45.04,45.1,47600.0
2005-08-02 14:30:00,45.09,45.15,45.08,45.11,29800.0,45.09,45.15,45.08,45.11,29800.0
2005-08-02 15:00:00,45.11,45.12,45.04,45.06,80400.0,45.11,45.12,45.04,45.06,80400.0
2005-08-02 15:30:00,45.07,45.1,45.03,45.03,67100.0,45.07,45.1,45.03,45.03,67100.0
2005-08-03 09:30:00,44.9,45.17,44.84,45.05,26300.0,44.9,45.17,44.84,45.05,26300.0
2005-08-03 10:00:00,45.06,45.25,45.06,45.21,39800.0,45.06,45.25,45.06,45.21,39800.0
2005-08-03 10:30:00,45.22,45.26,45.1,45.1,54800.0,45.22,45.26,45.1,45.1,54800.0
2005-08-03 11:00:00,45.1,45.15,45.08,45.11,35000.0,45.1,45.15,45.08,45.11,35000.0
2005-08-03 11:30:00,45.12,45.14,45.1,45.12,61400.0,45.12,45.14,45.1,45.12,61400.0
2005-08-03 12:00:00,45.13,45.14,45.08,45.14,40300.0,45.13,45.14,45.08,45.14,40300.0
2005-08-03 12:30:00,45.15,45.17,45.04,45.04,24900.0,45.15,45.17,45.04,45.04,24900.0
2005-08-03 13:00:00,45.05,45.12,45.04,45.11,27900.0,45.05,45.12,45.04,45.11,27900.0
2005-08-03 13:30:00,45.11,45.11,45.01,45.01,23100.0,45.11,45.11,45.01,45.01,23100.0
2005-08-03 14:00:00,45.01,45.03,44.8,44.8,37900.0,45.01,45.03,44.8,44.8,37900.0
2005-08-03 14:30:00,44.81,44.86,44.81,44.83,43700.0,44.81,44.86,44.81,44.83,43700.0
2005-08-03 15:00:00,44.83,44.91,44.81,44.86,48900.0,44.83,44.91,44.81,44.86,48900.0
2005-08-03 15:30:00,44.87,44.93,44.83,44.85,53200.0,44.87,44.93,44.83,44.85,53200.0
2005-08-04 09:30:00,44.75,44.99,44.72,44.98,20600.0,44.75,44.99,44.72,44.98,20600.0
2005-08-04 10:00:00,44.97,44.97,44.86,44.89,18400.0,44.97,44.97,44.86,44.89,18400.0
2005-08-04 10:30:00,44.89,44.9,44.57,44.6,32800.0,44.89,44.9,44.57,44.6,32800.0
2005-08-04 11:00:00,44.6,44.63,44.55,44.56,27700.0,44.6,44.63,44.55,44.56,27700.0
2005-08-04 11:30:00,44.55,44.59,44.54,44.57,26900.0,44.55,44.59,44.54,44.57,26900.0
2005-08-04 12:00:00,44.57,44.58,44.45,44.54,26200.0,44.57,44.58,44.45,44.54,26200.0
2005-08-04 12:30:00,44.55,44.61,44.43,44.55,25800.0,44.55,44.61,44.43,44.55,25800.0
2005-08-04 13:00:00,44.54,44.63,44.48,44.54,17300.0,44.54,44.63,44.48,44.54,17300.0
2005-08-04 13:30:00,44.54,44.68,44.49,44.64,17500.0,44.54,44.68,44.49,44.64,17500.0
2005-08-04 14:00:00,44.65,44.74,44.62,44.67,25900.0,44.65,44.74,44.62,44.67,25900.0
2005-08-04 14:30:00,44.67,44.76,44.66,44.69,57300.0,44.67,44.76,44.66,44.69,57300.0
2005-08-04 15:00:00,44.67,44.7,44.61,44.65,49200.0,44.67,44.7,44.61,44.65,49200.0
2005-08-04 15:30:00,44.65,44.67,44.46,44.48,59400.0,44.65,44.67,44.46,44.48,59400.0
2005-08-05 09:30:00,44.45,44.75,44.4,44.57,24600.0,44.45,44.75,44.4,44.57,24600.0
2005-08-05 10:00:00,44.56,44.56,44.4,44.48,23600.0,44.56,44.56,44.4,44.48,23600.0
2005-08-05 10:30:00,44.45,44.64,44.35,44.6,22600.0,44.45,44.64,44.35,44.6,22600.0
2005-08-05 11:00:00,44.59,44.59,44.51,44.52,9400.0,44.59,44.59,44.51,44.52,9400.0
2005-08-05 11:30:00,44.52,44.6,44.47,44.47,18700.0,44.52,44.6,44.47,44.47,18700.0
2005-08-05 12:00:00,44.46,44.51,44.3,44.31,29900.0,44.46,44.51,44.3,44.31,29900.0
2005-08-05 12:30:00,44.32,44.37,44.21,44.22,66300.0,44.32,44.37,44.21,44.22,66300.0
2005-08-05 13:00:00,44.22,44.31,44.22,44.3,19800.0,44.22,44.31,44.22,44.3,19800.0
2005-08-05 13:30:00,44.28,44.38,44.24,44.29,19400.0,44.28,44.38,44.24,44.29,19400.0
2005-08-05 14:00:00,44.27,44.31,44.23,44.26,20700.0,44.27,44.31,44.23,44.26,20700.0
2005-08-05 14:30:00,44.25,44.35,44.2,44.2,27800.0,44.25,44.35,44.2,44.2,27800.0
2005-08-05 15:00:00,44.19,44.2,44.15,44.2,20900.0,44.19,44.2,44.15,44.2,20900.0
2005-08-05 15:30:00,44.2,44.24,44.15,44.15,51900.0,44.2,44.24,44.15,44.15,51900.0
2005-08-08 09:30:00,44.24,44.33,44.0,44.23,18900.0,44.24,44.33,44.0,44.23,18900.0
2005-08-08 10:00:00,44.21,44.21,43.92,43.99,79100.0,44.21,44.21,43.92,43.99,79100.0
2005-08-08 10:30:00,44.02,44.03,43.91,43.92,20100.0,44.02,44.03,43.91,43.92,20100.0
2005-08-08 11:00:00,43.93,44.01,43.78,43.86,29500.0,43.93,44.01,43.78,43.86,29500.0
2005-08-08 11:30:00,43.88,43.88,43.6,43.77,23600.0,43.88,43.88,43.6,43.77,23600.0
2005-08-08 12:00:00,43.8,43.98,43.8,43.98,39400.0,43.8,43.98,43.8,43.98,39400.0
2005-08-08 12:30:00,43.97,44.0,43.91,43.95,50200.0,43.97,44.0,43.91,43.95,50200.0
2005-08-08 13:00:00,43.94,43.95,43.91,43.92,20500.0,43.94,43.95,43.91,43.92,20500.0
2005-08-08 13:30:00,43.95,44.01,43.92,43.96,81100.0,43.95,44.01,43.92,43.96,81100.0
2005-08-08 14:00:00,43.96,44.04,43.96,44.01,19600.0,43.96,44.04,43.96,44.01,19600.0
2005-08-08 14:30:00,44.02,44.07,43.97,44.02,29300.0,44.02,44.07,43.97,44.02,29300.0
2005-08-08 15:00:00,44.04,44.04,43.96,43.98,30800.0,44.04,44.04,43.96,43.98,30800.0
2005-08-08 15:30:00,43.98,44.0,43.92,43.94,45300.0,43.98,44.0,43.92,43.94,45300.0
2005-08-09 09:30:00,44.1,44.6,44.07,44.56,62500.0,44.1,44.6,44.07,44.56,62500.0
2005-08-09 10:00:00,44.56,44.82,44.53,44.58,53700.0,44.56,44.82,44.53,44.58,53700.0
2005-08-09 10:30:00,44.57,44.75,44.57,44.74,39300.0,44.57,44.75,44.57,44.74,39300.0
2005-08-09 11:00:00,44.73,44.99,44.73,44.97,52400.0,44.73,44.99,44.73,44.97,52400.0
2005-08-09 11:30:00,44.97,45.0,44.77,44.82,71300.0,44.97,45.0,44.77,44.82,71300.0
2005-08-09 12:00:00,44.82,44.86,44.81,44.86,30400.0,44.82,44.86,44.81,44.86,30400.0
2005-08-09 12:30:00,44.86,44.86,44.78,44.78,25100.0,44.86,44.86,44.78,44.78,25100.0
2005-08-09 13:00:00,44.8,44.8,44.7,44.75,22000.0,44.8,44.8,44.7,44.75,22000.0
2005-08-09 13:30:00,44.75,44.89,44.73,44.86,21500.0,44.75,44.89,44.73,44.86,21500.0
2005-08-09 14:00:00,44.86,44.89,44.76,44.83,33400.0,44.86,44.89,44.76,44.83,33400.0
2005-08-09 14:30:00,44.83,44.86,44.74,44.8,45800.0,44.83,44.86,44.74,44.8,45800.0
2005-08-09 15:00:00,44.8,44.86,44.76,44.76,83500.0,44.8,44.86,44.76,44.76,83500.0
2005-08-09 15:30:00,44.75,44.92,44.74,44.9,97800.0,44.75,44.92,44.74,44.9,97800.0
2005-08-10 09:30:00,45.08,45.31,44.99,45.15,54700.0,45.08,45.31,44.99,45.15,54700.0
2005-08-10 10:00:00,45.15,45.33,45.15,45.22,41200.0,45.15,45.33,45.15,45.22,41200.0
2005-08-10 10:30:00,45.24,45.31,45.11,45.22,38800.0,45.24,45.31,45.11,45.22,38800.0
2005-08-10 11:00:00,45.21,45.25,45.2,45.22,76300.0,45.21,45.25,45.2,45.22,76300.0
2005-08-10 11:30:00,45.21,45.28,45.13,45.23,66100.0,45.21,45.28,45.13,45.23,66100.0
2005-08-10 12:00:00,45.24,45.39,45.23,45.33,27700.0,45.24,45.39,45.23,45.33,27700.0
2005-08-10 12:30:00,45.33,45.33,45.11,45.3,38000.0,45.33,45.33,45.11,45.3,38000.0
2005-08-10 13:00:00,45.3,45.36,45.24,45.36,47900.0,45.3,45.36,45.24,45.36,47900.0
2005-08-10 13:30:00,45.35,45.4,45.14,45.14,40400.0,45.35,45.4,45.14,45.14,40400.0
2005-08-10 14:00:00,45.15,45.25,45.0,45.16,61200.0,45.15,45.25,45.0,45.16,61200.0
2005-08-10 14:30:00,45.14,45.27,45.13,45.15,43100.0,45.14,45.27,45.13,45.15,43100.0
2005-08-10 15:00:00,45.15,45.15,44.91,44.99,50200.0,45.15,45.15,44.91,44.99,50200.0
2005-08-10 15:30:00,44.99,45.12,44.99,45.07,78300.0,44.99,45.12,44.99,45.07,78300.0
2005-08-11 09:30:00,45.06,45.36,45.01,45.34,16800.0,45.06,45.36,45.01,45.34,16800.0
2005-08-11 10:00:00,45.32,45.58,45.32,45.57,31300.0,45.32,45.58,45.32,45.57,31300.0
2005-08-11 10:30:00,45.59,45.59,45.37,45.38,22700.0,45.59,45.59,45.37,45.38,22700.0
2005-08-11 11:00:00,45.4,45.53,45.39,45.41,76300.0,45.4,45.53,45.39,45.41,76300.0
2005-08-11 11:30:00,45.41,45.47,45.33,45.46,21900.0,45.41,45.47,45.33,45.46,21900.0
2005-08-11 12:00:00,45.45,45.49,45.4,45.44,41100.0,45.45,45.49,45.4,45.44,41100.0
2005-08-11 12:30:00,45.44,45.53,45.42,45.53,127400.0,45.44,45.53,45.42,45.53,127400.0
2005-08-11 13:00:00,45.52,45.55,45.46,45.47,27300.0,45.52,45.55,45.46,45.47,27300.0
2005-08-11 13:30:00,45.46,45.46,45.37,45.43,21300.0,45.46,45.46,45.37,45.43,21300.0
2005-08-11 14:00:00,45.4,45.47,45.31,45.35,73600.0,45.4,45.47,45.31,45.35,73600.0
2005-08-11 14:30:00,45.34,45.41,45.32,45.41,19100.0,45.34,45.41,45.32,45.41,19100.0
2005-08-11 15:00:00,45.41,45.47,45.37,45.45,33500.0,45.41,45.47,45.37,45.45,33500.0
2005-08-11 15:30:00,45.45,45.48,45.32,45.35,128600.0,45.45,45.48,45.32,45.35,128600.0
2005-08-12 09:30:00,45.25,45.29,45.01,45.19,73000.0,45.25,45.29,45.01,45.19,73000.0
2005-08-12 10:00:00,45.19,45.19,44.92,44.96,30900.0,45.19,45.19,44.92,44.96,30900.0
2005-08-12 10:30:00,44.93,44.94,44.9,44.91,13600.0,44.93,44.94,44.9,44.91,13600.0
2005-08-12 11:00:00,44.91,44.99,44.89,44.9,16000.0,44.91,44.99,44.89,44.9,16000.0
2005-08-12 11:30:00,44.9,44.96,44.86,44.87,21200.0,44.9,44.96,44.86,44.87,21200.0
2005-08-12 12:00:00,44.87,44.88,44.57,44.59,58500.0,44.87,44.88,44.57,44.59,58500.0
2005-08-12 12:30:00,44.6,44.67,44.54,44.55,24200.0,44.6,44.67,44.54,44.55,24200.0
2005-08-12 13:00:00,44.55,44.56,44.49,44.55,37700.0,44.55,44.56,44.49,44.55,37700.0
2005-08-12 13:30:00,44.55,44.55,44.38,44.39,35300.0,44.55,44.55,44.38,44.39,35300.0
2005-08-12 14:00:00,44.39,44.56,44.39,44.56,28100.0,44.39,44.56,44.39,44.56,28100.0
2005-08-12 14:30:00,44.56,44.63,44.53,44.56,53000.0,44.56,44.63,44.53,44.56,53000.0
2005-08-12 15:00:00,44.56,44.69,44.52,44.68,43800.0,44.56,44.69,44.52,44.68,43800.0
2005-08-12 15:30:00,44.67,44.72,44.51,44.53,82900.0,44.67,44.72,44.51,44.53,82900.0
2005-08-15 09:30:00,44.53,44.84,44.51,44.74,17200.0,44.53,44.84,44.51,44.74,17200.0
2005-08-15 10:00:00,44.74,44.8,44.62,44.67,17200.0,44.74,44.8,44.62,44.67,17200.0
2005-08-15 10:30:00,44.68,44.86,44.68,44.86,16200.0,44.68,44.86,44.68,44.86,16200.0
2005-08-15 11:00:00,44.86,44.93,44.75,44.75,16500.0,44.86,44.93,44.75,44.75,16500.0
2005-08-15 11:30:00,44.75,44.9,44.68,44.89,20200.0,44.75,44.9,44.68,44.89,20200.0
2005-08-15 12:00:00,44.89,45.15,44.89,45.15,40700.0,44.89,45.15,44.89,45.15,40700.0
2005-08-15 12:30:00,45.12,45.25,45.08,45.22,90600.0,45.12,45.25,45.08,45.22,90600.0
2005-08-15 13:00:00,45.22,45.39,45.21,45.39,15000.0,45.22,45.39,45.21,45.39,15000.0
2005-08-15 13:30:00,45.37,45.39,45.17,45.17,50900.0,45.37,45.39,45.17,45.17,50900.0
2005-08-15 14:00:00,45.17,45.24,45.13,45.19,16800.0,45.17,45.24,45.13,45.19,16800.0
2005-08-15 14:30:00,45.19,45.39,45.17,45.37,17100.0,45.19,45.39,45.17,45.37,17100.0
2005-08-15 15:00:00,45.38,45.38,45.24,45.27,73300.0,45.38,45.38,45.24,45.27,73300.0
2005-08-15 15:30:00,45.28,45.34,45.22,45.24,40400.0,45.28,45.34,45.22,45.24,40400.0
2005-08-16 09:30:00,45.15,45.27,45.0,45.02,58700.0,45.15,45.27,45.0,45.02,58700.0
2005-08-16 10:00:00,45.0,45.02,44.92,45.0,28500.0,45.0,45.02,44.92,45.0,28500.0
2005-08-16 10:30:00,44.99,45.02,44.78,44.79,121800.0,44.99,45.02,44.78,44.79,121800.0
2005-08-16 11:00:00,44.8,44.97,44.8,44.89,28400.0,44.8,44.97,44.8,44.89,28400.0
2005-08-16 11:30:00,44.9,44.9,44.75,44.87,21900.0,44.9,44.9,44.75,44.87,21900.0
2005-08-16 12:00:00,44.83,44.87,44.72,44.78,54400.0,44.83,44.87,44.72,44.78,54400.0
2005-08-16 12:30:00,44.78,44.8,44.71,44.74,11200.0,44.78,44.8,44.71,44.74,11200.0
2005-08-16 13:00:00,44.74,44.8,44.66,44.76,21200.0,44.74,44.8,44.66,44.76,21200.0
2005-08-16 13:30:00,44.77,44.8,44.68,44.69,10500.0,44.77,44.8,44.68,44.69,10500.0
2005-08-16 14:00:00,44.7,44.78,44.69,44.75,15200.0,44.7,44.78,44.69,44.75,15200.0
2005-08-16 14:30:00,44.77,44.83,44.76,44.77,34900.0,44.77,44.83,44.76,44.77,34900.0
2005-08-16 15:00:00,44.76,44.76,44.54,44.65,49200.0,44.76,44.76,44.54,44.65,49200.0
2005-08-16 15:30:00,44.64,44.65,44.48,44.5,81600.0,44.64,44.65,44.48,44.5,81600.0
2005-08-17 09:30:00,44.35,44.72,44.35,44.69,26900.0,44.35,44.72,44.35,44.69,26900.0
2005-08-17 10:00:00,44.68,44.68,44.62,44.63,19100.0,44.68,44.68,44.62,44.63,19100.0
2005-08-17 10:30:00,44.6,44.65,44.41,44.61,19800.0,44.6,44.65,44.41,44.61,19800.0
2005-08-17 11:00:00,44.58,44.63,44.5,44.54,19800.0,44.58,44.63,44.5,44.54,19800.0
2005-08-17 11:30:00,44.54,44.54,44.47,44.53,19500.0,44.54,44.54,44.47,44.53,19500.0
2005-08-17 12:00:00,44.54,44.64,44.51,44.6,13400.0,44.54,44.64,44.51,44.6,13400.0
2005-08-17 12:30:00,44.62,44.69,44.59,44.65,22200.0,44.62,44.69,44.59,44.65,22200.0
2005-08-17 13:00:00,44.65,44.72,44.61,44.61,36300.0,44.65,44.72,44.61,44.61,36300.0
2005-08-17 13:30:00,44.62,44.67,44.58,44.66,63700.0,44.62,44.67,44.58,44.66,63700.0
2005-08-17 14:00:00,44.67,44.74,44.59,44.66,83100.0,44.67,44.74,44.59,44.66,83100.0
2005-08-17 14:30:00,44.65,44.84,44.62,44.62,47000.0,44.65,44.84,44.62,44.62,47000.0
2005-08-17 15:00:00,44.61,44.68,44.6,44.65,14500.0,44.61,44.68,44.6,44.65,14500.0
2005-08-17 15:30:00,44.65,44.69,44.58,44.58,39300.0,44.65,44.69,44.58,44.58,39300.0
2005-08-18 09:30:00,44.48,44.58,44.19,44.48,24800.0,44.48,44.58,44.19,44.48,24800.0
2005-08-18 10:00:00,44.45,44.48,44.34,44.43,15700.0,44.45,44.48,44.34,44.43,15700.0
2005-08-18 10:30:00,44.43,44.46,44.28,44.34,8700.0,44.43,44.46,44.28,44.34,8700.0
2005-08-18 11:00:00,44.32,44.41,44.29,44.38,11400.0,44.32,44.41,44.29,44.38,11400.0
2005-08-18 11:30:00,44.38,44.44,44.35,44.35,30400.0,44.38,44.44,44.35,44.35,30400.0
2005-08-18 12:00:00,44.38,44.43,44.3,44.34,25500.0,44.38,44.43,44.3,44.34,25500.0
2005-08-18 12:30:00,44.35,44.41,44.32,44.35,20000.0,44.35,44.41,44.32,44.35,20000.0
2005-08-18 13:00:00,44.33,44.48,44.33,44.48,20200.0,44.33,44.48,44.33,44.48,20200.0
2005-08-18 13:30:00,44.48,44.51,44.42,44.5,21500.0,44.48,44.51,44.42,44.5,21500.0
2005-08-18 14:00:00,44.51,44.53,44.43,44.44,34000.0,44.51,44.53,44.43,44.44,34000.0
2005-08-18 14:30:00,44.44,44.65,44.43,44.49,68800.0,44.44,44.65,44.43,44.49,68800.0
2005-08-18 15:00:00,44.49,44.52,44.39,44.42,83000.0,44.49,44.52,44.39,44.42,83000.0
2005-08-18 15:30:00,44.42,44.5,44.35,44.4,96400.0,44.42,44.5,44.35,44.4,96400.0
2005-08-19 09:30:00,44.65,44.78,44.59,44.73,47100.0,44.65,44.78,44.59,44.73,47100.0
2005-08-19 10:00:00,44.75,44.83,44.7,44.75,21500.0,44.75,44.83,44.7,44.75,21500.0
2005-08-19 10:30:00,44.75,44.81,44.69,44.75,23600.0,44.75,44.81,44.69,44.75,23600.0
2005-08-19 11:00:00,44.74,44.77,44.7,44.72,27400.0,44.74,44.77,44.7,44.72,27400.0
2005-08-19 11:30:00,44.71,44.77,44.59,44.59,30200.0,44.71,44.77,44.59,44.59,30200.0
2005-08-19 12:00:00,44.59,44.75,44.59,44.71,49300.0,44.59,44.75,44.59,44.71,49300.0
2005-08-19 12:30:00,44.7,44.75,44.61,44.65,46200.0,44.7,44.75,44.61,44.65,46200.0
2005-08-19 13:00:00,44.68,44.71,44.53,44.71,32600.0,44.68,44.71,44.53,44.71,32600.0
2005-08-19 13:30:00,44.71,44.71,44.64,44.69,5400.0,44.71,44.71,44.64,44.69,5400.0
2005-08-19 14:00:00,44.66,44.73,44.64,44.69,35800.0,44.66,44.73,44.64,44.69,35800.0
2005-08-19 14:30:00,44.66,44.69,44.57,44.66,11000.0,44.66,44.69,44.57,44.66,11000.0
2005-08-19 15:00:00,44.66,44.71,44.64,44.64,23400.0,44.66,44.71,44.64,44.64,23400.0
2005-08-19 15:30:00,44.63,44.71,44.6,44.66,45100.0,44.63,44.71,44.6,44.66,45100.0
2005-08-22 09:30:00,44.67,44.75,44.6,44.67,58000.0,44.67,44.75,44.6,44.67,58000.0
2005-08-22 10:00:00,44.67,44.84,44.66,44.76,145000.0,44.67,44.84,44.66,44.76,145000.0
2005-08-22 10:30:00,44.73,44.74,44.63,44.65,12400.0,44.73,44.74,44.63,44.65,12400.0
2005-08-22 11:00:00,44.66,44.66,44.52,44.53,11200.0,44.66,44.66,44.52,44.53,11200.0
2005-08-22 11:30:00,44.53,44.58,44.51,44.53,9000.0,44.53,44.58,44.51,44.53,9000.0
2005-08-22 12:00:00,44.53,44.55,44.42,44.42,25200.0,44.53,44.55,44.42,44.42,25200.0
2005-08-22 12:30:00,44.42,44.45,44.4,44.4,29500.0,44.42,44.45,44.4,44.4,29500.0
2005-08-22 13:00:00,44.4,44.47,44.37,44.47,22400.0,44.4,44.47,44.37,44.47,22400.0
2005-08-22 13:30:00,44.47,44.47,44.4,44.4,5400.0,44.47,44.47,44.4,44.4,5400.0
2005-08-22 14:00:00,44.38,44.45,44.36,44.41,13300.0,44.38,44.45,44.36,44.41,13300.0
2005-08-22 14:30:00,44.41,44.44,44.32,44.33,39400.0,44.41,44.44,44.32,44.33,39400.0
2005-08-22 15:00:00,44.31,44.41,44.23,44.41,25100.0,44.31,44.41,44.23,44.41,25100.0
2005-08-22 15:30:00,44.41,44.46,44.37,44.39,33100.0,44.41,44.46,44.37,44.39,33100.0
2005-08-23 09:30:00,44.22,44.37,44.12,44.14,24500.0,44.22,44.37,44.12,44.14,24500.0
2005-08-23 10:00:00,44.13,44.55,44.12,44.52,24400.0,44.13,44.55,44.12,44.52,24400.0
2005-08-23 10:30:00,44.5,44.58,44.39,44.39,22600.0,44.5,44.58,44.39,44.39,22600.0
2005-08-23 11:00:00,44.39,44.39,44.31,44.32,10000.0,44.39,44.39,44.31,44.32,10000.0
2005-08-23 11:30:00,44.32,44.36,44.28,44.28,14700.0,44.32,44.36,44.28,44.28,14700.0
2005-08-23 12:00:00,44.25,44.33,44.2,44.33,16400.0,44.25,44.33,44.2,44.33,16400.0
2005-08-23 12:30:00,44.32,44.46,44.27,44.29,52600.0,44.32,44.46,44.27,44.29,52600.0
2005-08-23 13:00:00,44.31,44.31,44.2,44.26,20500.0,44.31,44.31,44.2,44.26,20500.0
2005-08-23 13:30:00,44.25,44.44,44.25,44.27,39000.0,44.25,44.44,44.25,44.27,39000.0
2005-08-23 14:00:00,44.27,44.39,44.24,44.33,42800.0,44.27,44.39,44.24,44.33,42800.0
2005-08-23 14:30:00,44.32,44.54,44.31,44.4,27900.0,44.32,44.54,44.31,44.4,27900.0
2005-08-23 15:00:00,44.4,44.4,44.21,44.29,21500.0,44.4,44.4,44.21,44.29,21500.0
2005-08-23 15:30:00,44.3,44.3,44.13,44.2,30400.0,44.3,44.3,44.13,44.2,30400.0
2005-08-24 09:30:00,44.23,44.47,44.19,44.25,24300.0,44.23,44.47,44.19,44.25,24300.0
2005-08-24 10:00:00,44.23,44.3,44.2,44.28,20200.0,44.23,44.3,44.2,44.28,20200.0
2005-08-24 10:30:00,44.29,44.74,44.29,44.61,26500.0,44.29,44.74,44.29,44.61,26500.0
2005-08-24 11:00:00,44.6,44.64,44.48,44.61,14800.0,44.6,44.64,44.48,44.61,14800.0
2005-08-24 11:30:00,44.6,44.6,44.45,44.56,19000.0,44.6,44.6,44.45,44.56,19000.0
2005-08-24 12:00:00,44.55,44.71,44.44,44.71,50700.0,44.55,44.71,44.44,44.71,50700.0
2005-08-24 12:30:00,44.71,44.83,44.69,44.83,24100.0,44.71,44.83,44.69,44.83,24100.0
2005-08-24 13:00:00,44.84,44.86,44.71,44.72,12000.0,44.84,44.86,44.71,44.72,12000.0
2005-08-24 13:30:00,44.72,44.75,44.66,44.75,21800.0,44.72,44.75,44.66,44.75,21800.0
2005-08-24 14:00:00,44.74,44.99,44.73,44.84,35900.0,44.74,44.99,44.73,44.84,35900.0
2005-08-24 14:30:00,44.82,44.9,44.76,44.76,56800.0,44.82,44.9,44.76,44.76,56800.0
2005-08-24 15:00:00,44.75,44.77,44.35,44.35,49200.0,44.75,44.77,44.35,44.35,49200.0
2005-08-24 15:30:00,44.35,44.45,44.31,44.41,54400.0,44.35,44.45,44.31,44.41,54400.0
2005-08-25 09:30:00,44.41,44.58,44.31,44.57,31100.0,44.41,44.58,44.31,44.57,31100.0
2005-08-25 10:00:00,44.57,44.83,44.48,44.83,25300.0,44.57,44.83,44.48,44.83,25300.0
2005-08-25 10:30:00,44.85,45.01,44.78,44.95,30700.0,44.85,45.01,44.78,44.95,30700.0
2005-08-25 11:00:00,44.95,45.25,44.95,45.19,52000.0,44.95,45.25,44.95,45.19,52000.0
2005-08-25 11:30:00,45.19,45.19,45.13,45.16,25700.0,45.19,45.19,45.13,45.16,25700.0
2005-08-25 12:00:00,45.17,45.17,45.01,45.01,32300.0,45.17,45.17,45.01,45.01,32300.0
2005-08-25 12:30:00,45.02,45.04,44.99,45.03,20200.0,45.02,45.04,44.99,45.03,20200.0
2005-08-25 13:00:00,45.03,45.06,44.91,45.05,15100.0,45.03,45.06,44.91,45.05,15100.0
2005-08-25 13:30:00,45.05,45.12,44.98,45.06,15800.0,45.05,45.12,44.98,45.06,15800.0
2005-08-25 14:00:00,45.07,45.26,45.04,45.26,50900.0,45.07,45.26,45.04,45.26,50900.0
2005-08-25 14:30:00,45.26,45.4,45.19,45.24,77600.0,45.26,45.4,45.19,45.24,77600.0
2005-08-25 15:00:00,45.24,45.28,45.16,45.16,40800.0,45.24,45.28,45.16,45.16,40800.0
2005-08-25 15:30:00,45.16,45.22,45.13,45.19,49100.0,45.16,45.22,45.13,45.19,49100.0
2005-08-26 09:30:00,45.05,45.3,44.95,45.04,23200.0,45.05,45.3,44.95,45.04,23200.0
2005-08-26 10:00:00,45.01,45.07,44.87,44.98,35900.0,45.01,45.07,44.87,44.98,35900.0
2005-08-26 10:30:00,44.98,45.1,44.95,45.01,31400.0,44.98,45.1,44.95,45.01,31400.0
2005-08-26 11:00:00,45.02,45.03,44.9,44.98,22500.0,45.02,45.03,44.9,44.98,22500.0
2005-08-26 11:30:00,44.96,44.96,44.77,44.77,23500.0,44.96,44.96,44.77,44.77,23500.0
2005-08-26 12:00:00,44.77,45.15,44.77,45.03,26700.0,44.77,45.15,44.77,45.03,26700.0
2005-08-26 12:30:00,45.03,45.08,45.0,45.02,13000.0,45.03,45.08,45.0,45.02,13000.0
2005-08-26 13:00:00,45.01,45.04,44.98,45.0,24700.0,45.01,45.04,44.98,45.0,24700.0
2005-08-26 13:30:00,45.0,45.2,44.96,45.09,40100.0,45.0,45.2,44.96,45.09,40100.0
2005-08-26 14:00:00,45.09,45.32,45.05,45.27,37100.0,45.09,45.32,45.05,45.27,37100.0
2005-08-26 14:30:00,45.27,45.29,45.15,45.24,59300.0,45.27,45.29,45.15,45.24,59300.0
2005-08-26 15:00:00,45.24,45.26,45.15,45.2,45500.0,45.24,45.26,45.15,45.2,45500.0
2005-08-26 15:30:00,45.19,45.21,44.94,44.96,96600.0,45.19,45.21,44.94,44.96,96600.0
2005-08-29 09:30:00,44.6,44.73,44.34,44.71,35100.0,44.6,44.73,44.34,44.71,35100.0
2005-08-29 10:00:00,44.71,44.92,44.71,44.82,27900.0,44.71,44.92,44.71,44.82,27900.0
2005-08-29 10:30:00,44.83,45.0,44.78,44.92,83000.0,44.83,45.0,44.78,44.92,83000.0
2005-08-29 11:00:00,44.91,45.0,44.8,44.82,43200.0,44.91,45.0,44.8,44.82,43200.0
2005-08-29 11:30:00,44.81,44.86,44.72,44.8,45300.0,44.81,44.86,44.72,44.8,45300.0
2005-08-29 12:00:00,44.81,44.85,44.76,44.84,24300.0,44.81,44.85,44.76,44.84,24300.0
2005-08-29 12:30:00,44.84,44.85,44.78,44.83,16000.0,44.84,44.85,44.78,44.83,16000.0
2005-08-29 13:00:00,44.84,45.0,44.84,44.97,30300.0,44.84,45.0,44.84,44.97,30300.0
2005-08-29 13:30:00,44.99,45.01,44.92,45.0,36100.0,44.99,45.01,44.92,45.0,36100.0
2005-08-29 14:00:00,45.0,45.01,44.9,44.93,29200.0,45.0,45.01,44.9,44.93,29200.0
2005-08-29 14:30:00,44.93,44.94,44.86,44.91,32400.0,44.93,44.94,44.86,44.91,32400.0
2005-08-29 15:00:00,44.91,44.93,44.87,44.89,41800.0,44.91,44.93,44.87,44.89,41800.0
2005-08-29 15:30:00,44.89,44.9,44.8,44.82,46900.0,44.89,44.9,44.8,44.82,46900.0
2005-08-30 09:30:00,44.7,44.89,44.48,44.53,42900.0,44.7,44.89,44.48,44.53,42900.0
2005-08-30 10:00:00,44.52,44.88,44.52,44.87,39300.0,44.52,44.88,44.52,44.87,39300.0
2005-08-30 10:30:00,44.87,45.0,44.82,44.95,73700.0,44.87,45.0,44.82,44.95,73700.0
2005-08-30 11:00:00,44.94,44.97,44.85,44.87,31600.0,44.94,44.97,44.85,44.87,31600.0
2005-08-30 11:30:00,44.88,44.95,44.8,44.83,19700.0,44.88,44.95,44.8,44.83,19700.0
2005-08-30 12:00:00,44.84,45.0,44.84,44.95,19100.0,44.84,45.0,44.84,44.95,19100.0
2005-08-30 12:30:00,44.91,45.0,44.88,45.0,14700.0,44.91,45.0,44.88,45.0,14700.0
2005-08-30 13:00:00,44.98,44.99,44.87,44.94,8400.0,44.98,44.99,44.87,44.94,8400.0
2005-08-30 13:30:00,44.93,45.14,44.9,44.95,19600.0,44.93,45.14,44.9,44.95,19600.0
2005-08-30 14:00:00,44.92,44.95,44.81,44.88,18400.0,44.92,44.95,44.81,44.88,18400.0
2005-08-30 14:30:00,44.89,44.98,44.82,44.89,32000.0,44.89,44.98,44.82,44.89,32000.0
2005-08-30 15:00:00,44.89,44.91,44.79,44.84,50100.0,44.89,44.91,44.79,44.84,50100.0
2005-08-30 15:30:00,44.84,45.0,44.83,44.96,29300.0,44.84,45.0,44.83,44.96,29300.0
2005-08-31 09:30:00,44.92,45.08,44.86,44.95,67900.0,44.92,45.08,44.86,44.95,67900.0
2005-08-31 10:00:00,44.96,45.25,44.96,45.16,63100.0,44.96,45.25,44.96,45.16,63100.0
2005-08-31 10:30:00,45.16,45.27,45.08,45.23,41600.0,45.16,45.27,45.08,45.23,41600.0
2005-08-31 11:00:00,45.22,45.23,45.12,45.16,97600.0,45.22,45.23,45.12,45.16,97600.0
2005-08-31 11:30:00,45.15,45.21,45.08,45.08,68900.0,45.15,45.21,45.08,45.08,68900.0
2005-08-31 12:00:00,45.08,45.09,44.86,44.86,19600.0,45.08,45.09,44.86,44.86,19600.0
2005-08-31 12:30:00,44.86,44.97,44.83,44.87,22200.0,44.86,44.97,44.83,44.87,22200.0
2005-08-31 13:00:00,44.85,45.09,44.84,45.06,33100.0,44.85,45.09,44.84,45.06,33100.0
2005-08-31 13:30:00,45.06,45.19,44.99,45.17,36200.0,45.06,45.19,44.99,45.17,36200.0
2005-08-31 14:00:00,45.17,45.17,44.99,45.08,22400.0,45.17,45.17,44.99,45.08,22400.0
2005-08-31 14:30:00,45.09,45.48,45.09,45.46,37300.0,45.09,45.48,45.09,45.46,37300.0
2005-08-31 15:00:00,45.43,45.5,45.37,45.49,33600.0,45.43,45.5,45.37,45.49,33600.0
2005-08-31 15:30:00,45.49,45.6,45.48,45.54,51200.0,45.49,45.6,45.48,45.54,51200.0
2005-09-01 09:30:00,45.3,45.56,45.2,45.54,41900.0,45.3,45.56,45.2,45.54,41900.0
2005-09-01 10:00:00,45.53,45.53,45.29,45.44,26200.0,45.53,45.53,45.29,45.44,26200.0
2005-09-01 10:30:00,45.4,45.7,45.4,45.55,41900.0,45.4,45.7,45.4,45.55,41900.0
2005-09-01 11:00:00,45.55,45.88,45.54,45.88,30300.0,45.55,45.88,45.54,45.88,30300.0
2005-09-01 11:30:00,45.88,45.91,45.77,45.78,22800.0,45.88,45.91,45.77,45.78,22800.0
2005-09-01 12:00:00,45.79,45.89,45.74,45.89,31900.0,45.79,45.89,45.74,45.89,31900.0
2005-09-01 12:30:00,45.88,45.91,45.75,45.8,27800.0,45.88,45.91,45.75,45.8,27800.0
2005-09-01 13:00:00,45.77,45.77,45.69,45.74,12800.0,45.77,45.77,45.69,45.74,12800.0
2005-09-01 13:30:00,45.73,45.77,45.64,45.67,25700.0,45.73,45.77,45.64,45.67,25700.0
2005-09-01 14:00:00,45.66,45.85,45.63,45.77,49800.0,45.66,45.85,45.63,45.77,49800.0
2005-09-01 14:30:00,45.76,45.86,45.76,45.76,26000.0,45.76,45.86,45.76,45.76,26000.0
2005-09-01 15:00:00,45.76,45.9,45.72,45.81,54500.0,45.76,45.9,45.72,45.81,54500.0
2005-09-01 15:30:00,45.8,45.84,45.69,45.76,21100.0,45.8,45.84,45.69,45.76,21100.0
2005-09-02 09:30:00,45.54,45.7,45.44,45.49,52900.0,45.54,45.7,45.44,45.49,52900.0
2005-09-02 10:00:00,45.51,45.84,45.5,45.57,30800.0,45.51,45.84,45.5,45.57,30800.0
2005-09-02 10:30:00,45.58,45.64,45.47,45.54,18500.0,45.58,45.64,45.47,45.54,18500.0
2005-09-02 11:00:00,45.54,45.59,45.52,45.59,13800.0,45.54,45.59,45.52,45.59,13800.0
2005-09-02 11:30:00,45.6,45.62,45.56,45.61,30600.0,45.6,45.62,45.56,45.61,30600.0
2005-09-02 12:00:00,45.62,45.67,45.61,45.63,18900.0,45.62,45.67,45.61,45.63,18900.0
2005-09-02 12:30:00,45.63,45.79,45.63,45.75,32700.0,45.63,45.79,45.63,45.75,32700.0
2005-09-02 13:00:00,45.76,45.77,45.71,45.72,12800.0,45.76,45.77,45.71,45.72,12800.0
2005-09-02 13:30:00,45.72,45.83,45.7,45.83,28300.0,45.72,45.83,45.7,45.83,28300.0
2005-09-02 14:00:00,45.83,45.83,45.77,45.8,21300.0,45.83,45.83,45.77,45.8,21300.0
2005-09-02 14:30:00,45.8,45.81,45.74,45.8,31700.0,45.8,45.81,45.74,45.8,31700.0
2005-09-02 15:00:00,45.8,45.81,45.66,45.66,24200.0,45.8,45.81,45.66,45.66,24200.0
2005-09-02 15:30:00,45.68,45.68,45.53,45.6,28400.0,45.68,45.68,45.53,45.6,28400.0
2005-09-06 09:30:00,45.75,45.87,45.6,45.7,13500.0,45.75,45.87,45.6,45.7,13500.0
2005-09-06 10:00:00,45.74,46.2,45.7,46.1,50500.0,45.74,46.2,45.7,46.1,50500.0
2005-09-06 10:30:00,46.12,46.28,46.09,46.09,55400.0,46.12,46.28,46.09,46.09,55400.0
2005-09-06 11:00:00,46.06,46.13,46.05,46.11,14200.0,46.06,46.13,46.05,46.11,14200.0
2005-09-06 11:30:00,46.1,46.13,46.04,46.04,46400.0,46.1,46.13,46.04,46.04,46400.0
2005-09-06 12:00:00,46.04,46.09,46.01,46.08,6600.0,46.04,46.09,46.01,46.08,6600.0
2005-09-06 12:30:00,46.08,46.1,46.04,46.1,12000.0,46.08,46.1,46.04,46.1,12000.0
2005-09-06 13:00:00,46.1,46.15,46.07,46.07,85800.0,46.1,46.15,46.07,46.07,85800.0
2005-09-06 13:30:00,46.06,46.16,46.03,46.15,10300.0,46.06,46.16,46.03,46.15,10300.0
2005-09-06 14:00:00,46.15,46.17,46.06,46.09,21500.0,46.15,46.17,46.06,46.09,21500.0
2005-09-06 14:30:00,46.08,46.09,46.03,46.06,9600.0,46.08,46.09,46.03,46.06,9600.0
2005-09-06 15:00:00,46.09,46.1,46.0,46.05,29100.0,46.09,46.1,46.0,46.05,29100.0
2005-09-06 15:30:00,46.05,46.1,46.05,46.1,54600.0,46.05,46.1,46.05,46.1,54600.0
2005-09-07 09:30:00,45.83,46.15,45.82,46.07,32500.0,45.83,46.15,45.82,46.07,32500.0
2005-09-07 10:00:00,46.08,46.1,45.95,46.05,19000.0,46.08,46.1,45.95,46.05,19000.0
2005-09-07 10:30:00,46.03,46.09,46.0,46.01,9800.0,46.03,46.09,46.0,46.01,9800.0
2005-09-07 11:00:00,46.01,46.1,45.93,46.08,93500.0,46.01,46.1,45.93,46.08,93500.0
2005-09-07 11:30:00,46.08,46.1,46.01,46.02,32900.0,46.08,46.1,46.01,46.02,32900.0
2005-09-07 12:00:00,46.02,46.06,46.01,46.03,21600.0,46.02,46.06,46.01,46.03,21600.0
2005-09-07 12:30:00,46.03,46.04,45.94,45.94,63600.0,46.03,46.04,45.94,45.94,63600.0
2005-09-07 13:00:00,45.93,46.05,45.9,45.9,19000.0,45.93,46.05,45.9,45.9,19000.0
2005-09-07 13:30:00,45.9,46.0,45.84,45.94,27500.0,45.9,46.0,45.84,45.94,27500.0
2005-09-07 14:00:00,45.94,45.95,45.9,45.92,20500.0,45.94,45.95,45.9,45.92,20500.0
2005-09-07 14:30:00,45.93,45.95,45.92,45.94,26400.0,45.93,45.95,45.92,45.94,26400.0
2005-09-07 15:00:00,45.93,45.98,45.91,45.95,40200.0,45.93,45.98,45.91,45.95,40200.0
2005-09-07 15:30:00,45.95,46.09,45.88,45.95,43900.0,45.95,46.09,45.88,45.95,43900.0
2005-09-08 09:30:00,45.8,45.9,45.6,45.6,27200.0,45.8,45.9,45.6,45.6,27200.0
2005-09-08 10:00:00,45.6,45.7,45.52,45.52,65700.0,45.6,45.7,45.52,45.52,65700.0
2005-09-08 10:30:00,45.54,45.61,45.4,45.4,50100.0,45.54,45.61,45.4,45.4,50100.0
2005-09-08 11:00:00,45.39,45.46,45.31,45.35,39800.0,45.39,45.46,45.31,45.35,39800.0
2005-09-08 11:30:00,45.35,45.5,45.35,45.45,39700.0,45.35,45.5,45.35,45.45,39700.0
2005-09-08 12:00:00,45.4,45.54,45.4,45.52,33100.0,45.4,45.54,45.4,45.52,33100.0
2005-09-08 12:30:00,45.51,45.54,45.43,45.43,21800.0,45.51,45.54,45.43,45.43,21800.0
2005-09-08 13:00:00,45.44,45.47,45.36,45.36,41100.0,45.44,45.47,45.36,45.36,41100.0
2005-09-08 13:30:00,45.35,45.45,45.24,45.27,35900.0,45.35,45.45,45.24,45.27,35900.0
2005-09-08 14:00:00,45.25,45.36,45.19,45.27,50100.0,45.25,45.36,45.19,45.27,50100.0
2005-09-08 14:30:00,45.26,45.42,45.26,45.33,29000.0,45.26,45.42,45.26,45.33,29000.0
2005-09-08 15:00:00,45.35,45.36,45.16,45.31,41900.0,45.35,45.36,45.16,45.31,41900.0
2005-09-08 15:30:00,45.3,45.41,45.3,45.35,62400.0,45.3,45.41,45.3,45.35,62400.0
2005-09-09 09:30:00,45.09,45.24,45.0,45.17,56800.0,45.09,45.24,45.0,45.17,56800.0
2005-09-09 10:00:00,45.16,45.7,45.16,45.7,70600.0,45.16,45.7,45.16,45.7,70600.0
2005-09-09 10:30:00,45.68,45.82,45.63,45.73,33800.0,45.68,45.82,45.63,45.73,33800.0
2005-09-09 11:00:00,45.74,46.08,45.73,46.07,68600.0,45.74,46.08,45.73,46.07,68600.0
2005-09-09 11:30:00,46.07,46.37,46.06,46.34,175100.0,46.07,46.37,46.06,46.34,175100.0
2005-09-09 12:00:00,46.35,46.41,46.34,46.39,38700.0,46.35,46.41,46.34,46.39,38700.0
2005-09-09 12:30:00,46.39,46.39,46.34,46.37,25700.0,46.39,46.39,46.34,46.37,25700.0
2005-09-09 13:00:00,46.37,46.39,46.23,46.33,21300.0,46.37,46.39,46.23,46.33,21300.0
2005-09-09 13:30:00,46.33,46.33,46.29,46.3,32600.0,46.33,46.33,46.29,46.3,32600.0
2005-09-09 14:00:00,46.25,46.3,46.16,46.26,21600.0,46.25,46.3,46.16,46.26,21600.0
2005-09-09 14:30:00,46.26,46.43,46.21,46.37,60500.0,46.26,46.43,46.21,46.37,60500.0
2005-09-09 15:00:00,46.36,46.38,46.23,46.25,22000.0,46.36,46.38,46.23,46.25,22000.0
2005-09-09 15:30:00,46.25,46.28,46.18,46.28,57300.0,46.25,46.28,46.18,46.28,57300.0
2005-09-12 09:30:00,46.18,46.18,45.97,46.06,15700.0,46.18,46.18,45.97,46.06,15700.0
2005-09-12 10:00:00,46.06,46.32,46.0,46.26,38600.0,46.06,46.32,46.0,46.26,38600.0
2005-09-12 10:30:00,46.28,46.28,46.08,46.16,43200.0,46.28,46.28,46.08,46.16,43200.0
2005-09-12 11:00:00,46.16,46.17,46.06,46.06,33400.0,46.16,46.17,46.06,46.06,33400.0
2005-09-12 11:30:00,46.12,46.16,45.93,45.93,29600.0,46.12,46.16,45.93,45.93,29600.0
2005-09-12 12:00:00,45.93,46.22,45.91,46.22,25600.0,45.93,46.22,45.91,46.22,25600.0
2005-09-12 12:30:00,46.22,46.24,45.99,45.99,14000.0,46.22,46.24,45.99,45.99,14000.0
2005-09-12 13:00:00,46.0,46.05,46.0,46.03,5600.0,46.0,46.05,46.0,46.03,5600.0
2005-09-12 13:30:00,46.03,46.04,45.84,45.84,17500.0,46.03,46.04,45.84,45.84,17500.0
2005-09-12 14:00:00,45.83,45.97,45.75,45.89,24600.0,45.83,45.97,45.75,45.89,24600.0
2005-09-12 14:30:00,45.88,45.97,45.82,45.96,15600.0,45.88,45.97,45.82,45.96,15600.0
2005-09-12 15:00:00,45.98,46.11,45.96,46.04,36900.0,45.98,46.11,45.96,46.04,36900.0
2005-09-12 15:30:00,46.05,46.06,45.95,45.99,21500.0,46.05,46.06,45.95,45.99,21500.0
2005-09-13 09:30:00,46.04,46.04,45.71,45.74,27500.0,46.04,46.04,45.71,45.74,27500.0
2005-09-13 10:00:00,45.76,45.79,45.51,45.51,40100.0,45.76,45.79,45.51,45.51,40100.0
2005-09-13 10:30:00,45.51,45.51,45.25,45.37,30700.0,45.51,45.51,45.25,45.37,30700.0
2005-09-13 11:00:00,45.37,45.47,45.37,45.46,25500.0,45.37,45.47,45.37,45.46,25500.0
2005-09-13 11:30:00,45.47,45.48,45.45,45.45,17400.0,45.47,45.48,45.45,45.45,17400.0
2005-09-13 12:00:00,45.47,45.54,45.37,45.53,25000.0,45.47,45.54,45.37,45.53,25000.0
2005-09-13 12:30:00,45.53,45.53,45.36,45.41,12900.0,45.53,45.53,45.36,45.41,12900.0
2005-09-13 13:00:00,45.41,45.44,45.41,45.44,16100.0,45.41,45.44,45.41,45.44,16100.0
2005-09-13 13:30:00,45.44,45.52,45.34,45.35,38800.0,45.44,45.52,45.34,45.35,38800.0
2005-09-13 14:00:00,45.36,45.4,45.33,45.35,134700.0,45.36,45.4,45.33,45.35,134700.0
2005-09-13 14:30:00,45.33,45.33,45.22,45.32,24800.0,45.33,45.33,45.22,45.32,24800.0
2005-09-13 15:00:00,45.34,45.36,45.2,45.22,58000.0,45.34,45.36,45.2,45.22,58000.0
2005-09-13 15:30:00,45.21,45.25,45.16,45.18,53700.0,45.21,45.25,45.16,45.18,53700.0
2005-09-14 09:30:00,45.1,45.18,44.73,44.76,40700.0,45.1,45.18,44.73,44.76,40700.0
2005-09-14 10:00:00,44.75,44.79,44.37,44.56,57700.0,44.75,44.79,44.37,44.56,57700.0
2005-09-14 10:30:00,44.55,44.66,43.99,44.3,81400.0,44.55,44.66,43.99,44.3,81400.0
2005-09-14 11:00:00,44.25,44.5,44.24,44.24,53000.0,44.25,44.5,44.24,44.24,53000.0
2005-09-14 11:30:00,44.24,44.43,44.2,44.29,46700.0,44.24,44.43,44.2,44.29,46700.0
2005-09-14 12:00:00,44.28,44.34,44.09,44.13,49600.0,44.28,44.34,44.09,44.13,49600.0
2005-09-14 12:30:00,44.11,44.15,43.88,43.9,45800.0,44.11,44.15,43.88,43.9,45800.0
2005-09-14 13:00:00,43.91,43.91,43.69,43.7,63100.0,43.91,43.91,43.69,43.7,63100.0
2005-09-14 13:30:00,43.7,43.81,43.56,43.66,63300.0,43.7,43.81,43.56,43.66,63300.0
2005-09-14 14:00:00,43.66,43.66,43.42,43.54,72700.0,43.66,43.66,43.42,43.54,72700.0
2005-09-14 14:30:00,43.54,43.84,43.49,43.82,72800.0,43.54,43.84,43.49,43.82,72800.0
2005-09-14 15:00:00,43.82,43.91,43.67,43.88,44000.0,43.82,43.91,43.67,43.88,44000.0
2005-09-14 15:30:00,43.89,43.97,43.82,43.9,62800.0,43.89,43.97,43.82,43.9,62800.0
2005-09-15 09:30:00,44.0,44.07,43.9,44.0,28000.0,44.0,44.07,43.9,44.0,28000.0
2005-09-15 10:00:00,44.0,44.14,43.85,44.08,39600.0,44.0,44.14,43.85,44.08,39600.0
2005-09-15 10:30:00,44.13,44.3,44.09,44.13,36500.0,44.13,44.3,44.09,44.13,36500.0
2005-09-15 11:00:00,44.12,44.16,43.98,44.0,36900.0,44.12,44.16,43.98,44.0,36900.0
2005-09-15 11:30:00,43.98,43.99,43.75,43.75,47100.0,43.98,43.99,43.75,43.75,47100.0
2005-09-15 12:00:00,43.77,43.77,43.58,43.66,83200.0,43.77,43.77,43.58,43.66,83200.0
2005-09-15 12:30:00,43.66,43.75,43.64,43.7,39300.0,43.66,43.75,43.64,43.7,39300.0
2005-09-15 13:00:00,43.7,43.75,43.66,43.68,30400.0,43.7,43.75,43.66,43.68,30400.0
2005-09-15 13:30:00,43.66,43.71,43.65,43.69,15200.0,43.66,43.71,43.65,43.69,15200.0
2005-09-15 14:00:00,43.68,43.71,43.62,43.65,36600.0,43.68,43.71,43.62,43.65,36600.0
2005-09-15 14:30:00,43.64,43.74,43.62,43.62,45500.0,43.64,43.74,43.62,43.62,45500.0
2005-09-15 15:00:00,43.62,43.73,43.61,43.7,37600.0,43.62,43.73,43.61,43.7,37600.0
2005-09-15 15:30:00,43.7,43.78,43.6,43.71,31300.0,43.7,43.78,43.6,43.71,31300.0
2005-09-16 09:30:00,43.5,43.5,43.1,43.14,216100.0,43.5,43.5,43.1,43.14,216100.0
2005-09-16 10:00:00,43.17,43.47,43.17,43.17,23700.0,43.17,43.47,43.17,43.17,23700.0
2005-09-16 10:30:00,43.16,43.41,43.16,43.31,18200.0,43.16,43.41,43.16,43.31,18200.0
2005-09-16 11:00:00,43.3,43.38,43.02,43.15,52500.0,43.3,43.38,43.02,43.15,52500.0
2005-09-16 11:30:00,43.16,43.16,43.09,43.11,39800.0,43.16,43.16,43.09,43.11,39800.0
2005-09-16 12:00:00,43.14,43.14,42.9,42.9,31200.0,43.14,43.14,42.9,42.9,31200.0
2005-09-16 12:30:00,42.86,42.99,42.8,42.83,77200.0,42.86,42.99,42.8,42.83,77200.0
2005-09-16 13:00:00,42.83,42.85,42.71,42.83,77900.0,42.83,42.85,42.71,42.83,77900.0
2005-09-16 13:30:00,42.83,42.87,42.73,42.87,33800.0,42.83,42.87,42.73,42.87,33800.0
2005-09-16 14:00:00,42.86,43.04,42.86,42.99,124600.0,42.86,43.04,42.86,42.99,124600.0
2005-09-16 14:30:00,43.0,43.08,42.99,43.05,50200.0,43.0,43.08,42.99,43.05,50200.0
2005-09-16 15:00:00,43.03,43.05,42.95,43.0,66900.0,43.03,43.05,42.95,43.0,66900.0
2005-09-16 15:30:00,43.0,43.09,42.98,43.04,189700.0,43.0,43.09,42.98,43.04,189700.0
2005-09-19 09:30:00,43.0,43.07,42.69,43.03,43000.0,43.0,43.07,42.69,43.03,43000.0
2005-09-19 10:00:00,43.03,43.03,42.94,42.96,28600.0,43.03,43.03,42.94,42.96,28600.0
2005-09-19 10:30:00,42.97,42.98,42.74,42.74,17300.0,42.97,42.98,42.74,42.74,17300.0
2005-09-19 11:00:00,42.75,42.81,42.59,42.61,32800.0,42.75,42.81,42.59,42.61,32800.0
2005-09-19 11:30:00,42.61,42.65,42.59,42.62,23800.0,42.61,42.65,42.59,42.62,23800.0
2005-09-19 12:00:00,42.59,42.73,42.57,42.6,24000.0,42.59,42.73,42.57,42.6,24000.0
2005-09-19 12:30:00,42.6,42.6,42.53,42.53,17700.0,42.6,42.6,42.53,42.53,17700.0
2005-09-19 13:00:00,42.53,42.55,42.46,42.48,20700.0,42.53,42.55,42.46,42.48,20700.0
2005-09-19 13:30:00,42.48,42.63,42.48,42.53,28800.0,42.48,42.63,42.48,42.53,28800.0
2005-09-19 14:00:00,42.53,42.56,42.48,42.52,21300.0,42.53,42.56,42.48,42.52,21300.0
2005-09-19 14:30:00,42.52,42.56,42.51,42.54,27400.0,42.52,42.56,42.51,42.54,27400.0
2005-09-19 15:00:00,42.54,42.59,42.52,42.56,37800.0,42.54,42.59,42.52,42.56,37800.0
2005-09-19 15:30:00,42.54,42.65,42.5,42.62,76300.0,42.54,42.65,42.5,42.62,76300.0
2005-09-20 09:30:00,42.7,42.89,42.61,42.89,18700.0,42.7,42.89,42.61,42.89,18700.0
2005-09-20 10:00:00,42.89,43.06,42.88,43.04,23500.0,42.89,43.06,42.88,43.04,23500.0
2005-09-20 10:30:00,43.05,43.16,43.04,43.16,37500.0,43.05,43.16,43.04,43.16,37500.0
2005-09-20 11:00:00,43.16,43.25,43.07,43.09,30700.0,43.16,43.25,43.07,43.09,30700.0
2005-09-20 11:30:00,43.09,43.1,42.94,42.99,14000.0,43.09,43.1,42.94,42.99,14000.0
2005-09-20 12:00:00,42.99,42.99,42.83,42.9,25900.0,42.99,42.99,42.83,42.9,25900.0
2005-09-20 12:30:00,42.89,42.99,42.89,42.97,9300.0,42.89,42.99,42.89,42.97,9300.0
2005-09-20 13:00:00,42.99,43.0,42.95,42.95,13100.0,42.99,43.0,42.95,42.95,13100.0
2005-09-20 13:30:00,42.95,42.95,42.85,42.87,11300.0,42.95,42.95,42.85,42.87,11300.0
2005-09-20 14:00:00,42.87,42.9,42.75,42.8,22900.0,42.87,42.9,42.75,42.8,22900.0
2005-09-20 14:30:00,42.8,42.85,42.48,42.54,33300.0,42.8,42.85,42.48,42.54,33300.0
2005-09-20 15:00:00,42.54,42.55,42.38,42.52,35400.0,42.54,42.55,42.38,42.52,35400.0
2005-09-20 15:30:00,42.52,42.53,42.44,42.45,42000.0,42.52,42.53,42.44,42.45,42000.0
2005-09-21 09:30:00,42.2,42.2,41.69,42.0,41100.0,42.2,42.2,41.69,42.0,41100.0
2005-09-21 10:00:00,42.02,42.15,41.96,42.12,67000.0,42.02,42.15,41.96,42.12,67000.0
2005-09-21 10:30:00,42.15,42.15,42.0,42.12,26800.0,42.15,42.15,42.0,42.12,26800.0
2005-09-21 11:00:00,42.13,42.14,42.0,42.02,104500.0,42.13,42.14,42.0,42.02,104500.0
2005-09-21 11:30:00,42.02,42.15,42.02,42.1,27900.0,42.02,42.15,42.02,42.1,27900.0
2005-09-21 12:00:00,42.1,42.14,42.04,42.1,10400.0,42.1,42.14,42.04,42.1,10400.0
2005-09-21 12:30:00,42.08,42.2,42.03,42.16,26300.0,42.08,42.2,42.03,42.16,26300.0
2005-09-21 13:00:00,42.16,42.19,41.98,42.02,11100.0,42.16,42.19,41.98,42.02,11100.0
2005-09-21 13:30:00,42.03,42.03,41.94,42.01,260300.0,42.03,42.03,41.94,42.01,260300.0
2005-09-21 14:00:00,41.98,42.01,41.88,41.96,13000.0,41.98,42.01,41.88,41.96,13000.0
2005-09-21 14:30:00,41.96,42.07,41.92,42.03,15500.0,41.96,42.07,41.92,42.03,15500.0
2005-09-21 15:00:00,42.02,42.02,41.79,41.8,23600.0,42.02,42.02,41.79,41.8,23600.0
2005-09-21 15:30:00,41.8,41.96,41.79,41.96,35600.0,41.8,41.96,41.79,41.96,35600.0
2005-09-22 09:30:00,41.8,41.88,41.23,41.73,41100.0,41.8,41.88,41.23,41.73,41100.0
2005-09-22 10:00:00,41.73,41.82,41.73,41.8,345300.0,41.73,41.82,41.73,41.8,345300.0
2005-09-22 10:30:00,41.82,41.85,41.8,41.85,118700.0,41.82,41.85,41.8,41.85,118700.0
2005-09-22 11:00:00,41.85,42.05,41.85,41.91,78000.0,41.85,42.05,41.85,41.91,78000.0
2005-09-22 11:30:00,41.91,41.92,41.81,41.88,21200.0,41.91,41.92,41.81,41.88,21200.0
2005-09-22 12:00:00,41.87,41.88,41.8,41.87,42000.0,41.87,41.88,41.8,41.87,42000.0
2005-09-22 12:30:00,41.88,42.0,41.84,41.87,49100.0,41.88,42.0,41.84,41.87,49100.0
2005-09-22 13:00:00,41.87,41.98,41.85,41.91,20600.0,41.87,41.98,41.85,41.91,20600.0
2005-09-22 13:30:00,41.87,42.07,41.83,42.05,97600.0,41.87,42.07,41.83,42.05,97600.0
2005-09-22 14:00:00,42.05,42.18,42.04,42.15,12500.0,42.05,42.18,42.04,42.15,12500.0
2005-09-22 14:30:00,42.16,42.16,42.01,42.01,27000.0,42.16,42.16,42.01,42.01,27000.0
2005-09-22 15:00:00,42.03,42.32,42.01,42.3,25900.0,42.03,42.32,42.01,42.3,25900.0
2005-09-22 15:30:00,42.29,42.29,42.11,42.15,32400.0,42.29,42.29,42.11,42.15,32400.0
2005-09-23 09:30:00,42.2,42.43,42.15,42.31,17000.0,42.2,42.43,42.15,42.31,17000.0
2005-09-23 10:00:00,42.31,42.32,42.09,42.15,11700.0,42.31,42.32,42.09,42.15,11700.0
2005-09-23 10:30:00,42.16,42.19,41.98,42.03,15100.0,42.16,42.19,41.98,42.03,15100.0
2005-09-23 11:00:00,41.99,42.19,41.97,42.11,18300.0,41.99,42.19,41.97,42.11,18300.0
2005-09-23 11:30:00,42.11,42.27,42.07,42.27,11500.0,42.11,42.27,42.07,42.27,11500.0
2005-09-23 12:00:00,42.25,42.26,42.14,42.21,13600.0,42.25,42.26,42.14,42.21,13600.0
2005-09-23 12:30:00,42.21,42.25,42.17,42.24,8500.0,42.21,42.25,42.17,42.24,8500.0
2005-09-23 13:00:00,42.24,42.36,42.24,42.36,19300.0,42.24,42.36,42.24,42.36,19300.0
2005-09-23 13:30:00,42.36,42.61,42.32,42.57,20300.0,42.36,42.61,42.32,42.57,20300.0
2005-09-23 14:00:00,42.57,42.59,42.44,42.46,26500.0,42.57,42.59,42.44,42.46,26500.0
2005-09-23 14:30:00,42.47,42.61,42.47,42.58,31300.0,42.47,42.61,42.47,42.58,31300.0
2005-09-23 15:00:00,42.58,42.61,42.49,42.56,37700.0,42.58,42.61,42.49,42.56,37700.0
2005-09-23 15:30:00,42.54,42.6,42.5,42.56,60300.0,42.54,42.6,42.5,42.56,60300.0
2005-09-26 09:30:00,42.8,42.8,42.35,42.37,46000.0,42.8,42.8,42.35,42.37,46000.0
2005-09-26 10:00:00,42.39,42.59,42.34,42.52,30600.0,42.39,42.59,42.34,42.52,30600.0
2005-09-26 10:30:00,42.5,42.59,42.34,42.34,36400.0,42.5,42.59,42.34,42.34,36400.0
2005-09-26 11:00:00,42.34,42.41,42.27,42.41,21300.0,42.34,42.41,42.27,42.41,21300.0
2005-09-26 11:30:00,42.41,42.43,42.31,42.36,20000.0,42.41,42.43,42.31,42.36,20000.0
2005-09-26 12:00:00,42.37,42.38,42.24,42.25,29400.0,42.37,42.38,42.24,42.25,29400.0
2005-09-26 12:30:00,42.24,42.25,42.07,42.08,17800.0,42.24,42.25,42.07,42.08,17800.0
2005-09-26 13:00:00,42.08,42.09,41.93,41.96,34500.0,42.08,42.09,41.93,41.96,34500.0
2005-09-26 13:30:00,41.96,42.0,41.94,41.97,75500.0,41.96,42.0,41.94,41.97,75500.0
2005-09-26 14:00:00,41.94,42.0,41.66,41.72,60800.0,41.94,42.0,41.66,41.72,60800.0
2005-09-26 14:30:00,41.72,41.78,41.65,41.71,28900.0,41.72,41.78,41.65,41.71,28900.0
2005-09-26 15:00:00,41.72,41.8,41.65,41.69,41800.0,41.72,41.8,41.65,41.69,41800.0
2005-09-26 15:30:00,41.68,41.71,41.61,41.65,121400.0,41.68,41.71,41.61,41.65,121400.0
2005-09-27 09:30:00,41.75,41.96,41.61,41.77,30100.0,41.75,41.96,41.61,41.77,30100.0
2005-09-27 10:00:00,41.77,41.77,41.59,41.69,26200.0,41.77,41.77,41.59,41.69,26200.0
2005-09-27 10:30:00,41.7,41.84,41.63,41.75,33300.0,41.7,41.84,41.63,41.75,33300.0
2005-09-27 11:00:00,41.75,41.82,41.64,41.64,23900.0,41.75,41.82,41.64,41.64,23900.0
2005-09-27 11:30:00,41.63,41.65,41.55,41.63,25300.0,41.63,41.65,41.55,41.63,25300.0
2005-09-27 12:00:00,41.63,42.04,41.62,41.95,40100.0,41.63,42.04,41.62,41.95,40100.0
2005-09-27 12:30:00,41.95,42.08,41.95,41.99,32600.0,41.95,42.08,41.95,41.99,32600.0
2005-09-27 13:00:00,41.99,42.01,41.88,41.96,29700.0,41.99,42.01,41.88,41.96,29700.0
2005-09-27 13:30:00,41.96,42.06,41.95,42.06,18500.0,41.96,42.06,41.95,42.06,18500.0
2005-09-27 14:00:00,42.07,42.13,42.02,42.07,20700.0,42.07,42.13,42.02,42.07,20700.0
2005-09-27 14:30:00,42.06,42.25,42.04,42.25,23300.0,42.06,42.25,42.04,42.25,23300.0
2005-09-27 15:00:00,42.29,42.35,42.25,42.35,38000.0,42.29,42.35,42.25,42.35,38000.0
2005-09-27 15:30:00,42.35,42.35,42.09,42.14,48800.0,42.35,42.35,42.09,42.14,48800.0
2005-09-28 09:30:00,42.33,42.33,42.01,42.07,28100.0,42.33,42.33,42.01,42.07,28100.0
2005-09-28 10:00:00,42.06,42.06,41.94,41.97,35600.0,42.06,42.06,41.94,41.97,35600.0
2005-09-28 10:30:00,41.94,42.01,41.92,42.01,29500.0,41.94,42.01,41.92,42.01,29500.0
2005-09-28 11:00:00,42.0,42.02,41.91,41.93,25200.0,42.0,42.02,41.91,41.93,25200.0
2005-09-28 11:30:00,41.92,41.93,41.77,41.78,51700.0,41.92,41.93,41.77,41.78,51700.0
2005-09-28 12:00:00,41.79,41.8,41.64,41.75,39800.0,41.79,41.8,41.64,41.75,39800.0
2005-09-28 12:30:00,41.74,41.79,41.72,41.75,31800.0,41.74,41.79,41.72,41.75,31800.0
2005-09-28 13:00:00,41.75,41.79,41.7,41.75,20900.0,41.75,41.79,41.7,41.75,20900.0
2005-09-28 13:30:00,41.73,41.73,41.58,41.62,84700.0,41.73,41.73,41.58,41.62,84700.0
2005-09-28 14:00:00,41.65,41.78,41.65,41.78,30500.0,41.65,41.78,41.65,41.78,30500.0
2005-09-28 14:30:00,41.79,41.79,41.68,41.76,18500.0,41.79,41.79,41.68,41.76,18500.0
2005-09-28 15:00:00,41.76,41.8,41.67,41.69,31200.0,41.76,41.8,41.67,41.69,31200.0
2005-09-28 15:30:00,41.7,41.76,41.64,41.75,63400.0,41.7,41.76,41.64,41.75,63400.0
2005-09-29 09:30:00,41.73,41.73,41.43,41.43,24800.0,41.73,41.73,41.43,41.43,24800.0
2005-09-29 10:00:00,41.4,41.65,41.35,41.62,28000.0,41.4,41.65,41.35,41.62,28000.0
2005-09-29 10:30:00,41.61,41.7,41.5,41.5,22900.0,41.61,41.7,41.5,41.5,22900.0
2005-09-29 11:00:00,41.5,41.54,41.38,41.5,16500.0,41.5,41.54,41.38,41.5,16500.0
2005-09-29 11:30:00,41.5,41.67,41.45,41.67,38500.0,41.5,41.67,41.45,41.67,38500.0
2005-09-29 12:00:00,41.7,41.7,41.49,41.49,16200.0,41.7,41.7,41.49,41.49,16200.0
2005-09-29 12:30:00,41.52,41.54,41.45,41.48,11500.0,41.52,41.54,41.45,41.48,11500.0
2005-09-29 13:00:00,41.49,41.66,41.47,41.65,24300.0,41.49,41.66,41.47,41.65,24300.0
2005-09-29 13:30:00,41.65,41.68,41.6,41.66,19100.0,41.65,41.68,41.6,41.66,19100.0
2005-09-29 14:00:00,41.67,41.8,41.67,41.8,33900.0,41.67,41.8,41.67,41.8,33900.0
2005-09-29 14:30:00,41.76,41.88,41.76,41.8,14700.0,41.76,41.88,41.76,41.8,14700.0
2005-09-29 15:00:00,41.8,41.86,41.8,41.85,23800.0,41.8,41.86,41.8,41.85,23800.0
2005-09-29 15:30:00,41.84,41.85,41.69,41.82,78300.0,41.84,41.85,41.69,41.82,78300.0
2005-09-30 09:30:00,41.77,41.87,41.7,41.79,27500.0,41.77,41.87,41.7,41.79,27500.0
2005-09-30 10:00:00,41.79,41.86,41.38,41.44,41800.0,41.79,41.86,41.38,41.44,41800.0
2005-09-30 10:30:00,41.44,41.46,41.37,41.37,47400.0,41.44,41.46,41.37,41.37,47400.0
2005-09-30 11:00:00,41.38,41.38,41.24,41.26,55200.0,41.38,41.38,41.24,41.26,55200.0
2005-09-30 11:30:00,41.26,41.41,41.2,41.38,77300.0,41.26,41.41,41.2,41.38,77300.0
2005-09-30 12:00:00,41.4,41.44,41.31,41.33,35900.0,41.4,41.44,41.31,41.33,35900.0
2005-09-30 12:30:00,41.33,41.38,41.3,41.38,18300.0,41.33,41.38,41.3,41.38,18300.0
2005-09-30 13:00:00,41.39,41.43,41.36,41.42,34900.0,41.39,41.43,41.36,41.42,34900.0
2005-09-30 13:30:00,41.42,41.56,41.41,41.52,11800.0,41.42,41.56,41.41,41.52,11800.0
2005-09-30 14:00:00,41.53,41.68,41.53,41.6,18000.0,41.53,41.68,41.53,41.6,18000.0
2005-09-30 14:30:00,41.6,41.64,41.4,41.4,46700.0,41.6,41.64,41.4,41.4,46700.0
2005-09-30 15:00:00,41.41,41.48,41.36,41.38,44300.0,41.41,41.48,41.36,41.38,44300.0
2005-09-30 15:30:00,41.38,41.63,41.38,41.6,80000.0,41.38,41.63,41.38,41.6,80000.0
2005-10-03 09:30:00,41.75,42.07,41.65,41.65,43400.0,41.75,42.07,41.65,41.65,43400.0
2005-10-03 10:00:00,41.67,41.86,41.52,41.67,39400.0,41.67,41.86,41.52,41.67,39400.0
2005-10-03 10:30:00,41.68,41.7,41.58,41.68,29300.0,41.68,41.7,41.58,41.68,29300.0
2005-10-03 11:00:00,41.68,41.81,41.6,41.79,28400.0,41.68,41.81,41.6,41.79,28400.0
2005-10-03 11:30:00,41.77,41.8,41.74,41.8,15500.0,41.77,41.8,41.74,41.8,15500.0
2005-10-03 12:00:00,41.81,41.84,41.76,41.8,22700.0,41.81,41.84,41.76,41.8,22700.0
2005-10-03 12:30:00,41.8,41.85,41.63,41.63,69100.0,41.8,41.85,41.63,41.63,69100.0
2005-10-03 13:00:00,41.63,41.65,41.51,41.55,63800.0,41.63,41.65,41.51,41.55,63800.0
2005-10-03 13:30:00,41.55,41.57,41.53,41.55,52200.0,41.55,41.57,41.53,41.55,52200.0
2005-10-03 14:00:00,41.55,41.61,41.49,41.61,40700.0,41.55,41.61,41.49,41.61,40700.0
2005-10-03 14:30:00,41.61,41.73,41.6,41.66,27900.0,41.61,41.73,41.6,41.66,27900.0
2005-10-03 15:00:00,41.7,41.89,41.68,41.87,30500.0,41.7,41.89,41.68,41.87,30500.0
2005-10-03 15:30:00,41.9,42.09,41.89,42.03,66900.0,41.9,42.09,41.89,42.03,66900.0
2005-10-04 09:30:00,42.02,42.36,42.0,42.35,21700.0,42.02,42.36,42.0,42.35,21700.0
2005-10-04 10:00:00,42.4,42.81,42.32,42.81,53200.0,42.4,42.81,42.32,42.81,53200.0
2005-10-04 10:30:00,42.8,42.91,42.72,42.91,37900.0,42.8,42.91,42.72,42.91,37900.0
2005-10-04 11:00:00,42.91,42.91,42.77,42.88,37300.0,42.91,42.91,42.77,42.88,37300.0
2005-10-04 11:30:00,42.89,43.24,42.89,43.24,60800.0,42.89,43.24,42.89,43.24,60800.0
2005-10-04 12:00:00,43.23,43.44,43.23,43.41,48500.0,43.23,43.44,43.23,43.41,48500.0
2005-10-04 12:30:00,43.4,43.57,43.27,43.43,64100.0,43.4,43.57,43.27,43.43,64100.0
2005-10-04 13:00:00,43.41,43.51,43.39,43.48,49600.0,43.41,43.51,43.39,43.48,49600.0
2005-10-04 13:30:00,43.49,43.71,43.46,43.55,76500.0,43.49,43.71,43.46,43.55,76500.0
2005-10-04 14:00:00,43.56,43.61,43.37,43.37,79200.0,43.56,43.61,43.37,43.37,79200.0
2005-10-04 14:30:00,43.37,43.37,43.21,43.29,59200.0,43.37,43.37,43.21,43.29,59200.0
2005-10-04 15:00:00,43.28,43.33,43.14,43.19,68200.0,43.28,43.33,43.14,43.19,68200.0
2005-10-04 15:30:00,43.2,43.38,43.2,43.29,97500.0,43.2,43.38,43.2,43.29,97500.0
2005-10-05 09:30:00,43.4,43.67,43.39,43.51,95900.0,43.4,43.67,43.39,43.51,95900.0
2005-10-05 10:00:00,43.51,43.62,43.28,43.62,55700.0,43.51,43.62,43.28,43.62,55700.0
2005-10-05 10:30:00,43.62,43.63,43.45,43.57,37600.0,43.62,43.63,43.45,43.57,37600.0
2005-10-05 11:00:00,43.55,43.79,43.5,43.54,76600.0,43.55,43.79,43.5,43.54,76600.0
2005-10-05 11:30:00,43.51,43.57,43.45,43.55,43500.0,43.51,43.57,43.45,43.55,43500.0
2005-10-05 12:00:00,43.55,43.63,43.47,43.56,32900.0,43.55,43.63,43.47,43.56,32900.0
2005-10-05 12:30:00,43.56,43.6,43.54,43.57,36500.0,43.56,43.6,43.54,43.57,36500.0
2005-10-05 13:00:00,43.57,43.66,43.54,43.57,37400.0,43.57,43.66,43.54,43.57,37400.0
2005-10-05 13:30:00,43.57,43.66,43.56,43.6,50400.0,43.57,43.66,43.56,43.6,50400.0
2005-10-05 14:00:00,43.61,43.75,43.59,43.63,52100.0,43.61,43.75,43.59,43.63,52100.0
2005-10-05 14:30:00,43.61,43.66,43.41,43.46,51700.0,43.61,43.66,43.41,43.46,51700.0
2005-10-05 15:00:00,43.45,43.46,43.18,43.28,110100.0,43.45,43.46,43.18,43.28,110100.0
2005-10-05 15:30:00,43.28,43.34,43.15,43.24,102500.0,43.28,43.34,43.15,43.24,102500.0
2005-10-06 09:30:00,43.44,43.64,43.38,43.44,58300.0,43.44,43.64,43.38,43.44,58300.0
2005-10-06 10:00:00,43.44,43.45,43.22,43.24,86800.0,43.44,43.45,43.22,43.24,86800.0
2005-10-06 10:30:00,43.26,43.27,43.1,43.1,46800.0,43.26,43.27,43.1,43.1,46800.0
2005-10-06 11:00:00,43.1,43.1,42.89,42.89,129600.0,43.1,43.1,42.89,42.89,129600.0
2005-10-06 11:30:00,42.85,42.92,42.75,42.9,40800.0,42.85,42.92,42.75,42.9,40800.0
2005-10-06 12:00:00,42.9,43.0,42.56,42.56,47100.0,42.9,43.0,42.56,42.56,47100.0
2005-10-06 12:30:00,42.56,42.56,42.42,42.43,30700.0,42.56,42.56,42.42,42.43,30700.0
2005-10-06 13:00:00,42.43,42.57,42.42,42.52,37100.0,42.43,42.57,42.42,42.52,37100.0
2005-10-06 13:30:00,42.5,42.55,42.35,42.35,29500.0,42.5,42.55,42.35,42.35,29500.0
2005-10-06 14:00:00,42.3,42.33,42.16,42.28,31600.0,42.3,42.33,42.16,42.28,31600.0
2005-10-06 14:30:00,42.29,42.33,42.18,42.27,30300.0,42.29,42.33,42.18,42.27,30300.0
2005-10-06 15:00:00,42.28,42.28,42.0,42.0,47900.0,42.28,42.28,42.0,42.0,47900.0
2005-10-06 15:30:00,42.0,42.2,41.94,42.2,105400.0,42.0,42.2,41.94,42.2,105400.0
2005-10-07 09:30:00,42.2,42.52,42.1,42.24,37600.0,42.2,42.52,42.1,42.24,37600.0
2005-10-07 10:00:00,42.17,42.22,42.01,42.13,18800.0,42.17,42.22,42.01,42.13,18800.0
2005-10-07 10:30:00,42.11,42.19,41.96,42.19,26700.0,42.11,42.19,41.96,42.19,26700.0
2005-10-07 11:00:00,42.22,42.24,42.06,42.09,46200.0,42.22,42.24,42.06,42.09,46200.0
2005-10-07 11:30:00,42.1,42.14,41.95,42.07,21600.0,42.1,42.14,41.95,42.07,21600.0
2005-10-07 12:00:00,42.07,42.14,42.0,42.09,15800.0,42.07,42.14,42.0,42.09,15800.0
2005-10-07 12:30:00,42.09,42.14,42.07,42.1,10900.0,42.09,42.14,42.07,42.1,10900.0
2005-10-07 13:00:00,42.1,42.21,42.07,42.19,14600.0,42.1,42.21,42.07,42.19,14600.0
2005-10-07 13:30:00,42.18,42.25,42.14,42.17,11700.0,42.18,42.25,42.14,42.17,11700.0
2005-10-07 14:00:00,42.17,42.17,42.05,42.12,14500.0,42.17,42.17,42.05,42.12,14500.0
2005-10-07 14:30:00,42.12,42.24,42.07,42.17,11000.0,42.12,42.24,42.07,42.17,11000.0
2005-10-07 15:00:00,42.15,42.31,42.15,42.31,15600.0,42.15,42.31,42.15,42.31,15600.0
2005-10-07 15:30:00,42.3,42.65,42.3,42.48,79900.0,42.3,42.65,42.3,42.48,79900.0
2005-10-10 09:30:00,42.37,42.52,42.24,42.49,18800.0,42.37,42.52,42.24,42.49,18800.0
2005-10-10 10:00:00,42.51,42.69,42.44,42.66,32000.0,42.51,42.69,42.44,42.66,32000.0
2005-10-10 10:30:00,42.65,42.76,42.64,42.7,22100.0,42.65,42.76,42.64,42.7,22100.0
2005-10-10 11:00:00,42.75,42.95,42.69,42.72,35700.0,42.75,42.95,42.69,42.72,35700.0
2005-10-10 11:30:00,42.72,42.77,42.6,42.65,36000.0,42.72,42.77,42.6,42.65,36000.0
2005-10-10 12:00:00,42.7,42.99,42.7,42.84,19700.0,42.7,42.99,42.7,42.84,19700.0
2005-10-10 12:30:00,42.87,43.09,42.84,43.04,16700.0,42.87,43.09,42.84,43.04,16700.0
2005-10-10 13:00:00,43.03,43.06,42.99,43.04,18100.0,43.03,43.06,42.99,43.04,18100.0
2005-10-10 13:30:00,43.03,43.05,42.76,42.77,12400.0,43.03,43.05,42.76,42.77,12400.0
2005-10-10 14:00:00,42.76,42.76,42.52,42.56,9900.0,42.76,42.76,42.52,42.56,9900.0
2005-10-10 14:30:00,42.53,42.56,42.38,42.51,20100.0,42.53,42.56,42.38,42.51,20100.0
2005-10-10 15:00:00,42.5,42.56,42.47,42.47,11900.0,42.5,42.56,42.47,42.47,11900.0
2005-10-10 15:30:00,42.46,42.66,42.43,42.53,23900.0,42.46,42.66,42.43,42.53,23900.0
2005-10-11 09:30:00,42.74,42.87,42.36,42.38,27800.0,42.74,42.87,42.36,42.38,27800.0
2005-10-11 10:00:00,42.38,42.38,42.1,42.11,31800.0,42.38,42.38,42.1,42.11,31800.0
2005-10-11 10:30:00,42.1,42.1,41.82,41.84,29600.0,42.1,42.1,41.82,41.84,29600.0
2005-10-11 11:00:00,41.83,41.92,41.76,41.84,42400.0,41.83,41.92,41.76,41.84,42400.0
2005-10-11 11:30:00,41.84,41.85,41.52,41.57,41400.0,41.84,41.85,41.52,41.57,41400.0
2005-10-11 12:00:00,41.52,41.63,41.32,41.32,25800.0,41.52,41.63,41.32,41.32,25800.0
2005-10-11 12:30:00,41.33,41.48,41.32,41.34,31100.0,41.33,41.48,41.32,41.34,31100.0
2005-10-11 13:00:00,41.34,41.42,41.3,41.39,31000.0,41.34,41.42,41.3,41.39,31000.0
2005-10-11 13:30:00,41.35,41.42,41.3,41.33,49200.0,41.35,41.42,41.3,41.33,49200.0
2005-10-11 14:00:00,41.29,41.46,41.25,41.44,46800.0,41.29,41.46,41.25,41.44,46800.0
2005-10-11 14:30:00,41.41,41.42,41.17,41.17,32000.0,41.41,41.42,41.17,41.17,32000.0
2005-10-11 15:00:00,41.17,41.23,41.07,41.07,56200.0,41.17,41.23,41.07,41.07,56200.0
2005-10-11 15:30:00,41.07,41.3,41.06,41.24,90100.0,41.07,41.3,41.06,41.24,90100.0
2005-10-12 09:30:00,41.21,41.62,41.21,41.57,22900.0,41.21,41.62,41.21,41.57,22900.0
2005-10-12 10:00:00,41.52,41.59,41.14,41.14,26200.0,41.52,41.59,41.14,41.14,26200.0
2005-10-12 10:30:00,41.14,41.14,40.67,40.69,109900.0,41.14,41.14,40.67,40.69,109900.0
2005-10-12 11:00:00,40.68,40.79,40.61,40.79,56900.0,40.68,40.79,40.61,40.79,56900.0
2005-10-12 11:30:00,40.79,40.83,40.61,40.63,65800.0,40.79,40.83,40.61,40.63,65800.0
2005-10-12 12:00:00,40.6,40.7,40.58,40.6,45000.0,40.6,40.7,40.58,40.6,45000.0
2005-10-12 12:30:00,40.6,40.61,40.52,40.58,54900.0,40.6,40.61,40.52,40.58,54900.0
2005-10-12 13:00:00,40.57,40.59,40.45,40.45,88600.0,40.57,40.59,40.45,40.45,88600.0
2005-10-12 13:30:00,40.48,40.5,40.38,40.4,54500.0,40.48,40.5,40.38,40.4,54500.0
2005-10-12 14:00:00,40.4,40.43,40.14,40.27,112900.0,40.4,40.43,40.14,40.27,112900.0
2005-10-12 14:30:00,40.27,40.41,40.11,40.3,81200.0,40.27,40.41,40.11,40.3,81200.0
2005-10-12 15:00:00,40.3,40.54,40.28,40.49,55500.0,40.3,40.54,40.28,40.49,55500.0
2005-10-12 15:30:00,40.5,40.77,40.47,40.64,111700.0,40.5,40.77,40.47,40.64,111700.0
2005-10-13 09:30:00,41.17,41.79,41.08,41.41,93200.0,41.17,41.79,41.08,41.41,93200.0
2005-10-13 10:00:00,41.41,41.55,41.36,41.52,57300.0,41.41,41.55,41.36,41.52,57300.0
2005-10-13 10:30:00,41.55,42.04,41.49,41.78,52400.0,41.55,42.04,41.49,41.78,52400.0
2005-10-13 11:00:00,41.78,41.8,41.44,41.48,31100.0,41.78,41.8,41.44,41.48,31100.0
2005-10-13 11:30:00,41.48,41.48,41.14,41.16,39600.0,41.48,41.48,41.14,41.16,39600.0
2005-10-13 12:00:00,41.18,41.26,41.0,41.14,63000.0,41.18,41.26,41.0,41.14,63000.0
2005-10-13 12:30:00,41.16,41.6,41.16,41.6,47200.0,41.16,41.6,41.16,41.6,47200.0
2005-10-13 13:00:00,41.6,41.67,41.58,41.67,20800.0,41.6,41.67,41.58,41.67,20800.0
2005-10-13 13:30:00,41.67,41.69,41.46,41.48,21800.0,41.67,41.69,41.46,41.48,21800.0
2005-10-13 14:00:00,41.47,41.47,41.38,41.4,56800.0,41.47,41.47,41.38,41.4,56800.0
2005-10-13 14:30:00,41.4,41.42,41.36,41.37,69400.0,41.4,41.42,41.36,41.37,69400.0
2005-10-13 15:00:00,41.37,41.41,41.29,41.4,44400.0,41.37,41.41,41.29,41.4,44400.0
2005-10-13 15:30:00,41.41,41.42,41.26,41.33,66400.0,41.41,41.42,41.26,41.33,66400.0
2005-10-14 09:30:00,37.25,37.7,36.0,36.15,1606800.0,37.25,37.7,36.0,36.15,1606800.0
2005-10-14 10:00:00,36.15,36.73,36.1,36.41,1436400.0,36.15,36.73,36.1,36.41,1436400.0
2005-10-14 10:30:00,36.41,36.64,36.15,36.15,518200.0,36.41,36.64,36.15,36.15,518200.0
2005-10-14 11:00:00,36.18,36.6,36.09,36.4,698700.0,36.18,36.6,36.09,36.4,698700.0
2005-10-14 11:30:00,36.36,36.48,36.3,36.31,281700.0,36.36,36.48,36.3,36.31,281700.0
2005-10-14 12:00:00,36.31,36.65,36.3,36.4,310000.0,36.31,36.65,36.3,36.4,310000.0
2005-10-14 12:30:00,36.38,36.66,36.36,36.45,592100.0,36.38,36.66,36.36,36.45,592100.0
2005-10-14 13:00:00,36.45,36.54,36.45,36.46,246700.0,36.45,36.54,36.45,36.46,246700.0
2005-10-14 13:30:00,36.46,36.58,36.45,36.54,410800.0,36.46,36.58,36.45,36.54,410800.0
2005-10-14 14:00:00,36.54,36.61,36.48,36.55,320600.0,36.54,36.61,36.48,36.55,320600.0
2005-10-14 14:30:00,36.55,36.65,36.3,36.6,276300.0,36.55,36.65,36.3,36.6,276300.0
2005-10-14 15:00:00,36.6,36.6,36.39,36.5,289900.0,36.6,36.6,36.39,36.5,289900.0
2005-10-14 15:30:00,36.5,36.62,36.38,36.58,879500.0,36.5,36.62,36.38,36.58,879500.0
2005-10-17 09:30:00,36.59,36.91,36.37,36.66,122600.0,36.59,36.91,36.37,36.66,122600.0
2005-10-17 10:00:00,36.67,36.8,36.4,36.43,153800.0,36.67,36.8,36.4,36.43,153800.0
2005-10-17 10:30:00,36.43,36.44,36.05,36.4,144500.0,36.43,36.44,36.05,36.4,144500.0
2005-10-17 11:00:00,36.43,36.53,36.4,36.45,152400.0,36.43,36.53,36.4,36.45,152400.0
2005-10-17 11:30:00,36.45,36.45,36.23,36.4,152000.0,36.45,36.45,36.23,36.4,152000.0
2005-10-17 12:00:00,36.41,36.42,36.37,36.42,133000.0,36.41,36.42,36.37,36.42,133000.0
2005-10-17 12:30:00,36.41,36.42,36.24,36.34,72800.0,36.41,36.42,36.24,36.34,72800.0
2005-10-17 13:00:00,36.34,36.45,36.34,36.38,109100.0,36.34,36.45,36.34,36.38,109100.0
2005-10-17 13:30:00,36.38,36.41,36.35,36.41,85200.0,36.38,36.41,36.35,36.41,85200.0
2005-10-17 14:00:00,36.41,36.42,36.36,36.4,52800.0,36.41,36.42,36.36,36.4,52800.0
2005-10-17 14:30:00,36.39,36.43,36.34,36.36,138400.0,36.39,36.43,36.34,36.36,138400.0
2005-10-17 15:00:00,36.36,36.45,36.36,36.43,119500.0,36.36,36.45,36.36,36.43,119500.0
2005-10-17 15:30:00,36.44,36.45,36.33,36.36,237400.0,36.44,36.45,36.33,36.36,237400.0
2005-10-18 09:30:00,36.0,36.18,35.74,36.04,341700.0,36.0,36.18,35.74,36.04,341700.0
2005-10-18 10:00:00,36.03,36.04,35.87,35.97,104200.0,36.03,36.04,35.87,35.97,104200.0
2005-10-18 10:30:00,35.97,36.0,35.95,36.0,111200.0,35.97,36.0,35.95,36.0,111200.0
2005-10-18 11:00:00,36.0,36.0,35.95,36.0,118300.0,36.0,36.0,35.95,36.0,118300.0
2005-10-18 11:30:00,36.0,36.0,35.96,36.0,126100.0,36.0,36.0,35.96,36.0,126100.0
2005-10-18 12:00:00,36.03,36.14,36.03,36.08,54400.0,36.03,36.14,36.03,36.08,54400.0
2005-10-18 12:30:00,36.08,36.09,36.05,36.07,56300.0,36.08,36.09,36.05,36.07,56300.0
2005-10-18 13:00:00,36.07,36.07,36.0,36.02,87600.0,36.07,36.07,36.0,36.02,87600.0
2005-10-18 13:30:00,36.02,36.03,35.95,36.02,101100.0,36.02,36.03,35.95,36.02,101100.0
2005-10-18 14:00:00,36.03,36.16,36.02,36.12,139800.0,36.03,36.16,36.02,36.12,139800.0
2005-10-18 14:30:00,36.13,36.14,36.07,36.07,155600.0,36.13,36.14,36.07,36.07,155600.0
2005-10-18 15:00:00,36.07,36.16,36.06,36.14,159600.0,36.07,36.16,36.06,36.14,159600.0
2005-10-18 15:30:00,36.15,36.18,36.05,36.06,153100.0,36.15,36.18,36.05,36.06,153100.0
2005-10-19 09:30:00,35.9,35.97,35.55,35.96,54800.0,35.9,35.97,35.55,35.96,54800.0
2005-10-19 10:00:00,35.95,35.96,35.81,35.93,51300.0,35.95,35.96,35.81,35.93,51300.0
2005-10-19 10:30:00,35.93,36.0,35.93,35.93,55700.0,35.93,36.0,35.93,35.93,55700.0
2005-10-19 11:00:00,35.91,35.96,35.76,35.76,66800.0,35.91,35.96,35.76,35.76,66800.0
2005-10-19 11:30:00,35.76,35.8,35.71,35.73,76600.0,35.76,35.8,35.71,35.73,76600.0
2005-10-19 12:00:00,35.72,35.74,35.66,35.74,50300.0,35.72,35.74,35.66,35.74,50300.0
2005-10-19 12:30:00,35.74,35.94,35.74,35.92,137000.0,35.74,35.94,35.74,35.92,137000.0
2005-10-19 13:00:00,35.92,36.03,35.84,36.03,37200.0,35.92,36.03,35.84,36.03,37200.0
2005-10-19 13:30:00,36.06,36.1,35.97,35.99,33200.0,36.06,36.1,35.97,35.99,33200.0
2005-10-19 14:00:00,35.99,36.1,35.97,36.1,61800.0,35.99,36.1,35.97,36.1,61800.0
2005-10-19 14:30:00,36.1,36.37,36.09,36.33,53600.0,36.1,36.37,36.09,36.33,53600.0
2005-10-19 15:00:00,36.35,36.48,36.34,36.39,70900.0,36.35,36.48,36.34,36.39,70900.0
2005-10-19 15:30:00,36.39,36.47,36.22,36.32,136400.0,36.39,36.47,36.22,36.32,136400.0
2005-10-20 09:30:00,36.22,36.71,36.22,36.35,35700.0,36.22,36.71,36.22,36.35,35700.0
2005-10-20 10:00:00,36.38,36.72,36.38,36.63,40200.0,36.38,36.72,36.38,36.63,40200.0
2005-10-20 10:30:00,36.63,36.86,36.63,36.81,41400.0,36.63,36.86,36.63,36.81,41400.0
2005-10-20 11:00:00,36.81,36.99,36.77,36.99,63300.0,36.81,36.99,36.77,36.99,63300.0
2005-10-20 11:30:00,37.05,37.12,36.9,37.05,99400.0,37.05,37.12,36.9,37.05,99400.0
2005-10-20 12:00:00,37.05,37.1,36.9,36.92,40900.0,37.05,37.1,36.9,36.92,40900.0
2005-10-20 12:30:00,36.93,36.93,36.75,36.75,33800.0,36.93,36.93,36.75,36.75,33800.0
2005-10-20 13:00:00,36.76,36.92,36.76,36.82,24100.0,36.76,36.92,36.76,36.82,24100.0
2005-10-20 13:30:00,36.81,36.94,36.79,36.88,37900.0,36.81,36.94,36.79,36.88,37900.0
2005-10-20 14:00:00,36.89,36.9,36.69,36.7,54100.0,36.89,36.9,36.69,36.7,54100.0
2005-10-20 14:30:00,36.7,36.71,36.65,36.69,32500.0,36.7,36.71,36.65,36.69,32500.0
2005-10-20 15:00:00,36.68,36.82,36.44,36.47,239300.0,36.68,36.82,36.44,36.47,239300.0
2005-10-20 15:30:00,36.48,36.66,36.45,36.5,85300.0,36.48,36.66,36.45,36.5,85300.0
2005-10-21 09:30:00,36.58,36.84,36.52,36.6,58900.0,36.58,36.84,36.52,36.6,58900.0
2005-10-21 10:00:00,36.66,36.86,36.62,36.82,56000.0,36.66,36.86,36.62,36.82,56000.0
2005-10-21 10:30:00,36.8,36.85,36.65,36.65,71500.0,36.8,36.85,36.65,36.65,71500.0
2005-10-21 11:00:00,36.68,36.7,36.48,36.5,67100.0,36.68,36.7,36.48,36.5,67100.0
2005-10-21 11:30:00,36.47,36.48,36.28,36.37,57400.0,36.47,36.48,36.28,36.37,57400.0
2005-10-21 12:00:00,36.38,36.49,36.31,36.37,22900.0,36.38,36.49,36.31,36.37,22900.0
2005-10-21 12:30:00,36.34,36.38,36.23,36.38,21900.0,36.34,36.38,36.23,36.38,21900.0
2005-10-21 13:00:00,36.38,36.43,36.3,36.39,23500.0,36.38,36.43,36.3,36.39,23500.0
2005-10-21 13:30:00,36.39,36.44,36.25,36.31,31900.0,36.39,36.44,36.25,36.31,31900.0
2005-10-21 14:00:00,36.32,36.37,36.24,36.32,44900.0,36.32,36.37,36.24,36.32,44900.0
2005-10-21 14:30:00,36.31,36.4,36.3,36.31,28000.0,36.31,36.4,36.3,36.31,28000.0
2005-10-21 15:00:00,36.32,36.4,36.31,36.34,30800.0,36.32,36.4,36.31,36.34,30800.0
2005-10-21 15:30:00,36.34,36.4,36.22,36.22,64500.0,36.34,36.4,36.22,36.22,64500.0
2005-10-24 09:30:00,36.29,36.4,35.66,36.05,52300.0,36.29,36.4,35.66,36.05,52300.0
2005-10-24 10:00:00,36.04,36.12,35.84,35.93,43100.0,36.04,36.12,35.84,35.93,43100.0
2005-10-24 10:30:00,35.92,36.13,35.86,35.98,66200.0,35.92,36.13,35.86,35.98,66200.0
2005-10-24 11:00:00,35.98,36.0,35.9,35.96,31000.0,35.98,36.0,35.9,35.96,31000.0
2005-10-24 11:30:00,35.98,35.98,35.88,35.96,68300.0,35.98,35.98,35.88,35.96,68300.0
2005-10-24 12:00:00,35.96,36.02,35.96,36.0,104000.0,35.96,36.02,35.96,36.0,104000.0
2005-10-24 12:30:00,36.0,36.14,35.99,36.03,104800.0,36.0,36.14,35.99,36.03,104800.0
2005-10-24 13:00:00,36.04,36.05,35.94,36.0,25100.0,36.04,36.05,35.94,36.0,25100.0
2005-10-24 13:30:00,36.01,36.11,35.99,36.11,21100.0,36.01,36.11,35.99,36.11,21100.0
2005-10-24 14:00:00,36.12,36.13,35.98,36.01,21100.0,36.12,36.13,35.98,36.01,21100.0
2005-10-24 14:30:00,36.0,36.14,35.94,35.98,32000.0,36.0,36.14,35.94,35.98,32000.0
2005-10-24 15:00:00,35.95,36.08,35.95,36.06,80500.0,35.95,36.08,35.95,36.06,80500.0
2005-10-24 15:30:00,36.06,36.42,36.06,36.28,114300.0,36.06,36.42,36.06,36.28,114300.0
2005-10-25 09:30:00,36.4,37.17,36.3,36.33,75800.0,36.4,37.17,36.3,36.33,75800.0
2005-10-25 10:00:00,36.33,36.33,35.8,36.1,70700.0,36.33,36.33,35.8,36.1,70700.0
2005-10-25 10:30:00,36.09,36.21,35.74,35.99,65000.0,36.09,36.21,35.74,35.99,65000.0
2005-10-25 11:00:00,35.98,35.98,35.73,35.8,29400.0,35.98,35.98,35.73,35.8,29400.0
2005-10-25 11:30:00,35.77,36.01,35.65,35.73,53500.0,35.77,36.01,35.65,35.73,53500.0
2005-10-25 12:00:00,35.73,35.78,35.6,35.68,37700.0,35.73,35.78,35.6,35.68,37700.0
2005-10-25 12:30:00,35.7,35.75,35.5,35.57,61800.0,35.7,35.75,35.5,35.57,61800.0
2005-10-25 13:00:00,35.58,35.66,35.52,35.54,65700.0,35.58,35.66,35.52,35.54,65700.0
2005-10-25 13:30:00,35.53,35.64,35.42,35.47,122500.0,35.53,35.64,35.42,35.47,122500.0
2005-10-25 14:00:00,35.47,35.62,35.37,35.46,84200.0,35.47,35.62,35.37,35.46,84200.0
2005-10-25 14:30:00,35.45,35.49,35.25,35.37,130300.0,35.45,35.49,35.25,35.37,130300.0
2005-10-25 15:00:00,35.36,35.6,35.25,35.58,136600.0,35.36,35.6,35.25,35.58,136600.0
2005-10-25 15:30:00,35.59,35.95,35.47,35.73,122300.0,35.59,35.95,35.47,35.73,122300.0
2005-10-26 09:30:00,35.8,35.8,35.4,35.56,45600.0,35.8,35.8,35.4,35.56,45600.0
2005-10-26 10:00:00,35.56,35.56,35.39,35.54,57800.0,35.56,35.56,35.39,35.54,57800.0
2005-10-26 10:30:00,35.54,35.6,35.44,35.6,77100.0,35.54,35.6,35.44,35.6,77100.0
2005-10-26 11:00:00,35.6,35.6,35.35,35.45,34100.0,35.6,35.6,35.35,35.45,34100.0
2005-10-26 11:30:00,35.46,35.52,35.38,35.46,24200.0,35.46,35.52,35.38,35.46,24200.0
2005-10-26 12:00:00,35.46,35.47,35.38,35.41,35700.0,35.46,35.47,35.38,35.41,35700.0
2005-10-26 12:30:00,35.41,35.45,35.25,35.32,57400.0,35.41,35.45,35.25,35.32,57400.0
2005-10-26 13:00:00,35.3,35.34,35.16,35.22,88100.0,35.3,35.34,35.16,35.22,88100.0
2005-10-26 13:30:00,35.22,35.35,35.11,35.28,126600.0,35.22,35.35,35.11,35.28,126600.0
2005-10-26 14:00:00,35.26,35.37,35.21,35.33,61200.0,35.26,35.37,35.21,35.33,61200.0
2005-10-26 14:30:00,35.32,35.58,35.29,35.34,96200.0,35.32,35.58,35.29,35.34,96200.0
2005-10-26 15:00:00,35.34,35.52,35.32,35.42,309600.0,35.34,35.52,35.32,35.42,309600.0
2005-10-26 15:30:00,35.43,35.6,35.38,35.4,351300.0,35.43,35.6,35.38,35.4,351300.0
2005-10-27 09:30:00,35.44,35.83,35.36,35.47,66200.0,35.44,35.83,35.36,35.47,66200.0
2005-10-27 10:00:00,35.47,35.6,35.34,35.48,47800.0,35.47,35.6,35.34,35.48,47800.0
2005-10-27 10:30:00,35.49,35.59,35.46,35.53,40200.0,35.49,35.59,35.46,35.53,40200.0
2005-10-27 11:00:00,35.51,35.57,35.42,35.51,44800.0,35.51,35.57,35.42,35.51,44800.0
2005-10-27 11:30:00,35.53,35.6,35.46,35.5,126000.0,35.53,35.6,35.46,35.5,126000.0
2005-10-27 12:00:00,35.52,35.56,35.48,35.53,60500.0,35.52,35.56,35.48,35.53,60500.0
2005-10-27 12:30:00,35.54,35.6,35.49,35.6,37800.0,35.54,35.6,35.49,35.6,37800.0
2005-10-27 13:00:00,35.59,35.64,35.46,35.52,25600.0,35.59,35.64,35.46,35.52,25600.0
2005-10-27 13:30:00,35.5,35.6,35.45,35.58,103200.0,35.5,35.6,35.45,35.58,103200.0
2005-10-27 14:00:00,35.57,35.63,35.52,35.63,40200.0,35.57,35.63,35.52,35.63,40200.0
2005-10-27 14:30:00,35.62,35.69,35.59,35.69,146100.0,35.62,35.69,35.59,35.69,146100.0
2005-10-27 15:00:00,35.69,35.76,35.57,35.68,181500.0,35.69,35.76,35.57,35.68,181500.0
2005-10-27 15:30:00,35.68,35.76,35.59,35.75,153800.0,35.68,35.76,35.59,35.75,153800.0
2005-10-28 09:30:00,35.8,35.88,35.57,35.7,139700.0,35.8,35.88,35.57,35.7,139700.0
2005-10-28 10:00:00,35.7,35.73,35.58,35.69,178600.0,35.7,35.73,35.58,35.69,178600.0
2005-10-28 10:30:00,35.7,35.71,35.57,35.57,122300.0,35.7,35.71,35.57,35.57,122300.0
2005-10-28 11:00:00,35.58,35.62,35.57,35.58,30500.0,35.58,35.62,35.57,35.58,30500.0
2005-10-28 11:30:00,35.58,35.64,35.55,35.63,96600.0,35.58,35.64,35.55,35.63,96600.0
2005-10-28 12:00:00,35.65,35.66,35.57,35.61,103200.0,35.65,35.66,35.57,35.61,103200.0
2005-10-28 12:30:00,35.6,35.66,35.6,35.65,74300.0,35.6,35.66,35.6,35.65,74300.0
2005-10-28 13:00:00,35.64,35.67,35.6,35.6,78600.0,35.64,35.67,35.6,35.6,78600.0
2005-10-28 13:30:00,35.6,35.65,35.58,35.59,58500.0,35.6,35.65,35.58,35.59,58500.0
2005-10-28 14:00:00,35.59,35.61,35.52,35.54,83100.0,35.59,35.61,35.52,35.54,83100.0
2005-10-28 14:30:00,35.53,35.57,35.45,35.5,64400.0,35.53,35.57,35.45,35.5,64400.0
2005-10-28 15:00:00,35.51,35.57,35.44,35.48,30900.0,35.51,35.57,35.44,35.48,30900.0
2005-10-28 15:30:00,35.47,35.5,35.41,35.44,55300.0,35.47,35.5,35.41,35.44,55300.0
2005-10-31 09:30:00,35.55,35.8,35.55,35.69,75200.0,35.55,35.8,35.55,35.69,75200.0
2005-10-31 10:00:00,35.69,35.82,35.61,35.82,96900.0,35.69,35.82,35.61,35.82,96900.0
2005-10-31 10:30:00,35.82,35.88,35.69,35.88,162900.0,35.82,35.88,35.69,35.88,162900.0
2005-10-31 11:00:00,35.88,36.11,35.88,36.05,71500.0,35.88,36.11,35.88,36.05,71500.0
2005-10-31 11:30:00,36.06,36.09,35.94,35.96,15600.0,36.06,36.09,35.94,35.96,15600.0
2005-10-31 12:00:00,35.96,35.97,35.88,35.9,22300.0,35.96,35.97,35.88,35.9,22300.0
2005-10-31 12:30:00,35.9,36.0,35.86,36.0,23300.0,35.9,36.0,35.86,36.0,23300.0
2005-10-31 13:00:00,36.0,36.0,35.91,35.94,43200.0,36.0,36.0,35.91,35.94,43200.0
2005-10-31 13:30:00,35.94,35.98,35.93,35.98,57200.0,35.94,35.98,35.93,35.98,57200.0
2005-10-31 14:00:00,35.98,36.04,35.97,36.01,44900.0,35.98,36.04,35.97,36.01,44900.0
2005-10-31 14:30:00,36.01,36.21,35.99,36.2,78000.0,36.01,36.21,35.99,36.2,78000.0
2005-10-31 15:00:00,36.2,36.31,36.15,36.3,88700.0,36.2,36.31,36.15,36.3,88700.0
2005-10-31 15:30:00,36.3,36.38,36.18,36.21,83600.0,36.3,36.38,36.18,36.21,83600.0
2005-11-01 09:30:00,36.19,36.23,35.93,36.06,264500.0,36.19,36.23,35.93,36.06,264500.0
2005-11-01 10:00:00,36.08,36.19,35.92,36.17,126400.0,36.08,36.19,35.92,36.17,126400.0
2005-11-01 10:30:00,36.18,36.19,35.97,36.07,51200.0,36.18,36.19,35.97,36.07,51200.0
2005-11-01 11:00:00,36.07,36.17,36.07,36.17,34400.0,36.07,36.17,36.07,36.17,34400.0
2005-11-01 11:30:00,36.16,36.35,36.14,36.35,40000.0,36.16,36.35,36.14,36.35,40000.0
2005-11-01 12:00:00,36.35,36.54,36.33,36.5,51100.0,36.35,36.54,36.33,36.5,51100.0
2005-11-01 12:30:00,36.5,36.54,36.46,36.46,27300.0,36.5,36.54,36.46,36.46,27300.0
2005-11-01 13:00:00,36.45,36.5,36.43,36.45,45100.0,36.45,36.5,36.43,36.45,45100.0
2005-11-01 13:30:00,36.45,36.54,36.4,36.54,47200.0,36.45,36.54,36.4,36.54,47200.0
2005-11-01 14:00:00,36.54,36.67,36.48,36.66,84700.0,36.54,36.67,36.48,36.66,84700.0
2005-11-01 14:30:00,36.66,36.74,36.55,36.56,77400.0,36.66,36.74,36.55,36.56,77400.0
2005-11-01 15:00:00,36.55,36.61,36.46,36.53,67700.0,36.55,36.61,36.46,36.53,67700.0
2005-11-01 15:30:00,36.53,36.58,36.44,36.5,80600.0,36.53,36.58,36.44,36.5,80600.0
2005-11-02 09:30:00,36.45,37.13,36.33,36.97,47700.0,36.45,37.13,36.33,36.97,47700.0
2005-11-02 10:00:00,36.98,37.18,36.85,36.98,50100.0,36.98,37.18,36.85,36.98,50100.0
2005-11-02 10:30:00,36.99,37.85,36.99,37.76,125600.0,36.99,37.85,36.99,37.76,125600.0
2005-11-02 11:00:00,37.77,38.0,37.74,37.75,103100.0,37.77,38.0,37.74,37.75,103100.0
2005-11-02 11:30:00,37.76,37.86,37.64,37.81,65500.0,37.76,37.86,37.64,37.81,65500.0
2005-11-02 12:00:00,37.81,37.94,37.77,37.85,46300.0,37.81,37.94,37.77,37.85,46300.0
2005-11-02 12:30:00,37.87,37.92,37.73,37.87,45200.0,37.87,37.92,37.73,37.87,45200.0
2005-11-02 13:00:00,37.9,37.97,37.86,37.89,46800.0,37.9,37.97,37.86,37.89,46800.0
2005-11-02 13:30:00,37.89,37.98,37.85,37.96,69300.0,37.89,37.98,37.85,37.96,69300.0
2005-11-02 14:00:00,37.95,38.06,37.83,37.9,76600.0,37.95,38.06,37.83,37.9,76600.0
2005-11-02 14:30:00,37.95,37.96,37.8,37.8,106200.0,37.95,37.96,37.8,37.8,106200.0
2005-11-02 15:00:00,37.79,37.9,37.77,37.86,45400.0,37.79,37.9,37.77,37.86,45400.0
2005-11-02 15:30:00,37.89,37.9,37.75,37.8,158400.0,37.89,37.9,37.75,37.8,158400.0
2005-11-03 09:30:00,38.0,38.5,37.76,38.38,120800.0,38.0,38.5,37.76,38.38,120800.0
2005-11-03 10:00:00,38.43,38.58,38.2,38.49,132400.0,38.43,38.58,38.2,38.49,132400.0
2005-11-03 10:30:00,38.49,38.64,38.4,38.58,129300.0,38.49,38.64,38.4,38.58,129300.0
2005-11-03 11:00:00,38.58,38.76,38.54,38.67,339000.0,38.58,38.76,38.54,38.67,339000.0
2005-11-03 11:30:00,38.69,38.75,38.44,38.69,85200.0,38.69,38.75,38.44,38.69,85200.0
2005-11-03 12:00:00,38.68,38.87,38.67,38.86,82200.0,38.68,38.87,38.67,38.86,82200.0
2005-11-03 12:30:00,38.85,38.85,38.63,38.74,59300.0,38.85,38.85,38.63,38.74,59300.0
2005-11-03 13:00:00,38.72,38.81,38.67,38.75,108100.0,38.72,38.81,38.67,38.75,108100.0
2005-11-03 13:30:00,38.76,38.78,38.71,38.75,108200.0,38.76,38.78,38.71,38.75,108200.0
2005-11-03 14:00:00,38.74,38.83,38.74,38.81,93400.0,38.74,38.83,38.74,38.81,93400.0
2005-11-03 14:30:00,38.8,39.0,38.73,38.88,154300.0,38.8,39.0,38.73,38.88,154300.0
2005-11-03 15:00:00,38.88,38.9,38.7,38.73,115100.0,38.88,38.9,38.7,38.73,115100.0
2005-11-03 15:30:00,38.73,38.93,38.7,38.9,180700.0,38.73,38.93,38.7,38.9,180700.0
2005-11-04 09:30:00,38.77,38.93,38.27,38.52,109700.0,38.77,38.93,38.27,38.52,109700.0
2005-11-04 10:00:00,38.53,38.69,38.43,38.64,57600.0,38.53,38.69,38.43,38.64,57600.0
2005-11-04 10:30:00,38.63,38.63,38.12,38.32,54600.0,38.63,38.63,38.12,38.32,54600.0
2005-11-04 11:00:00,38.33,38.39,38.27,38.32,27500.0,38.33,38.39,38.27,38.32,27500.0
2005-11-04 11:30:00,38.31,38.37,38.23,38.3,62400.0,38.31,38.37,38.23,38.3,62400.0
2005-11-04 12:00:00,38.31,38.54,38.3,38.48,29900.0,38.31,38.54,38.3,38.48,29900.0
2005-11-04 12:30:00,38.47,38.59,38.39,38.54,93900.0,38.47,38.59,38.39,38.54,93900.0
2005-11-04 13:00:00,38.56,38.58,38.31,38.42,32900.0,38.56,38.58,38.31,38.42,32900.0
2005-11-04 13:30:00,38.42,38.46,38.38,38.38,21200.0,38.42,38.46,38.38,38.38,21200.0
2005-11-04 14:00:00,38.39,38.45,38.33,38.42,33900.0,38.39,38.45,38.33,38.42,33900.0
2005-11-04 14:30:00,38.41,38.41,38.23,38.31,20200.0,38.41,38.41,38.23,38.31,20200.0
2005-11-04 15:00:00,38.31,38.45,38.28,38.36,77700.0,38.31,38.45,38.28,38.36,77700.0
2005-11-04 15:30:00,38.36,38.45,38.34,38.37,83200.0,38.36,38.45,38.34,38.37,83200.0
2005-11-07 09:30:00,38.5,38.55,38.17,38.39,24600.0,38.5,38.55,38.17,38.39,24600.0
2005-11-07 10:00:00,38.4,38.5,38.36,38.38,24600.0,38.4,38.5,38.36,38.38,24600.0
2005-11-07 10:30:00,38.38,38.49,38.37,38.48,16100.0,38.38,38.49,38.37,38.48,16100.0
2005-11-07 11:00:00,38.5,38.65,38.37,38.38,55300.0,38.5,38.65,38.37,38.38,55300.0
2005-11-07 11:30:00,38.37,38.43,38.29,38.31,22100.0,38.37,38.43,38.29,38.31,22100.0
2005-11-07 12:00:00,38.31,38.46,38.3,38.46,17300.0,38.31,38.46,38.3,38.46,17300.0
2005-11-07 12:30:00,38.45,38.46,38.27,38.46,38900.0,38.45,38.46,38.27,38.46,38900.0
2005-11-07 13:00:00,38.42,38.45,38.32,38.4,15000.0,38.42,38.45,38.32,38.4,15000.0
2005-11-07 13:30:00,38.4,38.43,38.37,38.38,30400.0,38.4,38.43,38.37,38.38,30400.0
2005-11-07 14:00:00,38.38,38.55,38.28,38.48,35700.0,38.38,38.55,38.28,38.48,35700.0
2005-11-07 14:30:00,38.49,38.54,38.39,38.43,45100.0,38.49,38.54,38.39,38.43,45100.0
2005-11-07 15:00:00,38.42,38.42,38.27,38.27,31900.0,38.42,38.42,38.27,38.27,31900.0
2005-11-07 15:30:00,38.29,38.41,38.27,38.3,62500.0,38.29,38.41,38.27,38.3,62500.0
2005-11-08 09:30:00,38.2,38.4,38.02,38.16,19800.0,38.2,38.4,38.02,38.16,19800.0
2005-11-08 10:00:00,38.16,38.24,38.06,38.18,21300.0,38.16,38.24,38.06,38.18,21300.0
2005-11-08 10:30:00,38.18,38.28,38.17,38.18,21200.0,38.18,38.28,38.17,38.18,21200.0
2005-11-08 11:00:00,38.19,38.41,38.19,38.41,29600.0,38.19,38.41,38.19,38.41,29600.0
2005-11-08 11:30:00,38.41,38.67,38.35,38.66,34800.0,38.41,38.67,38.35,38.66,34800.0
2005-11-08 12:00:00,38.66,38.74,38.59,38.61,36200.0,38.66,38.74,38.59,38.61,36200.0
2005-11-08 12:30:00,38.61,38.64,38.58,38.64,18700.0,38.61,38.64,38.58,38.64,18700.0
2005-11-08 13:00:00,38.61,38.61,38.53,38.6,21100.0,38.61,38.61,38.53,38.6,21100.0
2005-11-08 13:30:00,38.61,38.75,38.57,38.57,43000.0,38.61,38.75,38.57,38.57,43000.0
2005-11-08 14:00:00,38.58,38.78,38.58,38.65,31600.0,38.58,38.78,38.58,38.65,31600.0
2005-11-08 14:30:00,38.67,38.77,38.58,38.64,36000.0,38.67,38.77,38.58,38.64,36000.0
2005-11-08 15:00:00,38.65,38.79,38.63,38.76,39600.0,38.65,38.79,38.63,38.76,39600.0
2005-11-08 15:30:00,38.76,38.8,38.71,38.72,34300.0,38.76,38.8,38.71,38.72,34300.0
2005-11-09 09:30:00,38.88,38.95,38.57,38.8,18100.0,38.88,38.95,38.57,38.8,18100.0
2005-11-09 10:00:00,38.93,39.31,38.72,39.25,74200.0,38.93,39.31,38.72,39.25,74200.0
2005-11-09 10:30:00,39.25,39.41,39.2,39.22,59600.0,39.25,39.41,39.2,39.22,59600.0
2005-11-09 11:00:00,39.22,39.3,39.13,39.14,26700.0,39.22,39.3,39.13,39.14,26700.0
2005-11-09 11:30:00,39.13,39.3,39.06,39.2,42900.0,39.13,39.3,39.06,39.2,42900.0
2005-11-09 12:00:00,39.26,39.58,39.17,39.51,32000.0,39.26,39.58,39.17,39.51,32000.0
2005-11-09 12:30:00,39.51,39.64,39.42,39.59,44700.0,39.51,39.64,39.42,39.59,44700.0
2005-11-09 13:00:00,39.59,39.62,39.42,39.44,35800.0,39.59,39.62,39.42,39.44,35800.0
2005-11-09 13:30:00,39.44,39.45,39.27,39.36,36600.0,39.44,39.45,39.27,39.36,36600.0
2005-11-09 14:00:00,39.36,39.4,39.17,39.18,20400.0,39.36,39.4,39.17,39.18,20400.0
2005-11-09 14:30:00,39.17,39.44,39.13,39.24,42500.0,39.17,39.44,39.13,39.24,42500.0
2005-11-09 15:00:00,39.28,39.47,39.25,39.26,59000.0,39.28,39.47,39.25,39.26,59000.0
2005-11-09 15:30:00,39.29,39.39,39.18,39.24,62600.0,39.29,39.39,39.18,39.24,62600.0
2005-11-10 09:30:00,39.27,39.55,39.21,39.36,36700.0,39.27,39.55,39.21,39.36,36700.0
2005-11-10 10:00:00,39.37,39.5,39.21,39.25,47400.0,39.37,39.5,39.21,39.25,47400.0
2005-11-10 10:30:00,39.23,39.42,39.14,39.41,71400.0,39.23,39.42,39.14,39.41,71400.0
2005-11-10 11:00:00,39.42,39.68,39.34,39.68,48800.0,39.42,39.68,39.34,39.68,48800.0
2005-11-10 11:30:00,39.71,39.71,39.5,39.67,56800.0,39.71,39.71,39.5,39.67,56800.0
2005-11-10 12:00:00,39.67,39.75,39.67,39.74,42700.0,39.67,39.75,39.67,39.74,42700.0
2005-11-10 12:30:00,39.76,39.81,39.52,39.55,38700.0,39.76,39.81,39.52,39.55,38700.0
2005-11-10 13:00:00,39.54,39.73,39.54,39.7,16400.0,39.54,39.73,39.54,39.7,16400.0
2005-11-10 13:30:00,39.7,39.96,39.68,39.95,38500.0,39.7,39.96,39.68,39.95,38500.0
2005-11-10 14:00:00,39.95,39.95,39.84,39.91,25400.0,39.95,39.95,39.84,39.91,25400.0
2005-11-10 14:30:00,39.9,39.99,39.85,39.95,42400.0,39.9,39.99,39.85,39.95,42400.0
2005-11-10 15:00:00,39.93,39.97,39.85,39.95,30200.0,39.93,39.97,39.85,39.95,30200.0
2005-11-10 15:30:00,39.95,40.07,39.93,40.02,82200.0,39.95,40.07,39.93,40.02,82200.0
2005-11-11 09:30:00,40.13,40.13,40.0,40.02,29800.0,40.13,40.13,40.0,40.02,29800.0
2005-11-11 10:00:00,40.02,40.03,40.0,40.03,23900.0,40.02,40.03,40.0,40.03,23900.0
2005-11-11 10:30:00,40.02,40.07,39.98,40.02,28300.0,40.02,40.07,39.98,40.02,28300.0
2005-11-11 11:00:00,40.02,40.12,40.02,40.12,33900.0,40.02,40.12,40.02,40.12,33900.0
2005-11-11 11:30:00,40.12,40.22,40.12,40.21,44500.0,40.12,40.22,40.12,40.21,44500.0
2005-11-11 12:00:00,40.2,40.22,40.18,40.2,11300.0,40.2,40.22,40.18,40.2,11300.0
2005-11-11 12:30:00,40.2,40.23,40.15,40.18,24800.0,40.2,40.23,40.15,40.18,24800.0
2005-11-11 13:00:00,40.19,40.35,40.18,40.24,39500.0,40.19,40.35,40.18,40.24,39500.0
2005-11-11 13:30:00,40.22,40.26,40.18,40.19,10400.0,40.22,40.26,40.18,40.19,10400.0
2005-11-11 14:00:00,40.17,40.22,40.16,40.16,9800.0,40.17,40.22,40.16,40.16,9800.0
2005-11-11 14:30:00,40.18,40.37,40.17,40.33,44000.0,40.18,40.37,40.17,40.33,44000.0
2005-11-11 15:00:00,40.33,40.35,40.15,40.28,17400.0,40.33,40.35,40.15,40.28,17400.0
2005-11-11 15:30:00,40.28,40.43,40.21,40.34,128400.0,40.28,40.43,40.21,40.34,128400.0
2005-11-14 09:30:00,39.95,40.54,39.95,40.35,64200.0,39.95,40.54,39.95,40.35,64200.0
2005-11-14 10:00:00,40.33,40.33,40.05,40.15,33600.0,40.33,40.33,40.05,40.15,33600.0
2005-11-14 10:30:00,40.15,40.15,40.02,40.03,27600.0,40.15,40.15,40.02,40.03,27600.0
2005-11-14 11:00:00,40.03,40.13,40.01,40.02,20800.0,40.03,40.13,40.01,40.02,20800.0
2005-11-14 11:30:00,40.02,40.09,40.0,40.03,22400.0,40.02,40.09,40.0,40.03,22400.0
2005-11-14 12:00:00,40.03,40.13,40.03,40.13,9900.0,40.03,40.13,40.03,40.13,9900.0
2005-11-14 12:30:00,40.13,40.17,40.11,40.11,22300.0,40.13,40.17,40.11,40.11,22300.0
2005-11-14 13:00:00,40.1,40.12,40.05,40.07,18000.0,40.1,40.12,40.05,40.07,18000.0
2005-11-14 13:30:00,40.06,40.17,40.06,40.17,15000.0,40.06,40.17,40.06,40.17,15000.0
2005-11-14 14:00:00,40.17,40.2,40.08,40.12,57400.0,40.17,40.2,40.08,40.12,57400.0
2005-11-14 14:30:00,40.15,40.16,40.08,40.14,59500.0,40.15,40.16,40.08,40.14,59500.0
2005-11-14 15:00:00,40.15,40.2,40.1,40.17,65500.0,40.15,40.2,40.1,40.17,65500.0
2005-11-14 15:30:00,40.17,40.25,40.13,40.13,101000.0,40.17,40.25,40.13,40.13,101000.0
2005-11-15 09:30:00,39.84,40.21,39.84,40.21,40700.0,39.84,40.21,39.84,40.21,40700.0
2005-11-15 10:00:00,40.23,40.24,39.95,39.96,73000.0,40.23,40.24,39.95,39.96,73000.0
2005-11-15 10:30:00,39.96,40.04,39.94,39.96,30200.0,39.96,40.04,39.94,39.96,30200.0
2005-11-15 11:00:00,39.93,40.0,39.91,39.91,23000.0,39.93,40.0,39.91,39.91,23000.0
2005-11-15 11:30:00,39.92,39.95,39.87,39.9,13500.0,39.92,39.95,39.87,39.9,13500.0
2005-11-15 12:00:00,39.9,40.06,39.9,40.05,66300.0,39.9,40.06,39.9,40.05,66300.0
2005-11-15 12:30:00,40.05,40.17,40.05,40.05,43500.0,40.05,40.17,40.05,40.05,43500.0
2005-11-15 13:00:00,40.05,40.22,40.05,40.15,33800.0,40.05,40.22,40.05,40.15,33800.0
2005-11-15 13:30:00,40.15,40.15,40.01,40.03,59000.0,40.15,40.15,40.01,40.03,59000.0
2005-11-15 14:00:00,40.02,40.06,39.94,39.94,71900.0,40.02,40.06,39.94,39.94,71900.0
2005-11-15 14:30:00,39.96,40.0,39.85,39.96,77300.0,39.96,40.0,39.85,39.96,77300.0
2005-11-15 15:00:00,39.96,40.06,39.94,40.03,126100.0,39.96,40.06,39.94,40.03,126100.0
2005-11-15 15:30:00,40.03,40.07,39.99,40.0,114300.0,40.03,40.07,39.99,40.0,114300.0
2005-11-16 09:30:00,39.87,40.2,39.73,40.0,54600.0,39.87,40.2,39.73,40.0,54600.0
2005-11-16 10:00:00,40.0,40.0,39.88,39.9,88300.0,40.0,40.0,39.88,39.9,88300.0
2005-11-16 10:30:00,39.9,39.95,39.76,39.77,22500.0,39.9,39.95,39.76,39.77,22500.0
2005-11-16 11:00:00,39.77,39.77,39.56,39.65,35400.0,39.77,39.77,39.56,39.65,35400.0
2005-11-16 11:30:00,39.65,39.78,39.65,39.72,23400.0,39.65,39.78,39.65,39.72,23400.0
2005-11-16 12:00:00,39.71,39.72,39.68,39.69,25600.0,39.71,39.72,39.68,39.69,25600.0
2005-11-16 12:30:00,39.69,39.69,39.63,39.63,22200.0,39.69,39.69,39.63,39.63,22200.0
2005-11-16 13:00:00,39.63,39.67,39.61,39.63,38900.0,39.63,39.67,39.61,39.63,38900.0
2005-11-16 13:30:00,39.63,39.67,39.56,39.6,23400.0,39.63,39.67,39.56,39.6,23400.0
2005-11-16 14:00:00,39.62,39.65,39.58,39.64,33900.0,39.62,39.65,39.58,39.64,33900.0
2005-11-16 14:30:00,39.65,39.74,39.62,39.72,30200.0,39.65,39.74,39.62,39.72,30200.0
2005-11-16 15:00:00,39.72,39.75,39.58,39.58,44300.0,39.72,39.75,39.58,39.58,44300.0
2005-11-16 15:30:00,39.58,39.62,39.47,39.49,93600.0,39.58,39.62,39.47,39.49,93600.0
2005-11-17 09:30:00,39.5,39.56,39.39,39.46,40100.0,39.5,39.56,39.39,39.46,40100.0
2005-11-17 10:00:00,39.5,39.96,39.45,39.86,57100.0,39.5,39.96,39.45,39.86,57100.0
2005-11-17 10:30:00,39.86,40.07,39.86,39.88,30300.0,39.86,40.07,39.86,39.88,30300.0
2005-11-17 11:00:00,39.88,39.89,39.7,39.75,54700.0,39.88,39.89,39.7,39.75,54700.0
2005-11-17 11:30:00,39.76,39.84,39.74,39.82,33200.0,39.76,39.84,39.74,39.82,33200.0
2005-11-17 12:00:00,39.82,39.9,39.8,39.84,33200.0,39.82,39.9,39.8,39.84,33200.0
2005-11-17 12:30:00,39.84,39.86,39.78,39.8,44100.0,39.84,39.86,39.78,39.8,44100.0
2005-11-17 13:00:00,39.8,39.82,39.78,39.8,22700.0,39.8,39.82,39.78,39.8,22700.0
2005-11-17 13:30:00,39.8,39.88,39.79,39.85,33500.0,39.8,39.88,39.79,39.85,33500.0
2005-11-17 14:00:00,39.86,39.86,39.79,39.85,37700.0,39.86,39.86,39.79,39.85,37700.0
2005-11-17 14:30:00,39.85,39.87,39.76,39.83,46900.0,39.85,39.87,39.76,39.83,46900.0
2005-11-17 15:00:00,39.84,39.95,39.81,39.94,39700.0,39.84,39.95,39.81,39.94,39700.0
2005-11-17 15:30:00,39.94,39.97,39.89,39.97,71900.0,39.94,39.97,39.89,39.97,71900.0
2005-11-18 09:30:00,40.1,40.1,39.74,39.95,95100.0,40.1,40.1,39.74,39.95,95100.0
2005-11-18 10:00:00,39.94,40.0,39.85,39.89,36000.0,39.94,40.0,39.85,39.89,36000.0
2005-11-18 10:30:00,39.91,39.95,39.79,39.8,27300.0,39.91,39.95,39.79,39.8,27300.0
2005-11-18 11:00:00,39.79,39.99,39.72,39.9,40700.0,39.79,39.99,39.72,39.9,40700.0
2005-11-18 11:30:00,39.9,39.99,39.89,39.95,31900.0,39.9,39.99,39.89,39.95,31900.0
2005-11-18 12:00:00,39.94,40.0,39.9,39.95,46600.0,39.94,40.0,39.9,39.95,46600.0
2005-11-18 12:30:00,39.93,39.95,39.86,39.88,13800.0,39.93,39.95,39.86,39.88,13800.0
2005-11-18 13:00:00,39.89,39.94,39.86,39.93,28000.0,39.89,39.94,39.86,39.93,28000.0
2005-11-18 13:30:00,39.92,39.96,39.91,39.92,23000.0,39.92,39.96,39.91,39.92,23000.0
2005-11-18 14:00:00,39.93,40.01,39.9,39.96,32100.0,39.93,40.01,39.9,39.96,32100.0
2005-11-18 14:30:00,39.96,40.02,39.94,40.0,18100.0,39.96,40.02,39.94,40.0,18100.0
2005-11-18 15:00:00,40.01,40.15,40.01,40.05,40100.0,40.01,40.15,40.01,40.05,40100.0
2005-11-18 15:30:00,40.03,40.09,40.02,40.04,61200.0,40.03,40.09,40.02,40.04,61200.0
2005-11-21 09:30:00,40.0,40.14,39.9,40.12,35500.0,40.0,40.14,39.9,40.12,35500.0
2005-11-21 10:00:00,40.11,40.12,39.97,39.97,55200.0,40.11,40.12,39.97,39.97,55200.0
2005-11-21 10:30:00,39.97,40.02,39.95,40.0,31900.0,39.97,40.02,39.95,40.0,31900.0
2005-11-21 11:00:00,39.99,40.14,39.99,40.14,38000.0,39.99,40.14,39.99,40.14,38000.0
2005-11-21 11:30:00,40.14,40.2,40.1,40.2,52700.0,40.14,40.2,40.1,40.2,52700.0
2005-11-21 12:00:00,40.23,40.47,40.2,40.43,53100.0,40.23,40.47,40.2,40.43,53100.0
2005-11-21 12:30:00,40.43,40.57,40.41,40.56,23500.0,40.43,40.57,40.41,40.56,23500.0
2005-11-21 13:00:00,40.57,40.66,40.53,40.58,22100.0,40.57,40.66,40.53,40.58,22100.0
2005-11-21 13:30:00,40.57,40.63,40.54,40.58,17400.0,40.57,40.63,40.54,40.58,17400.0
2005-11-21 14:00:00,40.57,40.6,40.53,40.58,16900.0,40.57,40.6,40.53,40.58,16900.0
2005-11-21 14:30:00,40.57,40.6,40.5,40.51,12600.0,40.57,40.6,40.5,40.51,12600.0
2005-11-21 15:00:00,40.52,40.55,40.4,40.42,18000.0,40.52,40.55,40.4,40.42,18000.0
2005-11-21 15:30:00,40.43,40.47,40.3,40.43,76600.0,40.43,40.47,40.3,40.43,76600.0
2005-11-22 09:30:00,40.47,40.79,40.45,40.49,47700.0,40.47,40.79,40.45,40.49,47700.0
2005-11-22 10:00:00,40.48,40.62,40.44,40.62,17600.0,40.48,40.62,40.44,40.62,17600.0
2005-11-22 10:30:00,40.61,40.65,40.5,40.55,57800.0,40.61,40.65,40.5,40.55,57800.0
2005-11-22 11:00:00,40.52,40.54,40.34,40.39,29000.0,40.52,40.54,40.34,40.39,29000.0
2005-11-22 11:30:00,40.39,40.53,40.3,40.33,72700.0,40.39,40.53,40.3,40.33,72700.0
2005-11-22 12:00:00,40.33,40.44,40.27,40.34,35200.0,40.33,40.44,40.27,40.34,35200.0
2005-11-22 12:30:00,40.31,40.41,40.28,40.28,15200.0,40.31,40.41,40.28,40.28,15200.0
2005-11-22 13:00:00,40.3,40.48,40.29,40.37,28400.0,40.3,40.48,40.29,40.37,28400.0
2005-11-22 13:30:00,40.38,40.39,40.32,40.32,32500.0,40.38,40.39,40.32,40.32,32500.0
2005-11-22 14:00:00,40.33,40.57,40.32,40.49,54100.0,40.33,40.57,40.32,40.49,54100.0
2005-11-22 14:30:00,40.5,40.5,40.38,40.43,40400.0,40.5,40.5,40.38,40.43,40400.0
2005-11-22 15:00:00,40.43,40.46,40.35,40.38,45900.0,40.43,40.46,40.35,40.38,45900.0
2005-11-22 15:30:00,40.38,40.5,40.38,40.45,35700.0,40.38,40.5,40.38,40.45,35700.0
2005-11-23 09:30:00,40.45,40.85,40.35,40.79,19500.0,40.45,40.85,40.35,40.79,19500.0
2005-11-23 10:00:00,40.79,40.8,40.32,40.34,29100.0,40.79,40.8,40.32,40.34,29100.0
2005-11-23 10:30:00,40.32,40.4,40.1,40.1,58000.0,40.32,40.4,40.1,40.1,58000.0
2005-11-23 11:00:00,40.18,40.4,40.12,40.4,36300.0,40.18,40.4,40.12,40.4,36300.0
2005-11-23 11:30:00,40.4,40.64,40.4,40.6,46200.0,40.4,40.64,40.4,40.6,46200.0
2005-11-23 12:00:00,40.61,40.69,40.6,40.67,22600.0,40.61,40.69,40.6,40.67,22600.0
2005-11-23 12:30:00,40.68,40.84,40.67,40.74,38900.0,40.68,40.84,40.67,40.74,38900.0
2005-11-23 13:00:00,40.74,40.89,40.74,40.8,20900.0,40.74,40.89,40.74,40.8,20900.0
2005-11-23 13:30:00,40.8,40.86,40.8,40.86,13100.0,40.8,40.86,40.8,40.86,13100.0
2005-11-23 14:00:00,40.85,40.9,40.8,40.85,19600.0,40.85,40.9,40.8,40.85,19600.0
2005-11-23 14:30:00,40.87,40.93,40.86,40.93,26100.0,40.87,40.93,40.86,40.93,26100.0
2005-11-23 15:00:00,40.92,40.93,40.84,40.84,39300.0,40.92,40.93,40.84,40.84,39300.0
2005-11-23 15:30:00,40.84,40.89,40.75,40.79,38200.0,40.84,40.89,40.75,40.79,38200.0
2005-11-25 09:30:00,40.95,40.95,40.36,40.5,25000.0,40.95,40.95,40.36,40.5,25000.0
2005-11-25 10:00:00,40.47,40.51,40.34,40.45,27500.0,40.47,40.51,40.34,40.45,27500.0
2005-11-25 10:30:00,40.46,40.46,40.21,40.21,28500.0,40.46,40.46,40.21,40.21,28500.0
2005-11-25 11:00:00,40.18,40.33,40.15,40.33,31400.0,40.18,40.33,40.15,40.33,31400.0
2005-11-25 11:30:00,40.31,40.31,40.1,40.13,30600.0,40.31,40.31,40.1,40.13,30600.0
2005-11-25 12:00:00,40.11,40.24,40.07,40.23,31000.0,40.11,40.24,40.07,40.23,31000.0
2005-11-25 12:30:00,40.19,40.28,40.14,40.16,52900.0,40.19,40.28,40.14,40.16,52900.0
2005-11-25 13:00:00,40.16,40.16,40.16,40.16,9000.0,40.16,40.16,40.16,40.16,9000.0
2005-11-25 13:30:00,40.16,40.16,40.16,40.16,0.0,40.16,40.16,40.16,40.16,0.0
2005-11-25 14:00:00,40.16,40.16,40.16,40.16,0.0,40.16,40.16,40.16,40.16,0.0
2005-11-25 14:30:00,40.16,40.16,40.16,40.16,0.0,40.16,40.16,40.16,40.16,0.0
2005-11-25 15:00:00,40.16,40.16,40.16,40.16,0.0,40.16,40.16,40.16,40.16,0.0
2005-11-25 15:30:00,40.16,40.16,40.16,40.16,0.0,40.16,40.16,40.16,40.16,0.0
2005-11-28 09:30:00,40.2,40.39,40.13,40.3,39400.0,40.2,40.39,40.13,40.3,39400.0
2005-11-28 10:00:00,40.3,40.6,40.28,40.28,46400.0,40.3,40.6,40.28,40.28,46400.0
2005-11-28 10:30:00,40.29,40.4,40.22,40.32,21100.0,40.29,40.4,40.22,40.32,21100.0
2005-11-28 11:00:00,40.35,40.48,40.32,40.46,52800.0,40.35,40.48,40.32,40.46,52800.0
2005-11-28 11:30:00,40.45,40.51,40.38,40.49,50100.0,40.45,40.51,40.38,40.49,50100.0
2005-11-28 12:00:00,40.47,40.47,40.33,40.34,44300.0,40.47,40.47,40.33,40.34,44300.0
2005-11-28 12:30:00,40.34,40.36,40.18,40.18,19100.0,40.34,40.36,40.18,40.18,19100.0
2005-11-28 13:00:00,40.18,40.27,40.13,40.17,23000.0,40.18,40.27,40.13,40.17,23000.0
2005-11-28 13:30:00,40.17,40.23,40.13,40.22,32000.0,40.17,40.23,40.13,40.22,32000.0
2005-11-28 14:00:00,40.22,40.29,40.2,40.28,53100.0,40.22,40.29,40.2,40.28,53100.0
2005-11-28 14:30:00,40.28,40.35,40.28,40.32,37600.0,40.28,40.35,40.28,40.32,37600.0
2005-11-28 15:00:00,40.31,40.33,40.08,40.13,39500.0,40.31,40.33,40.08,40.13,39500.0
2005-11-28 15:30:00,40.14,40.19,39.98,40.03,80800.0,40.14,40.19,39.98,40.03,80800.0
2005-11-29 09:30:00,40.15,40.19,39.84,40.04,77400.0,40.15,40.19,39.84,40.04,77400.0
2005-11-29 10:00:00,40.05,40.19,40.0,40.01,41400.0,40.05,40.19,40.0,40.01,41400.0
2005-11-29 10:30:00,40.06,40.06,39.93,40.0,68500.0,40.06,40.06,39.93,40.0,68500.0
2005-11-29 11:00:00,40.0,40.05,39.97,39.97,90500.0,40.0,40.05,39.97,39.97,90500.0
2005-11-29 11:30:00,39.97,39.99,39.9,39.93,63800.0,39.97,39.99,39.9,39.93,63800.0
2005-11-29 12:00:00,39.92,39.94,39.76,39.77,58700.0,39.92,39.94,39.76,39.77,58700.0
2005-11-29 12:30:00,39.78,39.81,39.72,39.73,36100.0,39.78,39.81,39.72,39.73,36100.0
2005-11-29 13:00:00,39.74,39.77,39.59,39.61,48800.0,39.74,39.77,39.59,39.61,48800.0
2005-11-29 13:30:00,39.6,39.78,39.6,39.77,31300.0,39.6,39.78,39.6,39.77,31300.0
2005-11-29 14:00:00,39.78,39.84,39.65,39.65,42500.0,39.78,39.84,39.65,39.65,42500.0
2005-11-29 14:30:00,39.65,39.82,39.65,39.77,24800.0,39.65,39.82,39.65,39.77,24800.0
2005-11-29 15:00:00,39.77,39.81,39.73,39.75,33700.0,39.77,39.81,39.73,39.75,33700.0
2005-11-29 15:30:00,39.75,39.75,39.59,39.63,73600.0,39.75,39.75,39.59,39.63,73600.0
2005-11-30 09:30:00,39.62,40.06,39.62,39.77,64300.0,39.62,40.06,39.62,39.77,64300.0
2005-11-30 10:00:00,39.77,39.78,39.63,39.68,85800.0,39.77,39.78,39.63,39.68,85800.0
2005-11-30 10:30:00,39.66,39.78,39.49,39.51,88900.0,39.66,39.78,39.49,39.51,88900.0
2005-11-30 11:00:00,39.5,39.54,39.45,39.53,113000.0,39.5,39.54,39.45,39.53,113000.0
2005-11-30 11:30:00,39.53,39.54,39.38,39.44,73000.0,39.53,39.54,39.38,39.44,73000.0
2005-11-30 12:00:00,39.44,39.47,39.37,39.43,34700.0,39.44,39.47,39.37,39.43,34700.0
2005-11-30 12:30:00,39.43,39.44,39.4,39.42,36700.0,39.43,39.44,39.4,39.42,36700.0
2005-11-30 13:00:00,39.41,39.52,39.4,39.45,91800.0,39.41,39.52,39.4,39.45,91800.0
2005-11-30 13:30:00,39.46,39.46,39.19,39.19,112700.0,39.46,39.46,39.19,39.19,112700.0
2005-11-30 14:00:00,39.19,39.43,39.19,39.28,68600.0,39.19,39.43,39.19,39.28,68600.0
2005-11-30 14:30:00,39.28,39.35,39.25,39.3,56600.0,39.28,39.35,39.25,39.3,56600.0
2005-11-30 15:00:00,39.3,39.37,39.24,39.32,76900.0,39.3,39.37,39.24,39.32,76900.0
2005-11-30 15:30:00,39.32,39.39,39.19,39.24,113400.0,39.32,39.39,39.19,39.24,113400.0
2005-12-01 09:30:00,39.32,39.44,39.22,39.37,36800.0,39.32,39.44,39.22,39.37,36800.0
2005-12-01 10:00:00,39.37,39.49,39.36,39.39,102100.0,39.37,39.49,39.36,39.39,102100.0
2005-12-01 10:30:00,39.39,39.45,39.31,39.39,100600.0,39.39,39.45,39.31,39.39,100600.0
2005-12-01 11:00:00,39.39,39.45,39.38,39.4,73800.0,39.39,39.45,39.38,39.4,73800.0
2005-12-01 11:30:00,39.43,39.45,39.42,39.43,28900.0,39.43,39.45,39.42,39.43,28900.0
2005-12-01 12:00:00,39.43,39.48,39.38,39.41,63000.0,39.43,39.48,39.38,39.41,63000.0
2005-12-01 12:30:00,39.42,39.51,39.4,39.43,125600.0,39.42,39.51,39.4,39.43,125600.0
2005-12-01 13:00:00,39.43,39.5,39.41,39.48,58800.0,39.43,39.5,39.41,39.48,58800.0
2005-12-01 13:30:00,39.48,39.54,39.43,39.43,48900.0,39.48,39.54,39.43,39.43,48900.0
2005-12-01 14:00:00,39.44,39.51,39.44,39.45,78400.0,39.44,39.51,39.44,39.45,78400.0
2005-12-01 14:30:00,39.44,39.47,39.39,39.41,74500.0,39.44,39.47,39.39,39.41,74500.0
2005-12-01 15:00:00,39.41,39.44,39.29,39.41,93100.0,39.41,39.44,39.29,39.41,93100.0
2005-12-01 15:30:00,39.41,39.47,39.39,39.4,54100.0,39.41,39.47,39.39,39.4,54100.0
2005-12-02 09:30:00,39.3,39.47,39.25,39.29,60200.0,39.3,39.47,39.25,39.29,60200.0
2005-12-02 10:00:00,39.29,39.31,39.15,39.22,97900.0,39.29,39.31,39.15,39.22,97900.0
2005-12-02 10:30:00,39.23,39.3,39.04,39.06,109100.0,39.23,39.3,39.04,39.06,109100.0
2005-12-02 11:00:00,39.05,39.09,38.93,39.05,149600.0,39.05,39.09,38.93,39.05,149600.0
2005-12-02 11:30:00,39.05,39.24,39.0,39.14,92600.0,39.05,39.24,39.0,39.14,92600.0
2005-12-02 12:00:00,39.16,39.18,39.13,39.17,50700.0,39.16,39.18,39.13,39.17,50700.0
2005-12-02 12:30:00,39.18,39.19,38.98,39.01,76000.0,39.18,39.19,38.98,39.01,76000.0
2005-12-02 13:00:00,39.0,39.06,38.97,39.03,75100.0,39.0,39.06,38.97,39.03,75100.0
2005-12-02 13:30:00,39.04,39.05,38.97,38.98,45800.0,39.04,39.05,38.97,38.98,45800.0
2005-12-02 14:00:00,38.99,39.0,38.98,39.0,42900.0,38.99,39.0,38.98,39.0,42900.0
2005-12-02 14:30:00,39.0,39.02,38.98,38.99,87200.0,39.0,39.02,38.98,38.99,87200.0
2005-12-02 15:00:00,38.99,39.0,38.98,38.99,77900.0,38.99,39.0,38.98,38.99,77900.0
2005-12-02 15:30:00,39.0,39.1,38.95,38.95,168500.0,39.0,39.1,38.95,38.95,168500.0
2005-12-05 09:30:00,37.0,38.2,36.55,38.15,355600.0,37.0,38.2,36.55,38.15,355600.0
2005-12-05 10:00:00,38.15,38.15,37.75,38.02,212400.0,38.15,38.15,37.75,38.02,212400.0
2005-12-05 10:30:00,38.01,38.12,37.84,37.89,84500.0,38.01,38.12,37.84,37.89,84500.0
2005-12-05 11:00:00,37.9,38.1,37.9,38.01,79900.0,37.9,38.1,37.9,38.01,79900.0
2005-12-05 11:30:00,38.01,38.02,37.9,37.96,101200.0,38.01,38.02,37.9,37.96,101200.0
2005-12-05 12:00:00,37.96,38.02,37.93,38.01,128200.0,37.96,38.02,37.93,38.01,128200.0
2005-12-05 12:30:00,38.01,38.1,38.0,38.06,75000.0,38.01,38.1,38.0,38.06,75000.0
2005-12-05 13:00:00,38.06,38.14,38.04,38.09,78700.0,38.06,38.14,38.04,38.09,78700.0
2005-12-05 13:30:00,38.09,38.11,38.05,38.1,65100.0,38.09,38.11,38.05,38.1,65100.0
2005-12-05 14:00:00,38.09,38.14,38.08,38.11,136600.0,38.09,38.14,38.08,38.11,136600.0
2005-12-05 14:30:00,38.1,38.12,37.98,38.09,182300.0,38.1,38.12,37.98,38.09,182300.0
2005-12-05 15:00:00,38.1,38.13,38.08,38.12,105800.0,38.1,38.13,38.08,38.12,105800.0
2005-12-05 15:30:00,38.12,38.27,38.11,38.14,287100.0,38.12,38.27,38.11,38.14,287100.0
2005-12-06 09:30:00,38.25,38.56,38.25,38.44,201500.0,38.25,38.56,38.25,38.44,201500.0
2005-12-06 10:00:00,38.42,38.69,38.4,38.6,180100.0,38.42,38.69,38.4,38.6,180100.0
2005-12-06 10:30:00,38.58,38.7,38.49,38.59,104500.0,38.58,38.7,38.49,38.59,104500.0
2005-12-06 11:00:00,38.6,38.61,38.48,38.57,105600.0,38.6,38.61,38.48,38.57,105600.0
2005-12-06 11:30:00,38.57,38.6,38.5,38.56,61200.0,38.57,38.6,38.5,38.56,61200.0
2005-12-06 12:00:00,38.56,38.63,38.54,38.58,44400.0,38.56,38.63,38.54,38.58,44400.0
2005-12-06 12:30:00,38.57,38.65,38.57,38.63,67600.0,38.57,38.65,38.57,38.63,67600.0
2005-12-06 13:00:00,38.64,38.7,38.61,38.63,70100.0,38.64,38.7,38.61,38.63,70100.0
2005-12-06 13:30:00,38.63,38.69,38.61,38.66,50000.0,38.63,38.69,38.61,38.66,50000.0
2005-12-06 14:00:00,38.66,38.68,38.61,38.67,77700.0,38.66,38.68,38.61,38.67,77700.0
2005-12-06 14:30:00,38.69,38.7,38.56,38.66,57000.0,38.69,38.7,38.56,38.66,57000.0
2005-12-06 15:00:00,38.66,38.69,38.51,38.65,111500.0,38.66,38.69,38.51,38.65,111500.0
2005-12-06 15:30:00,38.64,38.64,38.41,38.53,212200.0,38.64,38.64,38.41,38.53,212200.0
2005-12-07 09:30:00,38.7,38.7,38.39,38.55,75500.0,38.7,38.7,38.39,38.55,75500.0
2005-12-07 10:00:00,38.56,38.67,38.54,38.64,75000.0,38.56,38.67,38.54,38.64,75000.0
2005-12-07 10:30:00,38.65,38.69,38.61,38.63,55400.0,38.65,38.69,38.61,38.63,55400.0
2005-12-07 11:00:00,38.63,38.72,38.61,38.63,70600.0,38.63,38.72,38.61,38.63,70600.0
2005-12-07 11:30:00,38.63,38.67,38.62,38.62,55900.0,38.63,38.67,38.62,38.62,55900.0
2005-12-07 12:00:00,38.62,38.66,38.61,38.63,58300.0,38.62,38.66,38.61,38.63,58300.0
2005-12-07 12:30:00,38.63,38.66,38.61,38.62,24800.0,38.63,38.66,38.61,38.62,24800.0
2005-12-07 13:00:00,38.62,38.67,38.61,38.61,55000.0,38.62,38.67,38.61,38.61,55000.0
2005-12-07 13:30:00,38.61,38.64,38.59,38.61,79300.0,38.61,38.64,38.59,38.61,79300.0
2005-12-07 14:00:00,38.6,38.61,38.52,38.58,53600.0,38.6,38.61,38.52,38.58,53600.0
2005-12-07 14:30:00,38.56,38.59,38.5,38.52,103000.0,38.56,38.59,38.5,38.52,103000.0
2005-12-07 15:00:00,38.52,38.61,38.46,38.56,58300.0,38.52,38.61,38.46,38.56,58300.0
2005-12-07 15:30:00,38.57,38.65,38.53,38.61,122900.0,38.57,38.65,38.53,38.61,122900.0
2005-12-08 09:30:00,38.53,38.72,38.36,38.4,45100.0,38.53,38.72,38.36,38.4,45100.0
2005-12-08 10:00:00,38.37,38.51,38.31,38.39,39300.0,38.37,38.51,38.31,38.39,39300.0
2005-12-08 10:30:00,38.39,38.53,38.32,38.53,29800.0,38.39,38.53,38.32,38.53,29800.0
2005-12-08 11:00:00,38.56,38.64,38.5,38.51,34200.0,38.56,38.64,38.5,38.51,34200.0
2005-12-08 11:30:00,38.51,38.72,38.5,38.66,25300.0,38.51,38.72,38.5,38.66,25300.0
2005-12-08 12:00:00,38.66,38.81,38.65,38.8,35900.0,38.66,38.81,38.65,38.8,35900.0
2005-12-08 12:30:00,38.8,38.8,38.53,38.54,25100.0,38.8,38.8,38.53,38.54,25100.0
2005-12-08 13:00:00,38.56,38.57,38.4,38.52,46400.0,38.56,38.57,38.4,38.52,46400.0
2005-12-08 13:30:00,38.51,38.55,38.5,38.54,30700.0,38.51,38.55,38.5,38.54,30700.0
2005-12-08 14:00:00,38.54,38.55,38.46,38.47,81400.0,38.54,38.55,38.46,38.47,81400.0
2005-12-08 14:30:00,38.47,38.53,38.45,38.45,54300.0,38.47,38.53,38.45,38.45,54300.0
2005-12-08 15:00:00,38.45,38.53,38.45,38.48,49900.0,38.45,38.53,38.45,38.48,49900.0
2005-12-08 15:30:00,38.47,38.67,38.46,38.53,62500.0,38.47,38.67,38.46,38.53,62500.0
2005-12-09 09:30:00,38.65,39.06,38.58,38.87,38000.0,38.65,39.06,38.58,38.87,38000.0
2005-12-09 10:00:00,38.87,38.99,38.79,38.86,19400.0,38.87,38.99,38.79,38.86,19400.0
2005-12-09 10:30:00,38.85,38.86,38.68,38.81,37300.0,38.85,38.86,38.68,38.81,37300.0
2005-12-09 11:00:00,38.81,38.9,38.77,38.81,22200.0,38.81,38.9,38.77,38.81,22200.0
2005-12-09 11:30:00,38.78,38.82,38.72,38.74,27900.0,38.78,38.82,38.72,38.74,27900.0
2005-12-09 12:00:00,38.74,38.88,38.72,38.87,27600.0,38.74,38.88,38.72,38.87,27600.0
2005-12-09 12:30:00,38.87,38.92,38.8,38.92,25400.0,38.87,38.92,38.8,38.92,25400.0
2005-12-09 13:00:00,38.93,38.93,38.82,38.82,12700.0,38.93,38.93,38.82,38.82,12700.0
2005-12-09 13:30:00,38.83,39.01,38.83,38.96,29300.0,38.83,39.01,38.83,38.96,29300.0
2005-12-09 14:00:00,38.95,39.08,38.9,39.08,19600.0,38.95,39.08,38.9,39.08,19600.0
2005-12-09 14:30:00,39.08,39.1,38.94,39.03,23000.0,39.08,39.1,38.94,39.03,23000.0
2005-12-09 15:00:00,39.03,39.12,38.99,39.1,50400.0,39.03,39.12,38.99,39.1,50400.0
2005-12-09 15:30:00,39.1,39.1,38.9,38.98,44400.0,39.1,39.1,38.9,38.98,44400.0
2005-12-12 09:30:00,39.0,39.2,38.95,39.03,27600.0,39.0,39.2,38.95,39.03,27600.0
2005-12-12 10:00:00,39.03,39.14,38.94,39.12,29500.0,39.03,39.14,38.94,39.12,29500.0
2005-12-12 10:30:00,39.11,39.27,39.1,39.21,54500.0,39.11,39.27,39.1,39.21,54500.0
2005-12-12 11:00:00,39.21,39.4,39.21,39.31,75700.0,39.21,39.4,39.21,39.31,75700.0
2005-12-12 11:30:00,39.3,39.42,39.3,39.31,88100.0,39.3,39.42,39.3,39.31,88100.0
2005-12-12 12:00:00,39.31,39.32,39.19,39.21,15800.0,39.31,39.32,39.19,39.21,15800.0
2005-12-12 12:30:00,39.21,39.21,39.07,39.12,14200.0,39.21,39.21,39.07,39.12,14200.0
2005-12-12 13:00:00,39.12,39.16,39.05,39.09,17500.0,39.12,39.16,39.05,39.09,17500.0
2005-12-12 13:30:00,39.09,39.12,39.09,39.12,22000.0,39.09,39.12,39.09,39.12,22000.0
2005-12-12 14:00:00,39.12,39.24,39.12,39.22,32500.0,39.12,39.24,39.12,39.22,32500.0
2005-12-12 14:30:00,39.22,39.34,39.2,39.23,19600.0,39.22,39.34,39.2,39.23,19600.0
2005-12-12 15:00:00,39.23,39.35,39.19,39.25,45700.0,39.23,39.35,39.19,39.25,45700.0
2005-12-12 15:30:00,39.25,39.33,39.16,39.19,44400.0,39.25,39.33,39.16,39.19,44400.0
2005-12-13 09:30:00,39.12,39.22,39.0,39.22,41400.0,39.12,39.22,39.0,39.22,41400.0
2005-12-13 10:00:00,39.22,39.42,39.22,39.27,33200.0,39.22,39.42,39.22,39.27,33200.0
2005-12-13 10:30:00,39.26,39.27,39.11,39.26,24900.0,39.26,39.27,39.11,39.26,24900.0
2005-12-13 11:00:00,39.27,39.31,39.04,39.06,36900.0,39.27,39.31,39.04,39.06,36900.0
2005-12-13 11:30:00,39.09,39.21,39.02,39.21,20200.0,39.09,39.21,39.02,39.21,20200.0
2005-12-13 12:00:00,39.19,39.51,39.17,39.36,85400.0,39.19,39.51,39.17,39.36,85400.0
2005-12-13 12:30:00,39.36,39.38,39.26,39.26,16600.0,39.36,39.38,39.26,39.26,16600.0
2005-12-13 13:00:00,39.25,39.25,39.19,39.22,17700.0,39.25,39.25,39.19,39.22,17700.0
2005-12-13 13:30:00,39.22,39.23,39.11,39.16,30800.0,39.22,39.23,39.11,39.16,30800.0
2005-12-13 14:00:00,39.17,39.52,39.16,39.36,42300.0,39.17,39.52,39.16,39.36,42300.0
2005-12-13 14:30:00,39.37,39.51,39.35,39.44,61700.0,39.37,39.51,39.35,39.44,61700.0
2005-12-13 15:00:00,39.43,39.5,39.39,39.43,79300.0,39.43,39.5,39.39,39.43,79300.0
2005-12-13 15:30:00,39.41,39.47,39.24,39.28,112600.0,39.41,39.47,39.24,39.28,112600.0
2005-12-14 09:30:00,39.34,39.65,39.27,39.38,47700.0,39.34,39.65,39.27,39.38,47700.0
2005-12-14 10:00:00,39.37,39.84,39.32,39.75,141100.0,39.37,39.84,39.32,39.75,141100.0
2005-12-14 10:30:00,39.72,39.75,39.51,39.52,28000.0,39.72,39.75,39.51,39.52,28000.0
2005-12-14 11:00:00,39.52,39.65,39.51,39.6,38100.0,39.52,39.65,39.51,39.6,38100.0
2005-12-14 11:30:00,39.6,39.68,39.6,39.61,35200.0,39.6,39.68,39.6,39.61,35200.0
2005-12-14 12:00:00,39.61,39.65,39.61,39.61,24100.0,39.61,39.65,39.61,39.61,24100.0
2005-12-14 12:30:00,39.61,39.72,39.61,39.68,25200.0,39.61,39.72,39.61,39.68,25200.0
2005-12-14 13:00:00,39.69,39.71,39.66,39.69,24500.0,39.69,39.71,39.66,39.69,24500.0
2005-12-14 13:30:00,39.69,39.88,39.67,39.78,23200.0,39.69,39.88,39.67,39.78,23200.0
2005-12-14 14:00:00,39.77,39.82,39.68,39.69,80500.0,39.77,39.82,39.68,39.69,80500.0
2005-12-14 14:30:00,39.69,39.7,39.6,39.62,78200.0,39.69,39.7,39.6,39.62,78200.0
2005-12-14 15:00:00,39.61,39.61,39.51,39.51,60600.0,39.61,39.61,39.51,39.51,60600.0
2005-12-14 15:30:00,39.51,39.53,39.47,39.49,113500.0,39.51,39.53,39.47,39.49,113500.0
2005-12-15 09:30:00,39.45,39.45,39.2,39.27,57200.0,39.45,39.45,39.2,39.27,57200.0
2005-12-15 10:00:00,39.22,39.26,39.08,39.22,49800.0,39.22,39.26,39.08,39.22,49800.0
2005-12-15 10:30:00,39.21,39.48,39.21,39.36,54000.0,39.21,39.48,39.21,39.36,54000.0
2005-12-15 11:00:00,39.37,39.37,39.2,39.21,23200.0,39.37,39.37,39.2,39.21,23200.0
2005-12-15 11:30:00,39.2,39.36,39.2,39.36,55600.0,39.2,39.36,39.2,39.36,55600.0
2005-12-15 12:00:00,39.35,39.44,39.34,39.4,49900.0,39.35,39.44,39.34,39.4,49900.0
2005-12-15 12:30:00,39.4,39.45,39.37,39.4,30400.0,39.4,39.45,39.37,39.4,30400.0
2005-12-15 13:00:00,39.37,39.39,39.23,39.24,33400.0,39.37,39.39,39.23,39.24,33400.0
2005-12-15 13:30:00,39.25,39.4,39.24,39.4,45400.0,39.25,39.4,39.24,39.4,45400.0
2005-12-15 14:00:00,39.42,39.45,39.34,39.34,43000.0,39.42,39.45,39.34,39.34,43000.0
2005-12-15 14:30:00,39.34,39.35,39.2,39.23,35200.0,39.34,39.35,39.2,39.23,35200.0
2005-12-15 15:00:00,39.23,39.3,39.16,39.19,60900.0,39.23,39.3,39.16,39.19,60900.0
2005-12-15 15:30:00,39.17,39.18,38.9,38.99,111400.0,39.17,39.18,38.9,38.99,111400.0
2005-12-16 09:30:00,38.99,39.19,38.95,39.19,144600.0,38.99,39.19,38.95,39.19,144600.0
2005-12-16 10:00:00,39.2,39.25,38.91,38.91,39300.0,39.2,39.25,38.91,38.91,39300.0
2005-12-16 10:30:00,38.9,38.91,38.79,38.85,19500.0,38.9,38.91,38.79,38.85,19500.0
2005-12-16 11:00:00,38.86,39.0,38.86,38.96,17400.0,38.86,39.0,38.86,38.96,17400.0
2005-12-16 11:30:00,38.97,38.97,38.83,38.83,47100.0,38.97,38.97,38.83,38.83,47100.0
2005-12-16 12:00:00,38.84,38.9,38.82,38.82,15100.0,38.84,38.9,38.82,38.82,15100.0
2005-12-16 12:30:00,38.82,38.85,38.81,38.82,29300.0,38.82,38.85,38.81,38.82,29300.0
2005-12-16 13:00:00,38.83,38.84,38.75,38.79,26800.0,38.83,38.84,38.75,38.79,26800.0
2005-12-16 13:30:00,38.79,38.83,38.74,38.81,54500.0,38.79,38.83,38.74,38.81,54500.0
2005-12-16 14:00:00,38.82,38.83,38.7,38.7,31100.0,38.82,38.83,38.7,38.7,31100.0
2005-12-16 14:30:00,38.67,38.76,38.61,38.61,37600.0,38.67,38.76,38.61,38.61,37600.0
2005-12-16 15:00:00,38.59,38.61,38.46,38.5,66200.0,38.59,38.61,38.46,38.5,66200.0
2005-12-16 15:30:00,38.49,38.61,38.45,38.58,131200.0,38.49,38.61,38.45,38.58,131200.0
2005-12-19 09:30:00,38.53,38.53,38.2,38.28,59900.0,38.53,38.53,38.2,38.28,59900.0
2005-12-19 10:00:00,38.27,38.28,37.98,37.99,65100.0,38.27,38.28,37.98,37.99,65100.0
2005-12-19 10:30:00,37.98,38.0,37.93,37.98,68900.0,37.98,38.0,37.93,37.98,68900.0
2005-12-19 11:00:00,37.99,38.1,37.99,38.09,42500.0,37.99,38.1,37.99,38.09,42500.0
2005-12-19 11:30:00,38.09,38.13,38.09,38.09,26000.0,38.09,38.13,38.09,38.09,26000.0
2005-12-19 12:00:00,38.1,38.23,38.08,38.23,37500.0,38.1,38.23,38.08,38.23,37500.0
2005-12-19 12:30:00,38.22,38.24,38.15,38.15,24300.0,38.22,38.24,38.15,38.15,24300.0
2005-12-19 13:00:00,38.16,38.17,38.05,38.05,45600.0,38.16,38.17,38.05,38.05,45600.0
2005-12-19 13:30:00,38.05,38.1,37.99,38.03,57400.0,38.05,38.1,37.99,38.03,57400.0
2005-12-19 14:00:00,38.03,38.12,38.01,38.05,57800.0,38.03,38.12,38.01,38.05,57800.0
2005-12-19 14:30:00,38.04,38.04,37.99,37.99,35400.0,38.04,38.04,37.99,37.99,35400.0
2005-12-19 15:00:00,37.99,37.99,37.84,37.89,26600.0,37.99,37.99,37.84,37.89,26600.0
2005-12-19 15:30:00,37.87,37.95,37.86,37.9,55400.0,37.87,37.95,37.86,37.9,55400.0
2005-12-20 09:30:00,37.8,38.0,37.66,37.71,37700.0,37.8,38.0,37.66,37.71,37700.0
2005-12-20 10:00:00,37.74,37.74,37.58,37.66,34400.0,37.74,37.74,37.58,37.66,34400.0
2005-12-20 10:30:00,37.68,37.81,37.65,37.78,107900.0,37.68,37.81,37.65,37.78,107900.0
2005-12-20 11:00:00,37.75,37.83,37.55,37.7,97500.0,37.75,37.83,37.55,37.7,97500.0
2005-12-20 11:30:00,37.67,38.01,37.66,37.93,68700.0,37.67,38.01,37.66,37.93,68700.0
2005-12-20 12:00:00,37.94,38.16,37.92,38.15,16900.0,37.94,38.16,37.92,38.15,16900.0
2005-12-20 12:30:00,38.14,38.19,38.01,38.05,8600.0,38.14,38.19,38.01,38.05,8600.0
2005-12-20 13:00:00,38.08,38.16,37.9,37.9,21600.0,38.08,38.16,37.9,37.9,21600.0
2005-12-20 13:30:00,37.89,37.94,37.83,37.93,68500.0,37.89,37.94,37.83,37.93,68500.0
2005-12-20 14:00:00,37.94,38.0,37.87,37.91,40000.0,37.94,38.0,37.87,37.91,40000.0
2005-12-20 14:30:00,37.93,37.93,37.82,37.88,31700.0,37.93,37.93,37.82,37.88,31700.0
2005-12-20 15:00:00,37.92,37.94,37.78,37.85,23300.0,37.92,37.94,37.78,37.85,23300.0
2005-12-20 15:30:00,37.84,37.94,37.84,37.91,41400.0,37.84,37.94,37.84,37.91,41400.0
2005-12-21 09:30:00,38.39,38.39,38.0,38.13,37500.0,38.39,38.39,38.0,38.13,37500.0
2005-12-21 10:00:00,38.15,38.35,38.1,38.17,23600.0,38.15,38.35,38.1,38.17,23600.0
2005-12-21 10:30:00,38.16,38.16,38.01,38.15,19200.0,38.16,38.16,38.01,38.15,19200.0
2005-12-21 11:00:00,38.15,38.2,38.14,38.18,19200.0,38.15,38.2,38.14,38.18,19200.0
2005-12-21 11:30:00,38.18,38.19,38.0,38.0,15300.0,38.18,38.19,38.0,38.0,15300.0
2005-12-21 12:00:00,38.0,38.04,37.99,38.03,17600.0,38.0,38.04,37.99,38.03,17600.0
2005-12-21 12:30:00,38.03,38.08,37.96,37.99,23400.0,38.03,38.08,37.96,37.99,23400.0
2005-12-21 13:00:00,38.0,38.07,37.98,37.98,71500.0,38.0,38.07,37.98,37.98,71500.0
2005-12-21 13:30:00,37.98,38.15,37.89,38.12,24500.0,37.98,38.15,37.89,38.12,24500.0
2005-12-21 14:00:00,38.11,38.11,38.01,38.07,21800.0,38.11,38.11,38.01,38.07,21800.0
2005-12-21 14:30:00,38.04,38.07,37.88,37.9,16500.0,38.04,38.07,37.88,37.9,16500.0
2005-12-21 15:00:00,37.91,38.08,37.88,38.0,16300.0,37.91,38.08,37.88,38.0,16300.0
2005-12-21 15:30:00,38.0,38.01,37.89,37.95,119200.0,38.0,38.01,37.89,37.95,119200.0
2005-12-22 09:30:00,37.92,38.04,37.78,38.02,34900.0,37.92,38.04,37.78,38.02,34900.0
2005-12-22 10:00:00,38.02,38.08,37.78,37.9,20300.0,38.02,38.08,37.78,37.9,20300.0
2005-12-22 10:30:00,37.9,37.97,37.88,37.95,22200.0,37.9,37.97,37.88,37.95,22200.0
2005-12-22 11:00:00,37.95,38.1,37.95,38.06,21000.0,37.95,38.1,37.95,38.06,21000.0
2005-12-22 11:30:00,38.06,38.13,37.98,37.99,36300.0,38.06,38.13,37.98,37.99,36300.0
2005-12-22 12:00:00,37.99,38.01,37.95,37.98,5700.0,37.99,38.01,37.95,37.98,5700.0
2005-12-22 12:30:00,37.97,38.11,37.97,38.07,9400.0,37.97,38.11,37.97,38.07,9400.0
2005-12-22 13:00:00,38.1,38.12,37.99,38.02,5800.0,38.1,38.12,37.99,38.02,5800.0
2005-12-22 13:30:00,38.0,38.07,37.99,38.04,5900.0,38.0,38.07,37.99,38.04,5900.0
2005-12-22 14:00:00,38.04,38.07,38.0,38.0,8200.0,38.04,38.07,38.0,38.0,8200.0
2005-12-22 14:30:00,37.98,38.09,37.98,38.09,12800.0,37.98,38.09,37.98,38.09,12800.0
2005-12-22 15:00:00,38.06,38.07,37.99,38.05,12200.0,38.06,38.07,37.99,38.05,12200.0
2005-12-22 15:30:00,38.05,38.07,37.97,38.03,42400.0,38.05,38.07,37.97,38.03,42400.0
2005-12-23 09:30:00,38.18,38.46,38.18,38.22,26800.0,38.18,38.46,38.18,38.22,26800.0
2005-12-23 10:00:00,38.21,38.21,38.03,38.07,22400.0,38.21,38.21,38.03,38.07,22400.0
2005-12-23 10:30:00,38.07,38.07,37.99,38.0,37300.0,38.07,38.07,37.99,38.0,37300.0
2005-12-23 11:00:00,38.0,38.06,37.98,38.03,23900.0,38.0,38.06,37.98,38.03,23900.0
2005-12-23 11:30:00,38.03,38.03,37.94,38.02,75200.0,38.03,38.03,37.94,38.02,75200.0
2005-12-23 12:00:00,38.03,38.08,38.0,38.08,22200.0,38.03,38.08,38.0,38.08,22200.0
2005-12-23 12:30:00,38.06,38.11,38.06,38.06,14400.0,38.06,38.11,38.06,38.06,14400.0
2005-12-23 13:00:00,38.08,38.18,38.08,38.09,25300.0,38.08,38.18,38.08,38.09,25300.0
2005-12-23 13:30:00,38.08,38.13,38.07,38.09,13100.0,38.08,38.13,38.07,38.09,13100.0
2005-12-23 14:00:00,38.09,38.13,38.07,38.11,23800.0,38.09,38.13,38.07,38.11,23800.0
2005-12-23 14:30:00,38.11,38.17,38.05,38.09,33300.0,38.11,38.17,38.05,38.09,33300.0
2005-12-23 15:00:00,38.09,38.14,38.07,38.11,13400.0,38.09,38.14,38.07,38.11,13400.0
2005-12-23 15:30:00,38.07,38.13,38.0,38.1,42600.0,38.07,38.13,38.0,38.1,42600.0
2005-12-27 09:30:00,38.35,38.89,38.35,38.52,31100.0,38.35,38.89,38.35,38.52,31100.0
2005-12-27 10:00:00,38.51,38.51,38.36,38.39,24200.0,38.51,38.51,38.36,38.39,24200.0
2005-12-27 10:30:00,38.37,38.45,38.36,38.43,13800.0,38.37,38.45,38.36,38.43,13800.0
2005-12-27 11:00:00,38.43,38.43,38.07,38.07,32200.0,38.43,38.43,38.07,38.07,32200.0
2005-12-27 11:30:00,38.09,38.1,37.92,37.92,43100.0,38.09,38.1,37.92,37.92,43100.0
2005-12-27 12:00:00,37.92,37.96,37.82,37.9,39000.0,37.92,37.96,37.82,37.9,39000.0
2005-12-27 12:30:00,37.9,37.92,37.85,37.86,13200.0,37.9,37.92,37.85,37.86,13200.0
2005-12-27 13:00:00,37.86,37.93,37.8,37.84,23800.0,37.86,37.93,37.8,37.84,23800.0
2005-12-27 13:30:00,37.83,37.85,37.68,37.73,47800.0,37.83,37.85,37.68,37.73,47800.0
2005-12-27 14:00:00,37.73,37.82,37.68,37.82,19300.0,37.73,37.82,37.68,37.82,19300.0
2005-12-27 14:30:00,37.84,37.92,37.83,37.91,20300.0,37.84,37.92,37.83,37.91,20300.0
2005-12-27 15:00:00,37.92,38.04,37.92,38.02,35900.0,37.92,38.04,37.92,38.02,35900.0
2005-12-27 15:30:00,38.02,38.02,37.86,37.9,39600.0,38.02,38.02,37.86,37.9,39600.0
2005-12-28 09:30:00,38.08,38.08,37.91,37.99,14100.0,38.08,38.08,37.91,37.99,14100.0
2005-12-28 10:00:00,37.96,38.09,37.81,37.81,17300.0,37.96,38.09,37.81,37.81,17300.0
2005-12-28 10:30:00,37.81,37.94,37.81,37.94,20300.0,37.81,37.94,37.81,37.94,20300.0
2005-12-28 11:00:00,37.95,38.02,37.94,38.0,30200.0,37.95,38.02,37.94,38.0,30200.0
2005-12-28 11:30:00,38.0,38.1,38.0,38.1,12500.0,38.0,38.1,38.0,38.1,12500.0
2005-12-28 12:00:00,38.1,38.16,38.04,38.15,8900.0,38.1,38.16,38.04,38.15,8900.0
2005-12-28 12:30:00,38.17,38.17,38.07,38.11,9600.0,38.17,38.17,38.07,38.11,9600.0
2005-12-28 13:00:00,38.11,38.21,38.11,38.19,26400.0,38.11,38.21,38.11,38.19,26400.0
2005-12-28 13:30:00,38.2,38.22,38.15,38.2,20300.0,38.2,38.22,38.15,38.2,20300.0
2005-12-28 14:00:00,38.2,38.29,38.17,38.28,11100.0,38.2,38.29,38.17,38.28,11100.0
2005-12-28 14:30:00,38.29,38.38,38.28,38.34,19800.0,38.29,38.38,38.28,38.34,19800.0
2005-12-28 15:00:00,38.33,38.36,38.3,38.31,11300.0,38.33,38.36,38.3,38.31,11300.0
2005-12-28 15:30:00,38.31,38.32,38.2,38.25,28800.0,38.31,38.32,38.2,38.25,28800.0
2005-12-29 09:30:00,38.27,38.59,38.27,38.4,16900.0,38.27,38.59,38.27,38.4,16900.0
2005-12-29 10:00:00,38.41,38.41,38.25,38.25,13700.0,38.41,38.41,38.25,38.25,13700.0
2005-12-29 10:30:00,38.26,38.3,38.13,38.22,23400.0,38.26,38.3,38.13,38.22,23400.0
2005-12-29 11:00:00,38.22,38.41,38.21,38.41,37900.0,38.22,38.41,38.21,38.41,37900.0
2005-12-29 11:30:00,38.41,38.45,38.28,38.28,17100.0,38.41,38.45,38.28,38.28,17100.0
2005-12-29 12:00:00,38.27,38.37,38.26,38.33,12800.0,38.27,38.37,38.26,38.33,12800.0
2005-12-29 12:30:00,38.34,38.48,38.34,38.47,13800.0,38.34,38.48,38.34,38.47,13800.0
2005-12-29 13:00:00,38.47,38.54,38.47,38.5,14800.0,38.47,38.54,38.47,38.5,14800.0
2005-12-29 13:30:00,38.5,38.51,38.49,38.49,7600.0,38.5,38.51,38.49,38.49,7600.0
2005-12-29 14:00:00,38.49,38.52,38.48,38.48,24700.0,38.49,38.52,38.48,38.48,24700.0
2005-12-29 14:30:00,38.49,38.5,38.47,38.49,26500.0,38.49,38.5,38.47,38.49,26500.0
2005-12-29 15:00:00,38.49,38.49,38.18,38.2,28600.0,38.49,38.49,38.18,38.2,28600.0
2005-12-29 15:30:00,38.19,38.2,38.05,38.13,45700.0,38.19,38.2,38.05,38.13,45700.0
2005-12-30 09:30:00,37.95,38.0,37.67,37.83,28000.0,37.95,38.0,37.67,37.83,28000.0
2005-12-30 10:00:00,37.75,37.8,37.71,37.79,22100.0,37.75,37.8,37.71,37.79,22100.0
2005-12-30 10:30:00,37.76,37.83,37.69,37.8,14500.0,37.76,37.83,37.69,37.8,14500.0
2005-12-30 11:00:00,37.77,37.91,37.77,37.86,17700.0,37.77,37.91,37.77,37.86,17700.0
2005-12-30 11:30:00,37.84,37.94,37.79,37.92,11900.0,37.84,37.94,37.79,37.92,11900.0
2005-12-30 12:00:00,37.93,37.95,37.9,37.93,9000.0,37.93,37.95,37.9,37.93,9000.0
2005-12-30 12:30:00,37.91,37.94,37.82,37.94,13100.0,37.91,37.94,37.82,37.94,13100.0
2005-12-30 13:00:00,37.92,37.97,37.75,37.78,25100.0,37.92,37.97,37.75,37.78,25100.0
2005-12-30 13:30:00,37.77,37.96,37.76,37.81,27700.0,37.77,37.96,37.76,37.81,27700.0
2005-12-30 14:00:00,37.8,37.95,37.77,37.9,26000.0,37.8,37.95,37.77,37.9,26000.0
2005-12-30 14:30:00,37.91,38.0,37.87,37.91,21400.0,37.91,38.0,37.87,37.91,21400.0
2005-12-30 15:00:00,37.89,37.94,37.83,37.83,15800.0,37.89,37.94,37.83,37.83,15800.0
2005-12-30 15:30:00,37.84,37.91,37.73,37.8,45600.0,37.84,37.91,37.73,37.8,45600.0
2006-01-03 09:30:00,38.01,38.02,37.9,37.92,56400.0,38.01,38.02,37.9,37.92,56400.0
2006-01-03 10:00:00,37.93,38.05,37.75,37.8,46700.0,37.93,38.05,37.75,37.8,46700.0
2006-01-03 10:30:00,37.78,37.79,37.68,37.68,33500.0,37.78,37.79,37.68,37.68,33500.0
2006-01-03 11:00:00,37.67,37.81,37.63,37.72,39200.0,37.67,37.81,37.63,37.72,39200.0
2006-01-03 11:30:00,37.71,37.78,37.65,37.77,47900.0,37.71,37.78,37.65,37.77,47900.0
2006-01-03 12:00:00,37.78,37.83,37.74,37.75,17900.0,37.78,37.83,37.74,37.75,17900.0
2006-01-03 12:30:00,37.74,37.75,37.57,37.57,17400.0,37.74,37.75,37.57,37.57,17400.0
2006-01-03 13:00:00,37.57,37.64,37.55,37.57,13700.0,37.57,37.64,37.55,37.57,13700.0
2006-01-03 13:30:00,37.56,37.6,37.51,37.53,18600.0,37.56,37.6,37.51,37.53,18600.0
2006-01-03 14:00:00,37.53,37.71,37.53,37.71,60500.0,37.53,37.71,37.53,37.71,60500.0
2006-01-03 14:30:00,37.7,37.93,37.69,37.89,57500.0,37.7,37.93,37.69,37.89,57500.0
2006-01-03 15:00:00,37.9,38.0,37.9,38.0,52000.0,37.9,38.0,37.9,38.0,52000.0
2006-01-03 15:30:00,38.01,38.17,38.01,38.07,48800.0,38.01,38.17,38.01,38.07,48800.0
2006-01-04 09:30:00,37.95,38.17,37.93,38.11,67200.0,37.95,38.17,37.93,38.11,67200.0
2006-01-04 10:00:00,38.11,38.4,38.11,38.16,66500.0,38.11,38.4,38.11,38.16,66500.0
2006-01-04 10:30:00,38.14,38.17,37.98,38.14,38700.0,38.14,38.17,37.98,38.14,38700.0
2006-01-04 11:00:00,38.16,38.16,37.75,37.89,153900.0,38.16,38.16,37.75,37.89,153900.0
2006-01-04 11:30:00,37.89,37.98,37.8,37.98,34700.0,37.89,37.98,37.8,37.98,34700.0
2006-01-04 12:00:00,37.98,37.98,37.91,37.94,22100.0,37.98,37.98,37.91,37.94,22100.0
2006-01-04 12:30:00,37.93,38.03,37.87,38.02,20000.0,37.93,38.03,37.87,38.02,20000.0
2006-01-04 13:00:00,38.03,38.03,37.9,37.98,20000.0,38.03,38.03,37.9,37.98,20000.0
2006-01-04 13:30:00,37.98,38.0,37.87,37.92,16700.0,37.98,38.0,37.87,37.92,16700.0
2006-01-04 14:00:00,37.94,37.96,37.78,37.85,17200.0,37.94,37.96,37.78,37.85,17200.0
2006-01-04 14:30:00,37.86,37.95,37.86,37.87,26600.0,37.86,37.95,37.86,37.87,26600.0
2006-01-04 15:00:00,37.89,37.94,37.84,37.89,33200.0,37.89,37.94,37.84,37.89,33200.0
2006-01-04 15:30:00,37.89,37.91,37.84,37.85,62600.0,37.89,37.91,37.84,37.85,62600.0
2006-01-05 09:30:00,37.83,37.83,37.36,37.41,35000.0,37.83,37.83,37.36,37.41,35000.0
2006-01-05 10:00:00,37.46,37.73,37.46,37.64,35000.0,37.46,37.73,37.46,37.64,35000.0
2006-01-05 10:30:00,37.65,37.68,37.58,37.6,18200.0,37.65,37.68,37.58,37.6,18200.0
2006-01-05 11:00:00,37.61,37.63,37.51,37.51,23800.0,37.61,37.63,37.51,37.51,23800.0
2006-01-05 11:30:00,37.51,37.53,37.43,37.45,41800.0,37.51,37.53,37.43,37.45,41800.0
2006-01-05 12:00:00,37.46,37.48,37.38,37.39,21400.0,37.46,37.48,37.38,37.39,21400.0
2006-01-05 12:30:00,37.4,37.45,37.31,37.43,21200.0,37.4,37.45,37.31,37.43,21200.0
2006-01-05 13:00:00,37.4,37.45,37.37,37.41,21500.0,37.4,37.45,37.37,37.41,21500.0
2006-01-05 13:30:00,37.4,37.44,37.36,37.44,31100.0,37.4,37.44,37.36,37.44,31100.0
2006-01-05 14:00:00,37.45,37.47,37.35,37.36,29400.0,37.45,37.47,37.35,37.36,29400.0
2006-01-05 14:30:00,37.37,37.4,37.35,37.39,19300.0,37.37,37.4,37.35,37.39,19300.0
2006-01-05 15:00:00,37.38,37.39,37.29,37.33,49600.0,37.38,37.39,37.29,37.33,49600.0
2006-01-05 15:30:00,37.34,37.37,37.29,37.29,59200.0,37.34,37.37,37.29,37.29,59200.0
2006-01-06 09:30:00,37.28,37.54,37.06,37.26,54700.0,37.28,37.54,37.06,37.26,54700.0
2006-01-06 10:00:00,37.25,37.33,37.12,37.32,30600.0,37.25,37.33,37.12,37.32,30600.0
2006-01-06 10:30:00,37.32,37.35,37.3,37.34,53900.0,37.32,37.35,37.3,37.34,53900.0
2006-01-06 11:00:00,37.34,37.39,37.3,37.35,49500.0,37.34,37.39,37.3,37.35,49500.0
2006-01-06 11:30:00,37.35,37.38,37.3,37.33,48700.0,37.35,37.38,37.3,37.33,48700.0
2006-01-06 12:00:00,37.32,37.38,37.32,37.38,23800.0,37.32,37.38,37.32,37.38,23800.0
2006-01-06 12:30:00,37.38,37.49,37.38,37.45,49800.0,37.38,37.49,37.38,37.45,49800.0
2006-01-06 13:00:00,37.45,37.46,37.39,37.4,33200.0,37.45,37.46,37.39,37.4,33200.0
2006-01-06 13:30:00,37.4,37.4,37.32,37.35,58000.0,37.4,37.4,37.32,37.35,58000.0
2006-01-06 14:00:00,37.35,37.4,37.33,37.35,63600.0,37.35,37.4,37.33,37.35,63600.0
2006-01-06 14:30:00,37.35,37.47,37.3,37.41,171200.0,37.35,37.47,37.3,37.41,171200.0
2006-01-06 15:00:00,37.41,37.44,37.39,37.41,108500.0,37.41,37.44,37.39,37.41,108500.0
2006-01-06 15:30:00,37.42,37.46,37.35,37.37,267000.0,37.42,37.46,37.35,37.37,267000.0
2006-01-09 09:30:00,37.3,37.73,37.3,37.72,85400.0,37.3,37.73,37.3,37.72,85400.0
2006-01-09 10:00:00,37.72,37.8,37.59,37.62,82500.0,37.72,37.8,37.59,37.62,82500.0
2006-01-09 10:30:00,37.63,37.67,37.56,37.59,40000.0,37.63,37.67,37.56,37.59,40000.0
2006-01-09 11:00:00,37.59,37.6,37.5,37.51,43500.0,37.59,37.6,37.5,37.51,43500.0
2006-01-09 11:30:00,37.51,37.59,37.51,37.59,27800.0,37.51,37.59,37.51,37.59,27800.0
2006-01-09 12:00:00,37.59,37.76,37.59,37.64,36700.0,37.59,37.76,37.59,37.64,36700.0
2006-01-09 12:30:00,37.65,37.76,37.61,37.72,36400.0,37.65,37.76,37.61,37.72,36400.0
2006-01-09 13:00:00,37.73,37.78,37.69,37.71,52000.0,37.73,37.78,37.69,37.71,52000.0
2006-01-09 13:30:00,37.7,37.95,37.7,37.84,50200.0,37.7,37.95,37.7,37.84,50200.0
2006-01-09 14:00:00,37.87,37.98,37.84,37.98,26700.0,37.87,37.98,37.84,37.98,26700.0
2006-01-09 14:30:00,37.98,38.05,37.91,37.91,58900.0,37.98,38.05,37.91,37.91,58900.0
2006-01-09 15:00:00,37.92,38.09,37.9,38.09,43800.0,37.92,38.09,37.9,38.09,43800.0
2006-01-09 15:30:00,38.09,38.4,38.08,38.36,117300.0,38.09,38.4,38.08,38.36,117300.0
2006-01-10 09:30:00,38.25,38.25,37.87,37.94,40600.0,38.25,38.25,37.87,37.94,40600.0
2006-01-10 10:00:00,37.91,37.99,37.88,37.94,33800.0,37.91,37.99,37.88,37.94,33800.0
2006-01-10 10:30:00,37.94,38.14,37.89,38.13,46000.0,37.94,38.14,37.89,38.13,46000.0
2006-01-10 11:00:00,38.13,38.25,38.04,38.21,46800.0,38.13,38.25,38.04,38.21,46800.0
2006-01-10 11:30:00,38.21,38.38,38.21,38.38,190100.0,38.21,38.38,38.21,38.38,190100.0
2006-01-10 12:00:00,38.38,38.6,38.36,38.51,66400.0,38.38,38.6,38.36,38.51,66400.0
2006-01-10 12:30:00,38.51,38.62,38.51,38.56,74400.0,38.51,38.62,38.51,38.56,74400.0
2006-01-10 13:00:00,38.56,38.79,38.56,38.77,43500.0,38.56,38.79,38.56,38.77,43500.0
2006-01-10 13:30:00,38.79,38.82,38.46,38.46,45200.0,38.79,38.82,38.46,38.46,45200.0
2006-01-10 14:00:00,38.46,38.65,38.46,38.61,131500.0,38.46,38.65,38.46,38.61,131500.0
2006-01-10 14:30:00,38.6,38.65,38.6,38.61,165600.0,38.6,38.65,38.6,38.61,165600.0
2006-01-10 15:00:00,38.61,38.79,38.6,38.77,94300.0,38.61,38.79,38.6,38.77,94300.0
2006-01-10 15:30:00,38.78,38.99,38.76,38.92,70600.0,38.78,38.99,38.76,38.92,70600.0
2006-01-11 09:30:00,39.03,39.15,38.93,39.15,28500.0,39.03,39.15,38.93,39.15,28500.0
2006-01-11 10:00:00,39.13,39.29,38.96,39.26,35900.0,39.13,39.29,38.96,39.26,35900.0
2006-01-11 10:30:00,39.25,39.3,39.13,39.24,36500.0,39.25,39.3,39.13,39.24,36500.0
2006-01-11 11:00:00,39.22,39.22,39.12,39.14,28600.0,39.22,39.22,39.12,39.14,28600.0
2006-01-11 11:30:00,39.15,39.3,39.14,39.16,38400.0,39.15,39.3,39.14,39.16,38400.0
2006-01-11 12:00:00,39.22,39.24,39.14,39.14,28400.0,39.22,39.24,39.14,39.14,28400.0
2006-01-11 12:30:00,39.16,39.18,39.12,39.15,21800.0,39.16,39.18,39.12,39.15,21800.0
2006-01-11 13:00:00,39.16,39.23,39.12,39.18,34900.0,39.16,39.23,39.12,39.18,34900.0
2006-01-11 13:30:00,39.18,39.27,39.14,39.19,427300.0,39.18,39.27,39.14,39.19,427300.0
2006-01-11 14:00:00,39.19,39.19,39.11,39.11,52300.0,39.19,39.19,39.11,39.11,52300.0
2006-01-11 14:30:00,39.12,39.17,39.09,39.17,16200.0,39.12,39.17,39.09,39.17,16200.0
2006-01-11 15:00:00,39.17,39.19,39.13,39.13,20500.0,39.17,39.19,39.13,39.13,20500.0
2006-01-11 15:30:00,39.13,39.15,39.08,39.13,36600.0,39.13,39.15,39.08,39.13,36600.0
2006-01-12 09:30:00,39.15,39.15,38.74,38.89,68800.0,39.15,39.15,38.74,38.89,68800.0
2006-01-12 10:00:00,38.89,38.93,38.82,38.83,63700.0,38.89,38.93,38.82,38.83,63700.0
2006-01-12 10:30:00,38.83,38.97,38.77,38.96,14700.0,38.83,38.97,38.77,38.96,14700.0
2006-01-12 11:00:00,38.96,39.08,38.94,39.07,33600.0,38.96,39.08,38.94,39.07,33600.0
2006-01-12 11:30:00,39.07,39.23,39.04,39.22,21500.0,39.07,39.23,39.04,39.22,21500.0
2006-01-12 12:00:00,39.22,39.23,39.14,39.18,19200.0,39.22,39.23,39.14,39.18,19200.0
2006-01-12 12:30:00,39.18,39.18,38.98,38.99,32500.0,39.18,39.18,38.98,38.99,32500.0
2006-01-12 13:00:00,38.95,39.04,38.91,38.98,10600.0,38.95,39.04,38.91,38.98,10600.0
2006-01-12 13:30:00,38.99,39.0,38.83,38.9,75800.0,38.99,39.0,38.83,38.9,75800.0
2006-01-12 14:00:00,38.88,38.89,38.79,38.87,13000.0,38.88,38.89,38.79,38.87,13000.0
2006-01-12 14:30:00,38.88,38.89,38.71,38.75,25300.0,38.88,38.89,38.71,38.75,25300.0
2006-01-12 15:00:00,38.76,38.84,38.76,38.77,22600.0,38.76,38.84,38.76,38.77,22600.0
2006-01-12 15:30:00,38.77,38.82,38.62,38.75,148100.0,38.77,38.82,38.62,38.75,148100.0
2006-01-13 09:30:00,37.76,39.0,37.76,38.77,24500.0,37.76,39.0,37.76,38.77,24500.0
2006-01-13 10:00:00,38.78,38.8,38.58,38.69,15000.0,38.78,38.8,38.58,38.69,15000.0
2006-01-13 10:30:00,38.73,38.83,38.69,38.83,29900.0,38.73,38.83,38.69,38.83,29900.0
2006-01-13 11:00:00,38.82,38.82,38.71,38.81,34400.0,38.82,38.82,38.71,38.81,34400.0
2006-01-13 11:30:00,38.83,38.92,38.81,38.87,38500.0,38.83,38.92,38.81,38.87,38500.0
2006-01-13 12:00:00,38.89,38.97,38.83,38.97,14600.0,38.89,38.97,38.83,38.97,14600.0
2006-01-13 12:30:00,38.95,38.95,38.76,38.77,45400.0,38.95,38.95,38.76,38.77,45400.0
2006-01-13 13:00:00,38.76,38.83,38.7,38.82,17200.0,38.76,38.83,38.7,38.82,17200.0
2006-01-13 13:30:00,38.83,38.92,38.71,38.92,35600.0,38.83,38.92,38.71,38.92,35600.0
2006-01-13 14:00:00,38.92,38.92,38.81,38.86,74600.0,38.92,38.92,38.81,38.86,74600.0
2006-01-13 14:30:00,38.87,38.98,38.84,38.94,83900.0,38.87,38.98,38.84,38.94,83900.0
2006-01-13 15:00:00,38.94,38.96,38.86,38.88,41800.0,38.94,38.96,38.86,38.88,41800.0
2006-01-13 15:30:00,38.88,38.88,38.77,38.8,66100.0,38.88,38.88,38.77,38.8,66100.0
2006-01-17 09:30:00,38.45,38.61,38.28,38.46,79900.0,38.45,38.61,38.28,38.46,79900.0
2006-01-17 10:00:00,38.46,38.54,38.43,38.54,20200.0,38.46,38.54,38.43,38.54,20200.0
2006-01-17 10:30:00,38.54,38.55,38.46,38.55,13900.0,38.54,38.55,38.46,38.55,13900.0
2006-01-17 11:00:00,38.55,38.58,38.5,38.52,26100.0,38.55,38.58,38.5,38.52,26100.0
2006-01-17 11:30:00,38.53,38.55,38.35,38.35,21900.0,38.53,38.55,38.35,38.35,21900.0
2006-01-17 12:00:00,38.35,38.38,38.25,38.35,37000.0,38.35,38.38,38.25,38.35,37000.0
2006-01-17 12:30:00,38.35,38.47,38.3,38.45,115700.0,38.35,38.47,38.3,38.45,115700.0
2006-01-17 13:00:00,38.45,38.48,38.43,38.43,38300.0,38.45,38.48,38.43,38.43,38300.0
2006-01-17 13:30:00,38.45,38.45,38.33,38.44,57500.0,38.45,38.45,38.33,38.44,57500.0
2006-01-17 14:00:00,38.44,38.45,38.39,38.4,59300.0,38.44,38.45,38.39,38.4,59300.0
2006-01-17 14:30:00,38.39,38.4,38.32,38.4,31900.0,38.39,38.4,38.32,38.4,31900.0
2006-01-17 15:00:00,38.38,38.43,38.34,38.41,35700.0,38.38,38.43,38.34,38.41,35700.0
2006-01-17 15:30:00,38.41,38.42,38.32,38.33,115900.0,38.41,38.42,38.32,38.33,115900.0
2006-01-18 09:30:00,38.2,38.58,38.16,38.37,52900.0,38.2,38.58,38.16,38.37,52900.0
2006-01-18 10:00:00,38.38,38.49,38.26,38.34,135600.0,38.38,38.49,38.26,38.34,135600.0
2006-01-18 10:30:00,38.31,38.36,38.25,38.32,92800.0,38.31,38.36,38.25,38.32,92800.0
2006-01-18 11:00:00,38.32,38.38,38.26,38.31,78900.0,38.32,38.38,38.26,38.31,78900.0
2006-01-18 11:30:00,38.32,38.34,38.27,38.32,28000.0,38.32,38.34,38.27,38.32,28000.0
2006-01-18 12:00:00,38.32,38.35,38.28,38.3,17000.0,38.32,38.35,38.28,38.3,17000.0
2006-01-18 12:30:00,38.29,38.33,38.29,38.32,57500.0,38.29,38.33,38.29,38.32,57500.0
2006-01-18 13:00:00,38.33,38.33,38.16,38.19,87700.0,38.33,38.33,38.16,38.19,87700.0
2006-01-18 13:30:00,38.18,38.29,38.18,38.26,42600.0,38.18,38.29,38.18,38.26,42600.0
2006-01-18 14:00:00,38.3,38.4,38.29,38.35,48600.0,38.3,38.4,38.29,38.35,48600.0
2006-01-18 14:30:00,38.35,38.36,38.18,38.28,41600.0,38.35,38.36,38.18,38.28,41600.0
2006-01-18 15:00:00,38.29,38.43,38.26,38.35,84200.0,38.29,38.43,38.26,38.35,84200.0
2006-01-18 15:30:00,38.35,38.46,38.32,38.4,155200.0,38.35,38.46,38.32,38.4,155200.0
2006-01-19 09:30:00,38.75,38.81,38.66,38.73,75400.0,38.75,38.81,38.66,38.73,75400.0
2006-01-19 10:00:00,38.74,38.75,38.65,38.65,111900.0,38.74,38.75,38.65,38.65,111900.0
2006-01-19 10:30:00,38.66,38.68,38.38,38.4,103400.0,38.66,38.68,38.38,38.4,103400.0
2006-01-19 11:00:00,38.4,38.46,38.35,38.4,75100.0,38.4,38.46,38.35,38.4,75100.0
2006-01-19 11:30:00,38.4,38.55,38.37,38.55,61700.0,38.4,38.55,38.37,38.55,61700.0
2006-01-19 12:00:00,38.55,38.61,38.5,38.51,116200.0,38.55,38.61,38.5,38.51,116200.0
2006-01-19 12:30:00,38.51,38.56,38.51,38.54,30700.0,38.51,38.56,38.51,38.54,30700.0
2006-01-19 13:00:00,38.55,38.59,38.5,38.57,24200.0,38.55,38.59,38.5,38.57,24200.0
2006-01-19 13:30:00,38.53,38.63,38.53,38.61,19100.0,38.53,38.63,38.53,38.61,19100.0
2006-01-19 14:00:00,38.61,38.62,38.57,38.58,31700.0,38.61,38.62,38.57,38.58,31700.0
2006-01-19 14:30:00,38.59,38.59,38.52,38.55,13800.0,38.59,38.59,38.52,38.55,13800.0
2006-01-19 15:00:00,38.55,38.55,38.45,38.48,85900.0,38.55,38.55,38.45,38.48,85900.0
2006-01-19 15:30:00,38.48,38.55,38.39,38.45,54400.0,38.48,38.55,38.39,38.45,54400.0
2006-01-20 09:30:00,38.5,38.55,38.36,38.37,37800.0,38.5,38.55,38.36,38.37,37800.0
2006-01-20 10:00:00,38.35,38.35,38.19,38.3,27400.0,38.35,38.35,38.19,38.3,27400.0
2006-01-20 10:30:00,38.28,38.31,38.11,38.19,23300.0,38.28,38.31,38.11,38.19,23300.0
2006-01-20 11:00:00,38.2,38.35,38.15,38.29,22700.0,38.2,38.35,38.15,38.29,22700.0
2006-01-20 11:30:00,38.28,38.29,38.21,38.23,25000.0,38.28,38.29,38.21,38.23,25000.0
2006-01-20 12:00:00,38.23,38.27,38.16,38.26,20900.0,38.23,38.27,38.16,38.26,20900.0
2006-01-20 12:30:00,38.26,38.26,38.14,38.21,29000.0,38.26,38.26,38.14,38.21,29000.0
2006-01-20 13:00:00,38.21,38.25,38.17,38.24,27600.0,38.21,38.25,38.17,38.24,27600.0
2006-01-20 13:30:00,38.24,38.24,38.1,38.12,23100.0,38.24,38.24,38.1,38.12,23100.0
2006-01-20 14:00:00,38.11,38.2,38.06,38.2,23900.0,38.11,38.2,38.06,38.2,23900.0
2006-01-20 14:30:00,38.2,38.21,38.01,38.02,34800.0,38.2,38.21,38.01,38.02,34800.0
2006-01-20 15:00:00,38.03,38.13,38.0,38.03,41200.0,38.03,38.13,38.0,38.03,41200.0
2006-01-20 15:30:00,38.03,38.19,38.02,38.1,270000.0,38.03,38.19,38.02,38.1,270000.0
2006-01-23 09:30:00,38.1,38.36,37.87,37.89,73200.0,38.1,38.36,37.87,37.89,73200.0
2006-01-23 10:00:00,37.9,37.98,37.62,37.76,91300.0,37.9,37.98,37.62,37.76,91300.0
2006-01-23 10:30:00,37.76,37.78,37.59,37.72,92300.0,37.76,37.78,37.59,37.72,92300.0
2006-01-23 11:00:00,37.71,37.8,37.56,37.77,33300.0,37.71,37.8,37.56,37.77,33300.0
2006-01-23 11:30:00,37.77,38.02,37.7,37.99,25800.0,37.77,38.02,37.7,37.99,25800.0
2006-01-23 12:00:00,37.99,38.03,37.79,37.93,29300.0,37.99,38.03,37.79,37.93,29300.0
2006-01-23 12:30:00,37.93,37.98,37.75,37.76,55500.0,37.93,37.98,37.75,37.76,55500.0
2006-01-23 13:00:00,37.78,37.83,37.63,37.71,34000.0,37.78,37.83,37.63,37.71,34000.0
2006-01-23 13:30:00,37.76,37.82,37.69,37.69,45200.0,37.76,37.82,37.69,37.69,45200.0
2006-01-23 14:00:00,37.69,37.76,37.58,37.6,45800.0,37.69,37.76,37.58,37.6,45800.0
2006-01-23 14:30:00,37.61,37.72,37.54,37.6,52700.0,37.61,37.72,37.54,37.6,52700.0
2006-01-23 15:00:00,37.61,37.71,37.45,37.64,54000.0,37.61,37.71,37.45,37.64,54000.0
2006-01-23 15:30:00,37.64,37.84,37.51,37.67,115700.0,37.64,37.84,37.51,37.67,115700.0
2006-01-24 09:30:00,42.45,43.0,41.52,42.8,978000.0,42.45,43.0,41.52,42.8,978000.0
2006-01-24 10:00:00,42.81,43.62,42.76,43.0,532100.0,42.81,43.62,42.76,43.0,532100.0
2006-01-24 10:30:00,43.07,43.2,42.8,42.97,329500.0,43.07,43.2,42.8,42.97,329500.0
2006-01-24 11:00:00,42.98,43.15,42.55,43.03,180700.0,42.98,43.15,42.55,43.03,180700.0
2006-01-24 11:30:00,43.03,43.03,42.3,42.41,250600.0,43.03,43.03,42.3,42.41,250600.0
2006-01-24 12:00:00,42.41,42.45,41.93,42.11,338800.0,42.41,42.45,41.93,42.11,338800.0
2006-01-24 12:30:00,42.11,42.29,41.98,42.26,355800.0,42.11,42.29,41.98,42.26,355800.0
2006-01-24 13:00:00,42.26,42.94,42.23,42.94,291400.0,42.26,42.94,42.23,42.94,291400.0
2006-01-24 13:30:00,42.93,43.14,42.8,42.98,241400.0,42.93,43.14,42.8,42.98,241400.0
2006-01-24 14:00:00,42.97,43.14,42.87,43.11,147700.0,42.97,43.14,42.87,43.11,147700.0
2006-01-24 14:30:00,43.1,43.23,42.83,42.95,144900.0,43.1,43.23,42.83,42.95,144900.0
2006-01-24 15:00:00,42.97,43.08,42.93,43.06,102900.0,42.97,43.08,42.93,43.06,102900.0
2006-01-24 15:30:00,43.07,43.15,42.96,43.08,310000.0,43.07,43.15,42.96,43.08,310000.0
2006-01-25 09:30:00,42.0,42.0,41.5,41.83,312200.0,42.0,42.0,41.5,41.83,312200.0
2006-01-25 10:00:00,41.82,41.83,41.51,41.64,176600.0,41.82,41.83,41.51,41.64,176600.0
2006-01-25 10:30:00,41.64,41.7,41.14,41.23,149300.0,41.64,41.7,41.14,41.23,149300.0
2006-01-25 11:00:00,41.27,41.59,41.2,41.48,112900.0,41.27,41.59,41.2,41.48,112900.0
2006-01-25 11:30:00,41.5,41.68,41.45,41.61,155800.0,41.5,41.68,41.45,41.61,155800.0
2006-01-25 12:00:00,41.61,41.61,41.27,41.29,75500.0,41.61,41.61,41.27,41.29,75500.0
2006-01-25 12:30:00,41.29,41.34,41.2,41.33,76400.0,41.29,41.34,41.2,41.33,76400.0
2006-01-25 13:00:00,41.31,41.34,41.05,41.16,127000.0,41.31,41.34,41.05,41.16,127000.0
2006-01-25 13:30:00,41.16,41.16,40.98,40.99,91100.0,41.16,41.16,40.98,40.99,91100.0
2006-01-25 14:00:00,41.0,41.07,40.97,41.04,171200.0,41.0,41.07,40.97,41.04,171200.0
2006-01-25 14:30:00,41.04,41.1,40.98,41.06,108700.0,41.04,41.1,40.98,41.06,108700.0
2006-01-25 15:00:00,41.06,41.06,40.86,40.89,142200.0,41.06,41.06,40.86,40.89,142200.0
2006-01-25 15:30:00,40.89,41.1,40.86,41.1,318200.0,40.89,41.1,40.86,41.1,318200.0
2006-01-26 09:30:00,41.0,41.09,40.73,40.92,127200.0,41.0,41.09,40.73,40.92,127200.0
2006-01-26 10:00:00,40.92,41.0,40.8,40.88,68800.0,40.92,41.0,40.8,40.88,68800.0
2006-01-26 10:30:00,40.9,41.04,40.88,40.94,34200.0,40.9,41.04,40.88,40.94,34200.0
2006-01-26 11:00:00,40.94,40.95,40.83,40.89,33800.0,40.94,40.95,40.83,40.89,33800.0
2006-01-26 11:30:00,40.89,40.98,40.89,40.93,39100.0,40.89,40.98,40.89,40.93,39100.0
2006-01-26 12:00:00,40.92,40.98,40.85,40.87,46000.0,40.92,40.98,40.85,40.87,46000.0
2006-01-26 12:30:00,40.84,40.9,40.77,40.87,40800.0,40.84,40.9,40.77,40.87,40800.0
2006-01-26 13:00:00,40.87,40.97,40.86,40.86,31400.0,40.87,40.97,40.86,40.86,31400.0
2006-01-26 13:30:00,40.86,40.91,40.79,40.87,79900.0,40.86,40.91,40.79,40.87,79900.0
2006-01-26 14:00:00,40.89,41.12,40.85,41.09,109700.0,40.89,41.12,40.85,41.09,109700.0
2006-01-26 14:30:00,41.07,41.1,41.04,41.07,74400.0,41.07,41.1,41.04,41.07,74400.0
2006-01-26 15:00:00,41.07,41.59,41.06,41.44,68300.0,41.07,41.59,41.06,41.44,68300.0
2006-01-26 15:30:00,41.44,41.45,41.24,41.44,119000.0,41.44,41.45,41.24,41.44,119000.0
2006-01-27 09:30:00,41.37,41.59,41.35,41.48,53400.0,41.37,41.59,41.35,41.48,53400.0
2006-01-27 10:00:00,41.49,41.96,41.48,41.89,48200.0,41.49,41.96,41.48,41.89,48200.0
2006-01-27 10:30:00,41.9,42.09,41.88,42.04,60800.0,41.9,42.09,41.88,42.04,60800.0
2006-01-27 11:00:00,42.05,42.27,42.04,42.25,63900.0,42.05,42.27,42.04,42.25,63900.0
2006-01-27 11:30:00,42.27,42.46,42.26,42.45,51300.0,42.27,42.46,42.26,42.45,51300.0
2006-01-27 12:00:00,42.45,42.47,41.79,41.82,82200.0,42.45,42.47,41.79,41.82,82200.0
2006-01-27 12:30:00,41.82,41.85,41.5,41.57,83800.0,41.82,41.85,41.5,41.57,83800.0
2006-01-27 13:00:00,41.58,41.67,41.56,41.6,45300.0,41.58,41.67,41.56,41.6,45300.0
2006-01-27 13:30:00,41.57,41.62,41.41,41.51,49800.0,41.57,41.62,41.41,41.51,49800.0
2006-01-27 14:00:00,41.51,41.68,41.51,41.67,36000.0,41.51,41.68,41.51,41.67,36000.0
2006-01-27 14:30:00,41.67,41.79,41.62,41.71,36800.0,41.67,41.79,41.62,41.71,36800.0
2006-01-27 15:00:00,41.69,41.93,41.69,41.91,41500.0,41.69,41.93,41.69,41.91,41500.0
2006-01-27 15:30:00,41.92,42.02,41.89,41.89,40300.0,41.92,42.02,41.89,41.89,40300.0
2006-01-30 09:30:00,41.87,41.88,41.71,41.86,39700.0,41.87,41.88,41.71,41.86,39700.0
2006-01-30 10:00:00,41.86,42.2,41.85,42.17,57800.0,41.86,42.2,41.85,42.17,57800.0
2006-01-30 10:30:00,42.17,42.33,42.15,42.26,52600.0,42.17,42.33,42.15,42.26,52600.0
2006-01-30 11:00:00,42.28,42.32,42.2,42.2,87900.0,42.28,42.32,42.2,42.2,87900.0
2006-01-30 11:30:00,42.2,42.3,42.17,42.22,83300.0,42.2,42.3,42.17,42.22,83300.0
2006-01-30 12:00:00,42.2,42.21,41.87,41.9,48600.0,42.2,42.21,41.87,41.9,48600.0
2006-01-30 12:30:00,41.9,41.94,41.74,41.76,39500.0,41.9,41.94,41.74,41.76,39500.0
2006-01-30 13:00:00,41.76,41.84,41.73,41.74,21300.0,41.76,41.84,41.73,41.74,21300.0
2006-01-30 13:30:00,41.74,41.94,41.71,41.84,28800.0,41.74,41.94,41.71,41.84,28800.0
2006-01-30 14:00:00,41.84,41.85,41.72,41.75,37000.0,41.84,41.85,41.72,41.75,37000.0
2006-01-30 14:30:00,41.75,41.79,41.63,41.63,52500.0,41.75,41.79,41.63,41.63,52500.0
2006-01-30 15:00:00,41.65,41.82,41.61,41.81,56300.0,41.65,41.82,41.61,41.81,56300.0
2006-01-30 15:30:00,41.81,41.83,41.59,41.82,121000.0,41.81,41.83,41.59,41.82,121000.0
2006-01-31 09:30:00,41.74,41.82,41.61,41.63,25700.0,41.74,41.82,41.61,41.63,25700.0
2006-01-31 10:00:00,41.63,41.82,41.63,41.8,38900.0,41.63,41.82,41.63,41.8,38900.0
2006-01-31 10:30:00,41.8,41.8,41.41,41.48,82300.0,41.8,41.8,41.41,41.48,82300.0
2006-01-31 11:00:00,41.48,41.5,41.38,41.47,41800.0,41.48,41.5,41.38,41.47,41800.0
2006-01-31 11:30:00,41.48,41.64,41.47,41.52,53100.0,41.48,41.64,41.47,41.52,53100.0
2006-01-31 12:00:00,41.56,41.56,41.45,41.46,30400.0,41.56,41.56,41.45,41.46,30400.0
2006-01-31 12:30:00,41.46,41.54,41.45,41.51,50600.0,41.46,41.54,41.45,41.51,50600.0
2006-01-31 13:00:00,41.51,41.53,41.45,41.48,50600.0,41.51,41.53,41.45,41.48,50600.0
2006-01-31 13:30:00,41.49,41.5,41.28,41.38,53500.0,41.49,41.5,41.28,41.38,53500.0
2006-01-31 14:00:00,41.38,41.4,41.13,41.33,42900.0,41.38,41.4,41.13,41.33,42900.0
2006-01-31 14:30:00,41.36,41.52,41.35,41.45,85700.0,41.36,41.52,41.35,41.45,85700.0
2006-01-31 15:00:00,41.45,41.85,41.45,41.85,102700.0,41.45,41.85,41.45,41.85,102700.0
2006-01-31 15:30:00,41.87,42.01,41.63,41.88,179300.0,41.87,42.01,41.63,41.88,179300.0
2006-02-01 09:30:00,41.75,41.93,41.31,41.31,44600.0,41.75,41.93,41.31,41.31,44600.0
2006-02-01 10:00:00,41.31,41.43,41.21,41.32,54900.0,41.31,41.43,41.21,41.32,54900.0
2006-02-01 10:30:00,41.33,41.4,41.31,41.33,43400.0,41.33,41.4,41.31,41.33,43400.0
2006-02-01 11:00:00,41.33,41.36,41.16,41.2,53300.0,41.33,41.36,41.16,41.2,53300.0
2006-02-01 11:30:00,41.23,41.37,41.1,41.33,67100.0,41.23,41.37,41.1,41.33,67100.0
2006-02-01 12:00:00,41.36,41.37,41.27,41.32,60400.0,41.36,41.37,41.27,41.32,60400.0
2006-02-01 12:30:00,41.32,41.35,41.19,41.34,75900.0,41.32,41.35,41.19,41.34,75900.0
2006-02-01 13:00:00,41.35,41.35,41.16,41.18,68900.0,41.35,41.35,41.16,41.18,68900.0
2006-02-01 13:30:00,41.18,41.44,41.05,41.38,58000.0,41.18,41.44,41.05,41.38,58000.0
2006-02-01 14:00:00,41.37,41.4,41.31,41.32,58200.0,41.37,41.4,41.31,41.32,58200.0
2006-02-01 14:30:00,41.32,41.55,41.32,41.52,49500.0,41.32,41.55,41.32,41.52,49500.0
2006-02-01 15:00:00,41.54,41.55,41.31,41.31,65300.0,41.54,41.55,41.31,41.31,65300.0
2006-02-01 15:30:00,41.3,41.3,41.11,41.19,145700.0,41.3,41.3,41.11,41.19,145700.0
2006-02-02 09:30:00,41.15,41.43,41.15,41.43,34400.0,41.15,41.43,41.15,41.43,34400.0
2006-02-02 10:00:00,41.47,41.5,41.17,41.21,25900.0,41.47,41.5,41.17,41.21,25900.0
2006-02-02 10:30:00,41.2,41.3,41.0,41.27,37000.0,41.2,41.3,41.0,41.27,37000.0
2006-02-02 11:00:00,41.27,41.28,41.04,41.04,31100.0,41.27,41.28,41.04,41.04,31100.0
2006-02-02 11:30:00,41.03,41.13,40.95,40.95,31700.0,41.03,41.13,40.95,40.95,31700.0
2006-02-02 12:00:00,40.93,41.03,40.88,40.9,52700.0,40.93,41.03,40.88,40.9,52700.0
2006-02-02 12:30:00,40.88,40.98,40.84,40.88,29100.0,40.88,40.98,40.84,40.88,29100.0
2006-02-02 13:00:00,40.88,40.96,40.8,40.91,25600.0,40.88,40.96,40.8,40.91,25600.0
2006-02-02 13:30:00,40.91,40.93,40.73,40.93,22900.0,40.91,40.93,40.73,40.93,22900.0
2006-02-02 14:00:00,40.93,41.05,40.85,40.87,30800.0,40.93,41.05,40.85,40.87,30800.0
2006-02-02 14:30:00,40.88,41.03,40.87,40.97,28300.0,40.88,41.03,40.87,40.97,28300.0
2006-02-02 15:00:00,40.95,41.0,40.84,40.9,31800.0,40.95,41.0,40.84,40.9,31800.0
2006-02-02 15:30:00,40.9,40.9,40.72,40.75,78400.0,40.9,40.9,40.72,40.75,78400.0
2006-02-03 09:30:00,40.4,40.81,40.34,40.58,38800.0,40.4,40.81,40.34,40.58,38800.0
2006-02-03 10:00:00,40.58,40.8,40.58,40.7,36400.0,40.58,40.8,40.58,40.7,36400.0
2006-02-03 10:30:00,40.68,40.74,40.59,40.68,32300.0,40.68,40.74,40.59,40.68,32300.0
2006-02-03 11:00:00,40.68,40.75,40.61,40.61,30300.0,40.68,40.75,40.61,40.61,30300.0
2006-02-03 11:30:00,40.61,40.75,40.6,40.6,25300.0,40.61,40.75,40.6,40.6,25300.0
2006-02-03 12:00:00,40.63,40.67,40.49,40.52,26900.0,40.63,40.67,40.49,40.52,26900.0
2006-02-03 12:30:00,40.54,40.59,40.52,40.59,19200.0,40.54,40.59,40.52,40.59,19200.0
2006-02-03 13:00:00,40.59,40.83,40.59,40.79,20500.0,40.59,40.83,40.59,40.79,20500.0
2006-02-03 13:30:00,40.78,40.9,40.78,40.82,27200.0,40.78,40.9,40.78,40.82,27200.0
2006-02-03 14:00:00,40.82,40.82,40.6,40.63,23000.0,40.82,40.82,40.6,40.63,23000.0
2006-02-03 14:30:00,40.63,40.7,40.58,40.66,23700.0,40.63,40.7,40.58,40.66,23700.0
2006-02-03 15:00:00,40.66,40.78,40.63,40.77,44300.0,40.66,40.78,40.63,40.77,44300.0
2006-02-03 15:30:00,40.74,40.8,40.69,40.77,76100.0,40.74,40.8,40.69,40.77,76100.0
2006-02-06 09:30:00,40.74,40.74,40.5,40.5,27900.0,40.74,40.74,40.5,40.5,27900.0
2006-02-06 10:00:00,40.52,40.65,40.23,40.28,28000.0,40.52,40.65,40.23,40.28,28000.0
2006-02-06 10:30:00,40.24,40.42,40.24,40.26,27700.0,40.24,40.42,40.24,40.26,27700.0
2006-02-06 11:00:00,40.29,40.51,40.29,40.46,21200.0,40.29,40.51,40.29,40.46,21200.0
2006-02-06 11:30:00,40.45,40.63,40.42,40.48,24000.0,40.45,40.63,40.42,40.48,24000.0
2006-02-06 12:00:00,40.48,40.57,40.39,40.4,18200.0,40.48,40.57,40.39,40.4,18200.0
2006-02-06 12:30:00,40.4,40.48,40.35,40.35,23200.0,40.4,40.48,40.35,40.35,23200.0
2006-02-06 13:00:00,40.35,40.4,40.3,40.3,30300.0,40.35,40.4,40.3,40.3,30300.0
2006-02-06 13:30:00,40.3,40.35,40.25,40.27,36200.0,40.3,40.35,40.25,40.27,36200.0
2006-02-06 14:00:00,40.26,40.31,40.18,40.25,32000.0,40.26,40.31,40.18,40.25,32000.0
2006-02-06 14:30:00,40.25,40.36,40.22,40.34,40600.0,40.25,40.36,40.22,40.34,40600.0
2006-02-06 15:00:00,40.32,40.34,40.25,40.28,64600.0,40.32,40.34,40.25,40.28,64600.0
2006-02-06 15:30:00,40.29,40.33,40.22,40.25,77900.0,40.29,40.33,40.22,40.25,77900.0
2006-02-07 09:30:00,40.15,40.46,40.08,40.38,76800.0,40.15,40.46,40.08,40.38,76800.0
2006-02-07 10:00:00,40.37,40.5,40.33,40.43,66300.0,40.37,40.5,40.33,40.43,66300.0
2006-02-07 10:30:00,40.41,40.56,40.37,40.54,53000.0,40.41,40.56,40.37,40.54,53000.0
2006-02-07 11:00:00,40.54,40.85,40.53,40.7,47800.0,40.54,40.85,40.53,40.7,47800.0
2006-02-07 11:30:00,40.68,40.95,40.68,40.9,55800.0,40.68,40.95,40.68,40.9,55800.0
2006-02-07 12:00:00,40.91,40.97,40.76,40.85,40800.0,40.91,40.97,40.76,40.85,40800.0
2006-02-07 12:30:00,40.85,40.98,40.79,40.97,33100.0,40.85,40.98,40.79,40.97,33100.0
2006-02-07 13:00:00,40.95,40.96,40.75,40.91,37800.0,40.95,40.96,40.75,40.91,37800.0
2006-02-07 13:30:00,40.91,40.91,40.6,40.63,49600.0,40.91,40.91,40.6,40.63,49600.0
2006-02-07 14:00:00,40.65,40.71,40.63,40.67,36900.0,40.65,40.71,40.63,40.67,36900.0
2006-02-07 14:30:00,40.68,40.74,40.54,40.57,42700.0,40.68,40.74,40.54,40.57,42700.0
2006-02-07 15:00:00,40.58,40.66,40.54,40.61,88000.0,40.58,40.66,40.54,40.61,88000.0
2006-02-07 15:30:00,40.6,40.72,40.53,40.55,104000.0,40.6,40.72,40.53,40.55,104000.0
2006-02-08 09:30:00,40.58,40.86,40.52,40.86,51400.0,40.58,40.86,40.52,40.86,51400.0
2006-02-08 10:00:00,40.83,41.06,40.78,41.06,59300.0,40.83,41.06,40.78,41.06,59300.0
2006-02-08 10:30:00,41.07,41.22,40.95,40.96,95800.0,41.07,41.22,40.95,40.96,95800.0
2006-02-08 11:00:00,40.96,41.01,40.9,40.94,25600.0,40.96,41.01,40.9,40.94,25600.0
2006-02-08 11:30:00,40.94,41.04,40.91,40.96,27600.0,40.94,41.04,40.91,40.96,27600.0
2006-02-08 12:00:00,40.97,41.0,40.85,40.98,59200.0,40.97,41.0,40.85,40.98,59200.0
2006-02-08 12:30:00,40.97,41.23,40.95,41.08,42300.0,40.97,41.23,40.95,41.08,42300.0
2006-02-08 13:00:00,41.09,41.12,40.97,40.99,51500.0,41.09,41.12,40.97,40.99,51500.0
2006-02-08 13:30:00,40.99,41.06,40.93,41.0,58400.0,40.99,41.06,40.93,41.0,58400.0
2006-02-08 14:00:00,41.0,41.1,40.92,41.07,79600.0,41.0,41.1,40.92,41.07,79600.0
2006-02-08 14:30:00,41.07,41.22,41.05,41.05,41600.0,41.07,41.22,41.05,41.05,41600.0
2006-02-08 15:00:00,41.05,41.25,41.04,41.2,54200.0,41.05,41.25,41.04,41.2,54200.0
2006-02-08 15:30:00,41.21,41.46,41.2,41.33,98800.0,41.21,41.46,41.2,41.33,98800.0
2006-02-09 09:30:00,41.32,41.32,40.97,41.1,40200.0,41.32,41.32,40.97,41.1,40200.0
2006-02-09 10:00:00,41.1,41.47,41.09,41.19,58500.0,41.1,41.47,41.09,41.19,58500.0
2006-02-09 10:30:00,41.19,41.4,41.16,41.38,37400.0,41.19,41.4,41.16,41.38,37400.0
2006-02-09 11:00:00,41.36,41.37,41.17,41.28,18000.0,41.36,41.37,41.17,41.28,18000.0
2006-02-09 11:30:00,41.28,41.33,41.2,41.23,20200.0,41.28,41.33,41.2,41.23,20200.0
2006-02-09 12:00:00,41.23,41.33,41.22,41.3,25500.0,41.23,41.33,41.22,41.3,25500.0
2006-02-09 12:30:00,41.3,41.34,41.22,41.26,18300.0,41.3,41.34,41.22,41.26,18300.0
2006-02-09 13:00:00,41.22,41.37,41.22,41.29,17500.0,41.22,41.37,41.22,41.29,17500.0
2006-02-09 13:30:00,41.31,41.37,41.28,41.36,18700.0,41.31,41.37,41.28,41.36,18700.0
2006-02-09 14:00:00,41.35,41.36,41.17,41.17,42500.0,41.35,41.36,41.17,41.17,42500.0
2006-02-09 14:30:00,41.17,41.21,41.14,41.17,38400.0,41.17,41.21,41.14,41.17,38400.0
2006-02-09 15:00:00,41.16,41.16,40.9,40.92,39200.0,41.16,41.16,40.9,40.92,39200.0
2006-02-09 15:30:00,40.92,41.01,40.85,40.94,53000.0,40.92,41.01,40.85,40.94,53000.0
2006-02-10 09:30:00,41.05,41.16,40.89,41.07,47800.0,41.05,41.16,40.89,41.07,47800.0
2006-02-10 10:00:00,41.0,41.13,40.97,41.12,15400.0,41.0,41.13,40.97,41.12,15400.0
2006-02-10 10:30:00,41.16,41.16,40.76,40.79,38200.0,41.16,41.16,40.76,40.79,38200.0
2006-02-10 11:00:00,40.78,40.84,40.68,40.8,37000.0,40.78,40.84,40.68,40.8,37000.0
2006-02-10 11:30:00,40.81,40.82,40.71,40.74,62500.0,40.81,40.82,40.71,40.74,62500.0
2006-02-10 12:00:00,40.7,40.76,40.62,40.62,20000.0,40.7,40.76,40.62,40.62,20000.0
2006-02-10 12:30:00,40.63,40.69,40.58,40.63,19900.0,40.63,40.69,40.58,40.63,19900.0
2006-02-10 13:00:00,40.62,40.66,40.55,40.59,24900.0,40.62,40.66,40.55,40.59,24900.0
2006-02-10 13:30:00,40.58,40.67,40.52,40.58,44300.0,40.58,40.67,40.52,40.58,44300.0
2006-02-10 14:00:00,40.64,40.77,40.58,40.63,46600.0,40.64,40.77,40.58,40.63,46600.0
2006-02-10 14:30:00,40.65,40.89,40.63,40.85,30500.0,40.65,40.89,40.63,40.85,30500.0
2006-02-10 15:00:00,40.89,40.94,40.82,40.83,44500.0,40.89,40.94,40.82,40.83,44500.0
2006-02-10 15:30:00,40.82,40.88,40.7,40.78,69300.0,40.82,40.88,40.7,40.78,69300.0
2006-02-13 09:30:00,40.67,40.9,40.63,40.82,14500.0,40.67,40.9,40.63,40.82,14500.0
2006-02-13 10:00:00,40.86,40.97,40.62,40.66,26800.0,40.86,40.97,40.62,40.66,26800.0
2006-02-13 10:30:00,40.66,41.11,40.65,41.08,73100.0,40.66,41.11,40.65,41.08,73100.0
2006-02-13 11:00:00,41.08,41.22,41.01,41.21,25200.0,41.08,41.22,41.01,41.21,25200.0
2006-02-13 11:30:00,41.2,41.24,41.08,41.11,17600.0,41.2,41.24,41.08,41.11,17600.0
2006-02-13 12:00:00,41.11,41.13,41.04,41.05,16600.0,41.11,41.13,41.04,41.05,16600.0
2006-02-13 12:30:00,41.05,41.05,40.82,40.89,20000.0,41.05,41.05,40.82,40.89,20000.0
2006-02-13 13:00:00,40.93,40.93,40.83,40.83,16700.0,40.93,40.93,40.83,40.83,16700.0
2006-02-13 13:30:00,40.83,40.86,40.71,40.78,19000.0,40.83,40.86,40.71,40.78,19000.0
2006-02-13 14:00:00,40.77,40.97,40.75,40.96,24100.0,40.77,40.97,40.75,40.96,24100.0
2006-02-13 14:30:00,40.96,41.07,40.96,41.02,46800.0,40.96,41.07,40.96,41.02,46800.0
2006-02-13 15:00:00,41.04,41.17,41.01,41.17,25400.0,41.04,41.17,41.01,41.17,25400.0
2006-02-13 15:30:00,41.17,41.3,41.13,41.19,61600.0,41.17,41.3,41.13,41.19,61600.0
2006-02-14 09:30:00,41.22,41.75,41.22,41.75,64200.0,41.22,41.75,41.22,41.75,64200.0
2006-02-14 10:00:00,41.75,41.79,41.56,41.58,34400.0,41.75,41.79,41.56,41.58,34400.0
2006-02-14 10:30:00,41.57,41.65,41.45,41.65,40000.0,41.57,41.65,41.45,41.65,40000.0
2006-02-14 11:00:00,41.62,41.77,41.58,41.66,38400.0,41.62,41.77,41.58,41.66,38400.0
2006-02-14 11:30:00,41.66,41.97,41.66,41.94,36800.0,41.66,41.97,41.66,41.94,36800.0
2006-02-14 12:00:00,41.91,42.0,41.69,41.73,29600.0,41.91,42.0,41.69,41.73,29600.0
2006-02-14 12:30:00,41.72,41.74,41.58,41.58,55500.0,41.72,41.74,41.58,41.58,55500.0
2006-02-14 13:00:00,41.58,41.72,41.58,41.63,29900.0,41.58,41.72,41.58,41.63,29900.0
2006-02-14 13:30:00,41.63,41.74,41.6,41.6,19500.0,41.63,41.74,41.6,41.6,19500.0
2006-02-14 14:00:00,41.61,41.82,41.61,41.79,84100.0,41.61,41.82,41.61,41.79,84100.0
2006-02-14 14:30:00,41.82,41.89,41.76,41.87,35400.0,41.82,41.89,41.76,41.87,35400.0
2006-02-14 15:00:00,41.81,41.93,41.81,41.93,95900.0,41.81,41.93,41.81,41.93,95900.0
2006-02-14 15:30:00,41.91,42.07,41.91,42.05,96200.0,41.91,42.07,41.91,42.05,96200.0
2006-02-15 09:30:00,42.0,42.08,41.83,41.95,50500.0,42.0,42.08,41.83,41.95,50500.0
2006-02-15 10:00:00,41.95,42.29,41.82,42.17,36200.0,41.95,42.29,41.82,42.17,36200.0
2006-02-15 10:30:00,42.15,42.36,41.97,42.06,47400.0,42.15,42.36,41.97,42.06,47400.0
2006-02-15 11:00:00,42.03,42.08,41.96,41.96,34600.0,42.03,42.08,41.96,41.96,34600.0
2006-02-15 11:30:00,41.95,42.11,41.92,42.1,88000.0,41.95,42.11,41.92,42.1,88000.0
2006-02-15 12:00:00,42.1,42.11,42.0,42.05,20800.0,42.1,42.11,42.0,42.05,20800.0
2006-02-15 12:30:00,42.03,42.09,42.0,42.07,37000.0,42.03,42.09,42.0,42.07,37000.0
2006-02-15 13:00:00,42.07,42.21,42.07,42.14,20400.0,42.07,42.21,42.07,42.14,20400.0
2006-02-15 13:30:00,42.15,42.25,42.07,42.21,32900.0,42.15,42.25,42.07,42.21,32900.0
2006-02-15 14:00:00,42.2,42.36,42.11,42.36,38600.0,42.2,42.36,42.11,42.36,38600.0
2006-02-15 14:30:00,42.38,42.76,42.34,42.76,112800.0,42.38,42.76,42.34,42.76,112800.0
2006-02-15 15:00:00,42.74,42.77,42.46,42.46,94200.0,42.74,42.77,42.46,42.46,94200.0
2006-02-15 15:30:00,42.46,42.58,42.44,42.48,70200.0,42.46,42.58,42.44,42.48,70200.0
2006-02-16 09:30:00,42.54,42.57,42.38,42.44,60800.0,42.54,42.57,42.38,42.44,60800.0
2006-02-16 10:00:00,42.47,42.47,42.15,42.15,52300.0,42.47,42.47,42.15,42.15,52300.0
2006-02-16 10:30:00,42.16,42.23,42.03,42.06,47800.0,42.16,42.23,42.03,42.06,47800.0
2006-02-16 11:00:00,42.05,42.31,42.01,42.31,58100.0,42.05,42.31,42.01,42.31,58100.0
2006-02-16 11:30:00,42.31,42.47,42.31,42.37,33200.0,42.31,42.47,42.31,42.37,33200.0
2006-02-16 12:00:00,42.35,42.47,42.31,42.45,17700.0,42.35,42.47,42.31,42.45,17700.0
2006-02-16 12:30:00,42.45,42.52,42.43,42.46,35800.0,42.45,42.52,42.43,42.46,35800.0
2006-02-16 13:00:00,42.49,42.51,42.43,42.43,12300.0,42.49,42.51,42.43,42.43,12300.0
2006-02-16 13:30:00,42.43,42.53,42.42,42.47,14800.0,42.43,42.53,42.42,42.47,14800.0
2006-02-16 14:00:00,42.48,42.51,42.44,42.5,18300.0,42.48,42.51,42.44,42.5,18300.0
2006-02-16 14:30:00,42.5,42.66,42.45,42.66,34400.0,42.5,42.66,42.45,42.66,34400.0
2006-02-16 15:00:00,42.67,42.76,42.67,42.75,51700.0,42.67,42.76,42.67,42.75,51700.0
2006-02-16 15:30:00,42.75,43.08,42.72,43.05,232300.0,42.75,43.08,42.72,43.05,232300.0
2006-02-17 09:30:00,43.12,43.44,42.99,43.11,95900.0,43.12,43.44,42.99,43.11,95900.0
2006-02-17 10:00:00,43.14,43.22,42.71,42.73,42000.0,43.14,43.22,42.71,42.73,42000.0
2006-02-17 10:30:00,42.74,42.9,42.66,42.66,80100.0,42.74,42.9,42.66,42.66,80100.0
2006-02-17 11:00:00,42.66,42.71,42.58,42.67,24500.0,42.66,42.71,42.58,42.67,24500.0
2006-02-17 11:30:00,42.69,42.69,42.53,42.63,38100.0,42.69,42.69,42.53,42.63,38100.0
2006-02-17 12:00:00,42.65,42.75,42.65,42.73,13900.0,42.65,42.75,42.65,42.73,13900.0
2006-02-17 12:30:00,42.73,42.73,42.67,42.69,9400.0,42.73,42.73,42.67,42.69,9400.0
2006-02-17 13:00:00,42.73,42.73,42.59,42.61,8500.0,42.73,42.73,42.59,42.61,8500.0
2006-02-17 13:30:00,42.61,42.71,42.6,42.63,25000.0,42.61,42.71,42.6,42.63,25000.0
2006-02-17 14:00:00,42.62,42.62,42.52,42.54,29800.0,42.62,42.62,42.52,42.54,29800.0
2006-02-17 14:30:00,42.55,42.55,42.38,42.48,36400.0,42.55,42.55,42.38,42.48,36400.0
2006-02-17 15:00:00,42.46,42.5,42.4,42.43,58900.0,42.46,42.5,42.4,42.43,58900.0
2006-02-17 15:30:00,42.44,42.46,42.28,42.32,72000.0,42.44,42.46,42.28,42.32,72000.0
2006-02-21 09:30:00,42.59,42.82,42.5,42.63,57300.0,42.59,42.82,42.5,42.63,57300.0
2006-02-21 10:00:00,42.65,42.65,42.18,42.45,22600.0,42.65,42.65,42.18,42.45,22600.0
2006-02-21 10:30:00,42.45,42.53,42.39,42.42,22700.0,42.45,42.53,42.39,42.42,22700.0
2006-02-21 11:00:00,42.39,42.65,42.39,42.6,25300.0,42.39,42.65,42.39,42.6,25300.0
2006-02-21 11:30:00,42.6,42.61,42.41,42.41,16900.0,42.6,42.61,42.41,42.41,16900.0
2006-02-21 12:00:00,42.37,42.37,42.2,42.2,14900.0,42.37,42.37,42.2,42.2,14900.0
2006-02-21 12:30:00,42.2,42.25,42.16,42.17,14100.0,42.2,42.25,42.16,42.17,14100.0
2006-02-21 13:00:00,42.14,42.2,41.94,41.96,21400.0,42.14,42.2,41.94,41.96,21400.0
2006-02-21 13:30:00,41.96,42.07,41.91,41.93,22800.0,41.96,42.07,41.91,41.93,22800.0
2006-02-21 14:00:00,41.92,42.02,41.81,41.89,39800.0,41.92,42.02,41.81,41.89,39800.0
2006-02-21 14:30:00,41.88,41.89,41.79,41.86,26300.0,41.88,41.89,41.79,41.86,26300.0
2006-02-21 15:00:00,41.87,42.12,41.86,42.1,31900.0,41.87,42.12,41.86,42.1,31900.0
2006-02-21 15:30:00,42.1,42.3,42.1,42.27,40000.0,42.1,42.3,42.1,42.27,40000.0
2006-02-22 09:30:00,42.2,42.5,42.19,42.28,54700.0,42.2,42.5,42.19,42.28,54700.0
2006-02-22 10:00:00,42.29,42.68,42.29,42.63,30800.0,42.29,42.68,42.29,42.63,30800.0
2006-02-22 10:30:00,42.63,42.78,42.51,42.78,38300.0,42.63,42.78,42.51,42.78,38300.0
2006-02-22 11:00:00,42.83,42.87,42.52,42.72,29200.0,42.83,42.87,42.52,42.72,29200.0
2006-02-22 11:30:00,42.73,42.75,42.62,42.67,24300.0,42.73,42.75,42.62,42.67,24300.0
2006-02-22 12:00:00,42.68,42.9,42.65,42.9,32100.0,42.68,42.9,42.65,42.9,32100.0
2006-02-22 12:30:00,42.9,42.94,42.77,42.81,14700.0,42.9,42.94,42.77,42.81,14700.0
2006-02-22 13:00:00,42.82,42.94,42.82,42.93,25200.0,42.82,42.94,42.82,42.93,25200.0
2006-02-22 13:30:00,42.92,43.08,42.86,43.07,66500.0,42.92,43.08,42.86,43.07,66500.0
2006-02-22 14:00:00,43.07,43.18,43.0,43.17,42100.0,43.07,43.18,43.0,43.17,42100.0
2006-02-22 14:30:00,43.14,43.17,43.0,43.0,29900.0,43.14,43.17,43.0,43.0,29900.0
2006-02-22 15:00:00,43.0,43.03,42.9,43.03,65700.0,43.0,43.03,42.9,43.03,65700.0
2006-02-22 15:30:00,43.03,43.17,43.01,43.16,64400.0,43.03,43.17,43.01,43.16,64400.0
2006-02-23 09:30:00,43.96,43.96,43.66,43.77,131300.0,43.96,43.96,43.66,43.77,131300.0
2006-02-23 10:00:00,43.79,43.89,43.61,43.7,49600.0,43.79,43.89,43.61,43.7,49600.0
2006-02-23 10:30:00,43.7,43.7,43.49,43.63,63200.0,43.7,43.7,43.49,43.63,63200.0
2006-02-23 11:00:00,43.64,43.74,43.53,43.61,31700.0,43.64,43.74,43.53,43.61,31700.0
2006-02-23 11:30:00,43.63,43.63,43.52,43.53,32300.0,43.63,43.63,43.52,43.53,32300.0
2006-02-23 12:00:00,43.53,43.9,43.52,43.9,43000.0,43.53,43.9,43.52,43.9,43000.0
2006-02-23 12:30:00,43.89,43.89,43.67,43.69,29200.0,43.89,43.89,43.67,43.69,29200.0
2006-02-23 13:00:00,43.69,44.06,43.66,44.05,54200.0,43.69,44.06,43.66,44.05,54200.0
2006-02-23 13:30:00,44.04,44.09,43.84,44.03,100700.0,44.04,44.09,43.84,44.03,100700.0
2006-02-23 14:00:00,44.03,44.23,43.88,44.05,96300.0,44.03,44.23,43.88,44.05,96300.0
2006-02-23 14:30:00,44.04,44.21,43.98,44.01,96800.0,44.04,44.21,43.98,44.01,96800.0
2006-02-23 15:00:00,44.0,44.04,43.85,43.93,175800.0,44.0,44.04,43.85,43.93,175800.0
2006-02-23 15:30:00,43.91,43.97,43.79,43.82,144700.0,43.91,43.97,43.79,43.82,144700.0
2006-02-24 09:30:00,43.92,43.98,43.87,43.87,54200.0,43.92,43.98,43.87,43.87,54200.0
2006-02-24 10:00:00,43.86,43.9,43.47,43.62,49900.0,43.86,43.9,43.47,43.62,49900.0
2006-02-24 10:30:00,43.61,43.62,43.39,43.46,36100.0,43.61,43.62,43.39,43.46,36100.0
2006-02-24 11:00:00,43.44,43.53,43.35,43.48,30800.0,43.44,43.53,43.35,43.48,30800.0
2006-02-24 11:30:00,43.49,43.57,43.46,43.48,24100.0,43.49,43.57,43.46,43.48,24100.0
2006-02-24 12:00:00,43.48,43.56,43.48,43.54,15000.0,43.48,43.56,43.48,43.54,15000.0
2006-02-24 12:30:00,43.55,43.63,43.5,43.59,19000.0,43.55,43.63,43.5,43.59,19000.0
2006-02-24 13:00:00,43.59,43.59,43.5,43.52,26200.0,43.59,43.59,43.5,43.52,26200.0
2006-02-24 13:30:00,43.52,43.57,43.5,43.51,35700.0,43.52,43.57,43.5,43.51,35700.0
2006-02-24 14:00:00,43.51,43.57,43.43,43.45,24000.0,43.51,43.57,43.43,43.45,24000.0
2006-02-24 14:30:00,43.42,43.71,43.42,43.71,26300.0,43.42,43.71,43.42,43.71,26300.0
2006-02-24 15:00:00,43.72,43.76,43.61,43.72,33600.0,43.72,43.76,43.61,43.72,33600.0
2006-02-24 15:30:00,43.72,43.77,43.6,43.73,53000.0,43.72,43.77,43.6,43.73,53000.0
2006-02-27 09:30:00,43.76,44.34,43.76,44.11,51800.0,43.76,44.34,43.76,44.11,51800.0
2006-02-27 10:00:00,44.14,44.23,43.78,43.8,25500.0,44.14,44.23,43.78,43.8,25500.0
2006-02-27 10:30:00,43.8,43.86,43.69,43.72,29200.0,43.8,43.86,43.69,43.72,29200.0
2006-02-27 11:00:00,43.72,43.97,43.71,43.92,41000.0,43.72,43.97,43.71,43.92,41000.0
2006-02-27 11:30:00,43.92,44.02,43.87,43.97,24000.0,43.92,44.02,43.87,43.97,24000.0
2006-02-27 12:00:00,43.96,43.99,43.88,43.91,10200.0,43.96,43.99,43.88,43.91,10200.0
2006-02-27 12:30:00,43.91,43.94,43.88,43.93,9600.0,43.91,43.94,43.88,43.93,9600.0
2006-02-27 13:00:00,43.93,43.96,43.93,43.95,7500.0,43.93,43.96,43.93,43.95,7500.0
2006-02-27 13:30:00,43.94,44.02,43.93,43.99,11400.0,43.94,44.02,43.93,43.99,11400.0
2006-02-27 14:00:00,43.98,44.01,43.87,43.88,17900.0,43.98,44.01,43.87,43.88,17900.0
2006-02-27 14:30:00,43.89,43.9,43.84,43.84,42100.0,43.89,43.9,43.84,43.84,42100.0
2006-02-27 15:00:00,43.85,43.88,43.69,43.71,54700.0,43.85,43.88,43.69,43.71,54700.0
2006-02-27 15:30:00,43.71,43.78,43.61,43.68,53300.0,43.71,43.78,43.61,43.68,53300.0
2006-02-28 09:30:00,43.16,43.33,42.92,42.97,86200.0,43.16,43.33,42.92,42.97,86200.0
2006-02-28 10:00:00,42.96,42.99,42.72,42.8,35200.0,42.96,42.99,42.72,42.8,35200.0
2006-02-28 10:30:00,42.79,42.79,42.57,42.63,48800.0,42.79,42.79,42.57,42.63,48800.0
2006-02-28 11:00:00,42.63,42.64,42.43,42.61,51100.0,42.63,42.64,42.43,42.61,51100.0
2006-02-28 11:30:00,42.6,42.75,42.5,42.5,38700.0,42.6,42.75,42.5,42.5,38700.0
2006-02-28 12:00:00,42.5,42.65,42.37,42.6,80100.0,42.5,42.65,42.37,42.6,80100.0
2006-02-28 12:30:00,42.59,42.68,42.55,42.62,25600.0,42.59,42.68,42.55,42.62,25600.0
2006-02-28 13:00:00,42.64,42.73,42.59,42.62,28300.0,42.64,42.73,42.59,42.62,28300.0
2006-02-28 13:30:00,42.61,42.62,42.5,42.6,30000.0,42.61,42.62,42.5,42.6,30000.0
2006-02-28 14:00:00,42.61,42.69,42.58,42.69,25800.0,42.61,42.69,42.58,42.69,25800.0
2006-02-28 14:30:00,42.67,42.72,42.6,42.68,42600.0,42.67,42.72,42.6,42.68,42600.0
2006-02-28 15:00:00,42.67,42.77,42.59,42.77,80100.0,42.67,42.77,42.59,42.77,80100.0
2006-02-28 15:30:00,42.8,42.8,42.57,42.73,92900.0,42.8,42.8,42.57,42.73,92900.0
2006-03-01 09:30:00,42.85,43.05,42.41,42.41,27800.0,42.85,43.05,42.41,42.41,27800.0
2006-03-01 10:00:00,42.37,42.53,42.12,42.12,36400.0,42.37,42.53,42.12,42.12,36400.0
2006-03-01 10:30:00,42.16,42.38,42.07,42.28,46200.0,42.16,42.38,42.07,42.28,46200.0
2006-03-01 11:00:00,42.27,42.53,42.25,42.49,42600.0,42.27,42.53,42.25,42.49,42600.0
2006-03-01 11:30:00,42.47,42.56,42.46,42.5,26600.0,42.47,42.56,42.46,42.5,26600.0
2006-03-01 12:00:00,42.52,42.74,42.5,42.64,27100.0,42.52,42.74,42.5,42.64,27100.0
2006-03-01 12:30:00,42.65,42.79,42.64,42.72,19700.0,42.65,42.79,42.64,42.72,19700.0
2006-03-01 13:00:00,42.73,42.84,42.72,42.75,21900.0,42.73,42.84,42.72,42.75,21900.0
2006-03-01 13:30:00,42.75,42.76,42.61,42.63,21300.0,42.75,42.76,42.61,42.63,21300.0
2006-03-01 14:00:00,42.64,42.95,42.59,42.95,57800.0,42.64,42.95,42.59,42.95,57800.0
2006-03-01 14:30:00,42.97,43.15,42.95,43.14,103800.0,42.97,43.15,42.95,43.14,103800.0
2006-03-01 15:00:00,43.14,43.24,43.07,43.07,57100.0,43.14,43.24,43.07,43.07,57100.0
2006-03-01 15:30:00,43.08,43.44,43.08,43.34,117900.0,43.08,43.44,43.08,43.34,117900.0
2006-03-02 09:30:00,43.21,43.52,42.89,42.92,32600.0,43.21,43.52,42.89,42.92,32600.0
2006-03-02 10:00:00,42.89,43.16,42.65,42.7,33000.0,42.89,43.16,42.65,42.7,33000.0
2006-03-02 10:30:00,42.7,42.74,42.58,42.69,44300.0,42.7,42.74,42.58,42.69,44300.0
2006-03-02 11:00:00,42.71,42.86,42.7,42.79,16900.0,42.71,42.86,42.7,42.79,16900.0
2006-03-02 11:30:00,42.8,42.85,42.74,42.79,33600.0,42.8,42.85,42.74,42.79,33600.0
2006-03-02 12:00:00,42.8,42.85,42.72,42.78,24700.0,42.8,42.85,42.72,42.78,24700.0
2006-03-02 12:30:00,42.78,42.95,42.76,42.93,35100.0,42.78,42.95,42.76,42.93,35100.0
2006-03-02 13:00:00,42.95,42.98,42.89,42.91,31500.0,42.95,42.98,42.89,42.91,31500.0
2006-03-02 13:30:00,42.91,42.99,42.9,42.97,43700.0,42.91,42.99,42.9,42.97,43700.0
2006-03-02 14:00:00,42.97,42.99,42.9,42.98,31300.0,42.97,42.99,42.9,42.98,31300.0
2006-03-02 14:30:00,42.98,42.99,42.94,42.99,23000.0,42.98,42.99,42.94,42.99,23000.0
2006-03-02 15:00:00,42.99,43.0,42.96,42.98,49700.0,42.99,43.0,42.96,42.98,49700.0
2006-03-02 15:30:00,42.98,43.0,42.89,42.94,45300.0,42.98,43.0,42.89,42.94,45300.0
2006-03-03 09:30:00,42.75,42.87,42.61,42.63,18700.0,42.75,42.87,42.61,42.63,18700.0
2006-03-03 10:00:00,42.63,42.98,42.63,42.98,10800.0,42.63,42.98,42.63,42.98,10800.0
2006-03-03 10:30:00,42.98,42.99,42.83,42.99,20000.0,42.98,42.99,42.83,42.99,20000.0
2006-03-03 11:00:00,42.94,42.99,42.82,42.92,23200.0,42.94,42.99,42.82,42.92,23200.0
2006-03-03 11:30:00,42.91,42.99,42.83,42.92,21200.0,42.91,42.99,42.83,42.92,21200.0
2006-03-03 12:00:00,42.92,42.99,42.88,42.99,16600.0,42.92,42.99,42.88,42.99,16600.0
2006-03-03 12:30:00,42.99,43.0,42.92,42.97,13300.0,42.99,43.0,42.92,42.97,13300.0
2006-03-03 13:00:00,42.97,42.99,42.88,42.97,15700.0,42.97,42.99,42.88,42.97,15700.0
2006-03-03 13:30:00,42.99,43.0,42.95,42.98,39800.0,42.99,43.0,42.95,42.98,39800.0
2006-03-03 14:00:00,42.98,43.0,42.92,42.96,23100.0,42.98,43.0,42.92,42.96,23100.0
2006-03-03 14:30:00,42.96,42.98,42.89,42.93,16200.0,42.96,42.98,42.89,42.93,16200.0
2006-03-03 15:00:00,42.93,42.94,42.69,42.75,29700.0,42.93,42.94,42.69,42.75,29700.0
2006-03-03 15:30:00,42.77,42.8,42.53,42.55,46200.0,42.77,42.8,42.53,42.55,46200.0
2006-03-06 09:30:00,42.5,42.55,42.02,42.12,81900.0,42.5,42.55,42.02,42.12,81900.0
2006-03-06 10:00:00,42.14,42.2,41.9,42.0,117000.0,42.14,42.2,41.9,42.0,117000.0
2006-03-06 10:30:00,42.0,42.19,41.98,42.16,26800.0,42.0,42.19,41.98,42.16,26800.0
2006-03-06 11:00:00,42.16,42.33,42.13,42.29,24400.0,42.16,42.33,42.13,42.29,24400.0
2006-03-06 11:30:00,42.33,42.39,42.22,42.23,18500.0,42.33,42.39,42.22,42.23,18500.0
2006-03-06 12:00:00,42.21,42.37,42.17,42.25,15200.0,42.21,42.37,42.17,42.25,15200.0
2006-03-06 12:30:00,42.26,42.3,42.2,42.22,7200.0,42.26,42.3,42.2,42.22,7200.0
2006-03-06 13:00:00,42.21,42.25,42.16,42.16,12700.0,42.21,42.25,42.16,42.16,12700.0
2006-03-06 13:30:00,42.16,42.16,41.87,41.89,30100.0,42.16,42.16,41.87,41.89,30100.0
2006-03-06 14:00:00,41.88,41.88,41.58,41.66,74400.0,41.88,41.88,41.58,41.66,74400.0
2006-03-06 14:30:00,41.66,41.75,41.6,41.7,64600.0,41.66,41.75,41.6,41.7,64600.0
2006-03-06 15:00:00,41.69,41.69,41.61,41.67,47200.0,41.69,41.69,41.61,41.67,47200.0
2006-03-06 15:30:00,41.68,41.96,41.67,41.95,106500.0,41.68,41.96,41.67,41.95,106500.0
2006-03-07 09:30:00,41.95,42.05,41.76,41.86,24800.0,41.95,42.05,41.76,41.86,24800.0
2006-03-07 10:00:00,41.86,42.02,41.77,41.77,34700.0,41.86,42.02,41.77,41.77,34700.0
2006-03-07 10:30:00,41.77,41.91,41.67,41.69,65000.0,41.77,41.91,41.67,41.69,65000.0
2006-03-07 11:00:00,41.69,41.86,41.68,41.79,26800.0,41.69,41.86,41.68,41.79,26800.0
2006-03-07 11:30:00,41.77,41.77,41.67,41.72,20300.0,41.77,41.77,41.67,41.72,20300.0
2006-03-07 12:00:00,41.71,41.78,41.58,41.61,38000.0,41.71,41.78,41.58,41.61,38000.0
2006-03-07 12:30:00,41.6,41.63,41.48,41.5,67700.0,41.6,41.63,41.48,41.5,67700.0
2006-03-07 13:00:00,41.49,41.51,41.33,41.37,94800.0,41.49,41.51,41.33,41.37,94800.0
2006-03-07 13:30:00,41.37,41.53,41.35,41.45,37100.0,41.37,41.53,41.35,41.45,37100.0
2006-03-07 14:00:00,41.45,41.56,41.44,41.47,88200.0,41.45,41.56,41.44,41.47,88200.0
2006-03-07 14:30:00,41.45,41.62,41.37,41.58,68500.0,41.45,41.62,41.37,41.58,68500.0
2006-03-07 15:00:00,41.59,41.6,41.51,41.6,67100.0,41.59,41.6,41.51,41.6,67100.0
2006-03-07 15:30:00,41.6,41.83,41.59,41.71,71900.0,41.6,41.83,41.59,41.71,71900.0
2006-03-08 09:30:00,41.6,41.62,41.18,41.45,38400.0,41.6,41.62,41.18,41.45,38400.0
2006-03-08 10:00:00,41.46,41.54,41.3,41.4,24900.0,41.46,41.54,41.3,41.4,24900.0
2006-03-08 10:30:00,41.41,41.5,41.26,41.39,34600.0,41.41,41.5,41.26,41.39,34600.0
2006-03-08 11:00:00,41.4,41.53,41.35,41.49,28000.0,41.4,41.53,41.35,41.49,28000.0
2006-03-08 11:30:00,41.48,41.51,41.3,41.41,35500.0,41.48,41.51,41.3,41.41,35500.0
2006-03-08 12:00:00,41.42,41.61,41.42,41.61,24700.0,41.42,41.61,41.42,41.61,24700.0
2006-03-08 12:30:00,41.59,41.85,41.59,41.83,17400.0,41.59,41.85,41.59,41.83,17400.0
2006-03-08 13:00:00,41.83,41.88,41.78,41.79,10400.0,41.83,41.88,41.78,41.79,10400.0
2006-03-08 13:30:00,41.78,41.81,41.58,41.6,19800.0,41.78,41.81,41.58,41.6,19800.0
2006-03-08 14:00:00,41.6,41.86,41.5,41.86,30400.0,41.6,41.86,41.5,41.86,30400.0
2006-03-08 14:30:00,41.84,42.26,41.84,42.16,61400.0,41.84,42.26,41.84,42.16,61400.0
2006-03-08 15:00:00,42.19,42.24,41.83,41.97,68300.0,42.19,42.24,41.83,41.97,68300.0
2006-03-08 15:30:00,41.97,42.0,41.81,41.91,104500.0,41.97,42.0,41.81,41.91,104500.0
2006-03-09 09:30:00,41.85,42.28,41.81,41.97,39700.0,41.85,42.28,41.81,41.97,39700.0
2006-03-09 10:00:00,42.04,42.04,41.71,41.8,27200.0,42.04,42.04,41.71,41.8,27200.0
2006-03-09 10:30:00,41.79,42.01,41.77,41.78,22700.0,41.79,42.01,41.77,41.78,22700.0
2006-03-09 11:00:00,41.78,41.8,41.64,41.64,26800.0,41.78,41.8,41.64,41.64,26800.0
2006-03-09 11:30:00,41.64,41.71,41.53,41.54,26800.0,41.64,41.71,41.53,41.54,26800.0
2006-03-09 12:00:00,41.53,41.54,41.35,41.47,33600.0,41.53,41.54,41.35,41.47,33600.0
2006-03-09 12:30:00,41.48,41.49,41.27,41.49,26600.0,41.48,41.49,41.27,41.49,26600.0
2006-03-09 13:00:00,41.49,41.49,41.28,41.35,27200.0,41.49,41.49,41.28,41.35,27200.0
2006-03-09 13:30:00,41.35,41.51,41.34,41.49,31400.0,41.35,41.51,41.34,41.49,31400.0
2006-03-09 14:00:00,41.49,41.58,41.47,41.53,21400.0,41.49,41.58,41.47,41.53,21400.0
2006-03-09 14:30:00,41.52,41.56,41.5,41.53,41300.0,41.52,41.56,41.5,41.53,41300.0
2006-03-09 15:00:00,41.54,41.58,41.38,41.39,45000.0,41.54,41.58,41.38,41.39,45000.0
2006-03-09 15:30:00,41.38,41.46,41.35,41.4,56700.0,41.38,41.46,41.35,41.4,56700.0
2006-03-10 09:30:00,41.33,41.51,41.22,41.33,26300.0,41.33,41.51,41.22,41.33,26300.0
2006-03-10 10:00:00,41.32,41.44,41.21,41.37,27800.0,41.32,41.44,41.21,41.37,27800.0
2006-03-10 10:30:00,41.37,41.59,41.31,41.55,20800.0,41.37,41.59,41.31,41.55,20800.0
2006-03-10 11:00:00,41.57,41.57,41.33,41.46,23000.0,41.57,41.57,41.33,41.46,23000.0
2006-03-10 11:30:00,41.45,41.65,41.45,41.58,21900.0,41.45,41.65,41.45,41.58,21900.0
2006-03-10 12:00:00,41.59,41.76,41.58,41.6,16600.0,41.59,41.76,41.58,41.6,16600.0
2006-03-10 12:30:00,41.63,41.81,41.62,41.8,54700.0,41.63,41.81,41.62,41.8,54700.0
2006-03-10 13:00:00,41.8,41.83,41.73,41.82,22400.0,41.8,41.83,41.73,41.82,22400.0
2006-03-10 13:30:00,41.83,41.85,41.77,41.81,31300.0,41.83,41.85,41.77,41.81,31300.0
2006-03-10 14:00:00,41.81,41.89,41.73,41.85,39300.0,41.81,41.89,41.73,41.85,39300.0
2006-03-10 14:30:00,41.85,41.91,41.75,41.76,33100.0,41.85,41.91,41.75,41.76,33100.0
2006-03-10 15:00:00,41.76,41.77,41.59,41.75,39800.0,41.76,41.77,41.59,41.75,39800.0
2006-03-10 15:30:00,41.77,41.91,41.67,41.75,55500.0,41.77,41.91,41.67,41.75,55500.0
2006-03-13 09:30:00,41.63,41.7,41.39,41.41,59800.0,41.63,41.7,41.39,41.41,59800.0
2006-03-13 10:00:00,41.42,41.69,41.42,41.56,29800.0,41.42,41.69,41.42,41.56,29800.0
2006-03-13 10:30:00,41.56,41.58,41.43,41.51,25200.0,41.56,41.58,41.43,41.51,25200.0
2006-03-13 11:00:00,41.51,41.62,41.49,41.53,23600.0,41.51,41.62,41.49,41.53,23600.0
2006-03-13 11:30:00,41.55,41.68,41.55,41.66,25200.0,41.55,41.68,41.55,41.66,25200.0
2006-03-13 12:00:00,41.67,41.9,41.63,41.84,19400.0,41.67,41.9,41.63,41.84,19400.0
2006-03-13 12:30:00,41.84,41.84,41.71,41.75,13200.0,41.84,41.84,41.71,41.75,13200.0
2006-03-13 13:00:00,41.76,41.77,41.64,41.69,19300.0,41.76,41.77,41.64,41.69,19300.0
2006-03-13 13:30:00,41.69,41.83,41.67,41.77,21200.0,41.69,41.83,41.67,41.77,21200.0
2006-03-13 14:00:00,41.77,41.92,41.77,41.88,42000.0,41.77,41.92,41.77,41.88,42000.0
2006-03-13 14:30:00,41.88,41.94,41.84,41.9,70900.0,41.88,41.94,41.84,41.9,70900.0
2006-03-13 15:00:00,41.9,41.98,41.85,41.9,88500.0,41.9,41.98,41.85,41.9,88500.0
2006-03-13 15:30:00,41.9,41.99,41.87,41.9,53400.0,41.9,41.99,41.87,41.9,53400.0
2006-03-14 09:30:00,41.94,42.29,41.93,42.25,47800.0,41.94,42.29,41.93,42.25,47800.0
2006-03-14 10:00:00,42.3,42.44,42.28,42.41,24200.0,42.3,42.44,42.28,42.41,24200.0
2006-03-14 10:30:00,42.41,42.48,42.3,42.43,55900.0,42.41,42.48,42.3,42.43,55900.0
2006-03-14 11:00:00,42.4,42.54,42.39,42.49,84900.0,42.4,42.54,42.39,42.49,84900.0
2006-03-14 11:30:00,42.5,42.95,42.5,42.87,82900.0,42.5,42.95,42.5,42.87,82900.0
2006-03-14 12:00:00,42.87,42.91,42.78,42.86,25100.0,42.87,42.91,42.78,42.86,25100.0
2006-03-14 12:30:00,42.87,43.01,42.8,42.89,45400.0,42.87,43.01,42.8,42.89,45400.0
2006-03-14 13:00:00,42.91,43.23,42.9,43.23,31200.0,42.91,43.23,42.9,43.23,31200.0
2006-03-14 13:30:00,43.19,43.25,43.08,43.13,51000.0,43.19,43.25,43.08,43.13,51000.0
2006-03-14 14:00:00,43.14,43.22,43.07,43.21,28200.0,43.14,43.22,43.07,43.21,28200.0
2006-03-14 14:30:00,43.21,43.28,43.14,43.14,33300.0,43.21,43.28,43.14,43.14,33300.0
2006-03-14 15:00:00,43.14,43.18,42.97,43.02,41800.0,43.14,43.18,42.97,43.02,41800.0
2006-03-14 15:30:00,43.03,43.27,43.0,43.23,113900.0,43.03,43.27,43.0,43.23,113900.0
2006-03-15 09:30:00,43.25,43.72,43.0,43.7,52900.0,43.25,43.72,43.0,43.7,52900.0
2006-03-15 10:00:00,43.7,43.72,43.48,43.6,47300.0,43.7,43.72,43.48,43.6,47300.0
2006-03-15 10:30:00,43.6,43.74,43.6,43.64,49800.0,43.6,43.74,43.6,43.64,49800.0
2006-03-15 11:00:00,43.64,43.81,43.6,43.61,50500.0,43.64,43.81,43.6,43.61,50500.0
2006-03-15 11:30:00,43.61,43.62,43.49,43.58,44500.0,43.61,43.62,43.49,43.58,44500.0
2006-03-15 12:00:00,43.58,43.63,43.52,43.61,19000.0,43.58,43.63,43.52,43.61,19000.0
2006-03-15 12:30:00,43.61,43.72,43.61,43.68,28200.0,43.61,43.72,43.61,43.68,28200.0
2006-03-15 13:00:00,43.68,43.71,43.65,43.71,29100.0,43.68,43.71,43.65,43.71,29100.0
2006-03-15 13:30:00,43.7,43.88,43.7,43.86,55900.0,43.7,43.88,43.7,43.86,55900.0
2006-03-15 14:00:00,43.86,44.07,43.81,44.0,43800.0,43.86,44.07,43.81,44.0,43800.0
2006-03-15 14:30:00,44.0,44.05,43.83,43.92,41400.0,44.0,44.05,43.83,43.92,41400.0
2006-03-15 15:00:00,43.93,44.15,43.91,44.06,58300.0,43.93,44.15,43.91,44.06,58300.0
2006-03-15 15:30:00,44.05,44.12,43.96,44.02,67900.0,44.05,44.12,43.96,44.02,67900.0
2006-03-16 09:30:00,44.0,44.13,43.91,44.0,62700.0,44.0,44.13,43.91,44.0,62700.0
2006-03-16 10:00:00,43.99,44.16,43.99,44.02,66700.0,43.99,44.16,43.99,44.02,66700.0
2006-03-16 10:30:00,44.03,44.16,44.0,44.09,43100.0,44.03,44.16,44.0,44.09,43100.0
2006-03-16 11:00:00,44.11,44.19,44.04,44.07,29400.0,44.11,44.19,44.04,44.07,29400.0
2006-03-16 11:30:00,44.08,44.09,43.97,44.0,30000.0,44.08,44.09,43.97,44.0,30000.0
2006-03-16 12:00:00,44.01,44.14,43.98,44.12,28400.0,44.01,44.14,43.98,44.12,28400.0
2006-03-16 12:30:00,44.13,44.22,44.05,44.19,52900.0,44.13,44.22,44.05,44.19,52900.0
2006-03-16 13:00:00,44.2,44.23,44.09,44.23,30500.0,44.2,44.23,44.09,44.23,30500.0
2006-03-16 13:30:00,44.23,44.38,44.21,44.31,59700.0,44.23,44.38,44.21,44.31,59700.0
2006-03-16 14:00:00,44.32,44.41,44.29,44.38,47700.0,44.32,44.41,44.29,44.38,47700.0
2006-03-16 14:30:00,44.38,44.4,44.17,44.2,46700.0,44.38,44.4,44.17,44.2,46700.0
2006-03-16 15:00:00,44.17,44.34,44.14,44.23,54900.0,44.17,44.34,44.14,44.23,54900.0
2006-03-16 15:30:00,44.22,44.33,44.13,44.23,76300.0,44.22,44.33,44.13,44.23,76300.0
2006-03-17 09:30:00,44.45,44.45,44.07,44.18,147000.0,44.45,44.45,44.07,44.18,147000.0
2006-03-17 10:00:00,44.19,44.35,44.14,44.31,24200.0,44.19,44.35,44.14,44.31,24200.0
2006-03-17 10:30:00,44.31,44.31,44.06,44.07,21800.0,44.31,44.31,44.06,44.07,21800.0
2006-03-17 11:00:00,44.08,44.34,44.08,44.33,29200.0,44.08,44.34,44.08,44.33,29200.0
2006-03-17 11:30:00,44.34,44.54,44.3,44.54,16900.0,44.34,44.54,44.3,44.54,16900.0
2006-03-17 12:00:00,44.54,44.65,44.46,44.48,92200.0,44.54,44.65,44.46,44.48,92200.0
2006-03-17 12:30:00,44.48,44.58,44.45,44.58,21800.0,44.48,44.58,44.45,44.58,21800.0
2006-03-17 13:00:00,44.58,44.61,44.54,44.56,25400.0,44.58,44.61,44.54,44.56,25400.0
2006-03-17 13:30:00,44.57,44.57,44.36,44.39,37100.0,44.57,44.57,44.36,44.39,37100.0
2006-03-17 14:00:00,44.36,44.43,44.34,44.43,32800.0,44.36,44.43,44.34,44.43,32800.0
2006-03-17 14:30:00,44.44,44.44,44.25,44.29,54500.0,44.44,44.44,44.25,44.29,54500.0
2006-03-17 15:00:00,44.29,44.3,44.12,44.14,64100.0,44.29,44.3,44.12,44.14,64100.0
2006-03-17 15:30:00,44.13,44.37,44.09,44.33,170900.0,44.13,44.37,44.09,44.33,170900.0
2006-03-20 09:30:00,44.34,44.66,44.28,44.57,28400.0,44.34,44.66,44.28,44.57,28400.0
2006-03-20 10:00:00,44.58,44.88,44.54,44.81,47400.0,44.58,44.88,44.54,44.81,47400.0
2006-03-20 10:30:00,44.82,44.82,44.39,44.45,24000.0,44.82,44.82,44.39,44.45,24000.0
2006-03-20 11:00:00,44.46,44.48,44.25,44.28,23100.0,44.46,44.48,44.25,44.28,23100.0
2006-03-20 11:30:00,44.26,44.42,44.22,44.42,11000.0,44.26,44.42,44.22,44.42,11000.0
2006-03-20 12:00:00,44.42,44.49,44.33,44.33,14800.0,44.42,44.49,44.33,44.33,14800.0
2006-03-20 12:30:00,44.33,44.36,44.28,44.29,21000.0,44.33,44.36,44.28,44.29,21000.0
2006-03-20 13:00:00,44.28,44.33,44.2,44.22,38200.0,44.28,44.33,44.2,44.22,38200.0
2006-03-20 13:30:00,44.21,44.25,44.07,44.24,29000.0,44.21,44.25,44.07,44.24,29000.0
2006-03-20 14:00:00,44.23,44.3,44.19,44.19,28700.0,44.23,44.3,44.19,44.19,28700.0
2006-03-20 14:30:00,44.19,44.19,44.03,44.09,22500.0,44.19,44.19,44.03,44.09,22500.0
2006-03-20 15:00:00,44.09,44.1,43.94,43.94,34300.0,44.09,44.1,43.94,43.94,34300.0
2006-03-20 15:30:00,43.94,43.99,43.87,43.87,72500.0,43.94,43.99,43.87,43.87,72500.0
2006-03-21 09:30:00,43.93,44.02,43.72,44.0,19200.0,43.93,44.02,43.72,44.0,19200.0
2006-03-21 10:00:00,44.0,44.06,43.77,43.82,35900.0,44.0,44.06,43.77,43.82,35900.0
2006-03-21 10:30:00,43.82,43.94,43.79,43.86,27400.0,43.82,43.94,43.79,43.86,27400.0
2006-03-21 11:00:00,43.87,43.94,43.79,43.87,28600.0,43.87,43.94,43.79,43.87,28600.0
2006-03-21 11:30:00,43.86,44.16,43.85,44.08,28700.0,43.86,44.16,43.85,44.08,28700.0
2006-03-21 12:00:00,44.06,44.1,43.98,44.03,30800.0,44.06,44.1,43.98,44.03,30800.0
2006-03-21 12:30:00,44.02,44.08,43.96,43.99,26200.0,44.02,44.08,43.96,43.99,26200.0
2006-03-21 13:00:00,43.97,44.05,43.94,44.04,24400.0,43.97,44.05,43.94,44.04,24400.0
2006-03-21 13:30:00,44.02,44.05,43.86,43.96,19300.0,44.02,44.05,43.86,43.96,19300.0
2006-03-21 14:00:00,43.95,43.96,43.65,43.7,26600.0,43.95,43.96,43.65,43.7,26600.0
2006-03-21 14:30:00,43.67,43.7,43.44,43.44,35700.0,43.67,43.7,43.44,43.44,35700.0
2006-03-21 15:00:00,43.49,43.62,43.41,43.53,25800.0,43.49,43.62,43.41,43.53,25800.0
2006-03-21 15:30:00,43.53,43.62,43.36,43.44,41600.0,43.53,43.62,43.36,43.44,41600.0
2006-03-22 09:30:00,43.39,43.53,43.15,43.42,13900.0,43.39,43.53,43.15,43.42,13900.0
2006-03-22 10:00:00,43.42,43.47,43.3,43.34,28500.0,43.42,43.47,43.3,43.34,28500.0
2006-03-22 10:30:00,43.34,43.39,43.16,43.19,28000.0,43.34,43.39,43.16,43.19,28000.0
2006-03-22 11:00:00,43.18,43.46,43.17,43.26,29500.0,43.18,43.46,43.17,43.26,29500.0
2006-03-22 11:30:00,43.23,43.43,43.15,43.39,37000.0,43.23,43.43,43.15,43.39,37000.0
2006-03-22 12:00:00,43.38,43.49,43.38,43.49,23400.0,43.38,43.49,43.38,43.49,23400.0
2006-03-22 12:30:00,43.46,43.48,43.28,43.46,28600.0,43.46,43.48,43.28,43.46,28600.0
2006-03-22 13:00:00,43.48,43.57,43.46,43.52,28300.0,43.48,43.57,43.46,43.52,28300.0
2006-03-22 13:30:00,43.51,43.62,43.48,43.59,19200.0,43.51,43.62,43.48,43.59,19200.0
2006-03-22 14:00:00,43.6,43.62,43.37,43.37,44200.0,43.6,43.62,43.37,43.37,44200.0
2006-03-22 14:30:00,43.39,43.7,43.37,43.68,36900.0,43.39,43.7,43.37,43.68,36900.0
2006-03-22 15:00:00,43.66,44.0,43.63,43.91,170600.0,43.66,44.0,43.63,43.91,170600.0
2006-03-22 15:30:00,44.0,44.16,43.94,44.16,137100.0,44.0,44.16,43.94,44.16,137100.0
2006-03-23 09:30:00,44.0,44.0,43.7,43.73,24900.0,44.0,44.0,43.7,43.73,24900.0
2006-03-23 10:00:00,43.73,43.78,43.3,43.3,47500.0,43.73,43.78,43.3,43.3,47500.0
2006-03-23 10:30:00,43.31,43.31,43.1,43.14,38300.0,43.31,43.31,43.1,43.14,38300.0
2006-03-23 11:00:00,43.13,43.45,43.07,43.36,34200.0,43.13,43.45,43.07,43.36,34200.0
2006-03-23 11:30:00,43.34,43.41,43.28,43.34,18300.0,43.34,43.41,43.28,43.34,18300.0
2006-03-23 12:00:00,43.33,43.42,43.31,43.4,15900.0,43.33,43.42,43.31,43.4,15900.0
2006-03-23 12:30:00,43.4,43.7,43.4,43.58,18200.0,43.4,43.7,43.4,43.58,18200.0
2006-03-23 13:00:00,43.59,43.64,43.49,43.58,16000.0,43.59,43.64,43.49,43.58,16000.0
2006-03-23 13:30:00,43.58,43.65,43.49,43.64,18300.0,43.58,43.65,43.49,43.64,18300.0
2006-03-23 14:00:00,43.64,43.65,43.43,43.46,26300.0,43.64,43.65,43.43,43.46,26300.0
2006-03-23 14:30:00,43.45,43.45,43.13,43.21,40400.0,43.45,43.45,43.13,43.21,40400.0
2006-03-23 15:00:00,43.2,43.5,43.19,43.45,34000.0,43.2,43.5,43.19,43.45,34000.0
2006-03-23 15:30:00,43.43,43.47,43.4,43.47,51000.0,43.43,43.47,43.4,43.47,51000.0
2006-03-24 09:30:00,43.47,43.47,43.09,43.34,20900.0,43.47,43.47,43.09,43.34,20900.0
2006-03-24 10:00:00,43.3,43.47,43.29,43.44,13700.0,43.3,43.47,43.29,43.44,13700.0
2006-03-24 10:30:00,43.46,43.57,43.44,43.55,31300.0,43.46,43.57,43.44,43.55,31300.0
2006-03-24 11:00:00,43.54,43.62,43.52,43.55,17600.0,43.54,43.62,43.52,43.55,17600.0
2006-03-24 11:30:00,43.56,43.59,43.48,43.55,10900.0,43.56,43.59,43.48,43.55,10900.0
2006-03-24 12:00:00,43.55,43.59,43.5,43.53,9200.0,43.55,43.59,43.5,43.53,9200.0
2006-03-24 12:30:00,43.52,43.53,43.28,43.29,24400.0,43.52,43.53,43.28,43.29,24400.0
2006-03-24 13:00:00,43.3,43.39,43.16,43.28,15600.0,43.3,43.39,43.16,43.28,15600.0
2006-03-24 13:30:00,43.3,43.49,43.3,43.47,13100.0,43.3,43.49,43.3,43.47,13100.0
2006-03-24 14:00:00,43.48,43.55,43.37,43.52,15000.0,43.48,43.55,43.37,43.52,15000.0
2006-03-24 14:30:00,43.53,43.6,43.48,43.51,23000.0,43.53,43.6,43.48,43.51,23000.0
2006-03-24 15:00:00,43.52,43.59,43.42,43.56,19000.0,43.52,43.59,43.42,43.56,19000.0
2006-03-24 15:30:00,43.56,43.57,43.4,43.45,44100.0,43.56,43.57,43.4,43.45,44100.0
2006-03-27 09:30:00,43.25,43.27,43.09,43.15,67400.0,43.25,43.27,43.09,43.15,67400.0
2006-03-27 10:00:00,43.15,43.2,42.97,43.08,19300.0,43.15,43.2,42.97,43.08,19300.0
2006-03-27 10:30:00,43.04,43.14,42.95,42.98,8900.0,43.04,43.14,42.95,42.98,8900.0
2006-03-27 11:00:00,42.99,42.99,42.73,42.76,32600.0,42.99,42.99,42.73,42.76,32600.0
2006-03-27 11:30:00,42.78,42.93,42.75,42.84,24700.0,42.78,42.93,42.75,42.84,24700.0
2006-03-27 12:00:00,42.84,42.88,42.82,42.88,11500.0,42.84,42.88,42.82,42.88,11500.0
2006-03-27 12:30:00,42.87,42.87,42.72,42.75,32200.0,42.87,42.87,42.72,42.75,32200.0
2006-03-27 13:00:00,42.75,42.8,42.72,42.75,19900.0,42.75,42.8,42.72,42.75,19900.0
2006-03-27 13:30:00,42.76,42.77,42.73,42.75,17600.0,42.76,42.77,42.73,42.75,17600.0
2006-03-27 14:00:00,42.77,42.8,42.74,42.8,24800.0,42.77,42.8,42.74,42.8,24800.0
2006-03-27 14:30:00,42.8,42.87,42.8,42.87,31500.0,42.8,42.87,42.8,42.87,31500.0
2006-03-27 15:00:00,42.86,42.9,42.84,42.87,56300.0,42.86,42.9,42.84,42.87,56300.0
2006-03-27 15:30:00,42.88,42.88,42.83,42.83,35700.0,42.88,42.88,42.83,42.83,35700.0
2006-03-28 09:30:00,42.85,42.85,42.47,42.69,25400.0,42.85,42.85,42.47,42.69,25400.0
2006-03-28 10:00:00,42.67,42.74,42.53,42.64,30600.0,42.67,42.74,42.53,42.64,30600.0
2006-03-28 10:30:00,42.65,42.78,42.62,42.75,34900.0,42.65,42.78,42.62,42.75,34900.0
2006-03-28 11:00:00,42.75,42.79,42.66,42.71,19400.0,42.75,42.79,42.66,42.71,19400.0
2006-03-28 11:30:00,42.71,42.74,42.64,42.74,21200.0,42.71,42.74,42.64,42.74,21200.0
2006-03-28 12:00:00,42.74,42.75,42.66,42.71,35600.0,42.74,42.75,42.66,42.71,35600.0
2006-03-28 12:30:00,42.72,42.9,42.72,42.89,59500.0,42.72,42.9,42.72,42.89,59500.0
2006-03-28 13:00:00,42.88,42.92,42.83,42.83,16400.0,42.88,42.92,42.83,42.83,16400.0
2006-03-28 13:30:00,42.85,42.9,42.77,42.84,46900.0,42.85,42.9,42.77,42.84,46900.0
2006-03-28 14:00:00,42.83,42.88,42.59,42.6,123800.0,42.83,42.88,42.59,42.6,123800.0
2006-03-28 14:30:00,42.59,42.64,42.46,42.59,117000.0,42.59,42.64,42.46,42.59,117000.0
2006-03-28 15:00:00,42.58,42.8,42.56,42.77,56300.0,42.58,42.8,42.56,42.77,56300.0
2006-03-28 15:30:00,42.77,42.8,42.63,42.74,41100.0,42.77,42.8,42.63,42.74,41100.0
2006-03-29 09:30:00,42.76,43.0,42.73,42.8,22400.0,42.76,43.0,42.73,42.8,22400.0
2006-03-29 10:00:00,42.79,42.85,42.71,42.73,23700.0,42.79,42.85,42.71,42.73,23700.0
2006-03-29 10:30:00,42.71,42.8,42.66,42.71,27600.0,42.71,42.8,42.66,42.71,27600.0
2006-03-29 11:00:00,42.71,43.07,42.63,43.06,45900.0,42.71,43.07,42.63,43.06,45900.0
2006-03-29 11:30:00,43.07,43.24,43.0,43.09,50900.0,43.07,43.24,43.0,43.09,50900.0
2006-03-29 12:00:00,43.08,43.14,42.99,42.99,43100.0,43.08,43.14,42.99,42.99,43100.0
2006-03-29 12:30:00,42.99,43.04,42.91,42.99,9900.0,42.99,43.04,42.91,42.99,9900.0
2006-03-29 13:00:00,43.0,43.18,43.0,43.1,17900.0,43.0,43.18,43.0,43.1,17900.0
2006-03-29 13:30:00,43.1,43.13,43.02,43.13,13000.0,43.1,43.13,43.02,43.13,13000.0
2006-03-29 14:00:00,43.14,43.15,42.94,42.94,22800.0,43.14,43.15,42.94,42.94,22800.0
2006-03-29 14:30:00,42.96,43.28,42.96,43.24,86500.0,42.96,43.28,42.96,43.24,86500.0
2006-03-29 15:00:00,43.29,43.44,43.25,43.37,21500.0,43.29,43.44,43.25,43.37,21500.0
2006-03-29 15:30:00,43.37,43.39,43.16,43.27,30200.0,43.37,43.39,43.16,43.27,30200.0
2006-03-30 09:30:00,43.2,43.37,43.06,43.34,49400.0,43.2,43.37,43.06,43.34,49400.0
2006-03-30 10:00:00,43.32,43.52,43.3,43.37,50600.0,43.32,43.52,43.3,43.37,50600.0
2006-03-30 10:30:00,43.31,43.43,43.3,43.34,80600.0,43.31,43.43,43.3,43.34,80600.0
2006-03-30 11:00:00,43.34,43.39,43.24,43.33,51900.0,43.34,43.39,43.24,43.33,51900.0
2006-03-30 11:30:00,43.33,43.35,43.31,43.33,18200.0,43.33,43.35,43.31,43.33,18200.0
2006-03-30 12:00:00,43.34,43.55,43.34,43.55,32800.0,43.34,43.55,43.34,43.55,32800.0
2006-03-30 12:30:00,43.55,43.59,43.48,43.58,37700.0,43.55,43.59,43.48,43.58,37700.0
2006-03-30 13:00:00,43.58,43.58,43.26,43.27,38400.0,43.58,43.58,43.26,43.27,38400.0
2006-03-30 13:30:00,43.26,43.26,43.04,43.06,27700.0,43.26,43.26,43.04,43.06,27700.0
2006-03-30 14:00:00,43.08,43.26,43.05,43.2,33000.0,43.08,43.26,43.05,43.2,33000.0
2006-03-30 14:30:00,43.18,43.18,43.09,43.13,14100.0,43.18,43.18,43.09,43.13,14100.0
2006-03-30 15:00:00,43.14,43.21,43.08,43.12,23300.0,43.14,43.21,43.08,43.12,23300.0
2006-03-30 15:30:00,43.12,43.16,43.0,43.08,48600.0,43.12,43.16,43.0,43.08,48600.0
2006-03-31 09:30:00,43.12,43.34,42.82,43.04,35600.0,43.12,43.34,42.82,43.04,35600.0
2006-03-31 10:00:00,43.05,43.17,42.92,42.99,25200.0,43.05,43.17,42.92,42.99,25200.0
2006-03-31 10:30:00,42.98,43.2,42.92,43.17,17100.0,42.98,43.2,42.92,43.17,17100.0
2006-03-31 11:00:00,43.13,43.13,42.95,42.97,21700.0,43.13,43.13,42.95,42.97,21700.0
2006-03-31 11:30:00,42.94,43.14,42.9,43.14,15700.0,42.94,43.14,42.9,43.14,15700.0
2006-03-31 12:00:00,43.12,43.22,43.08,43.11,14200.0,43.12,43.22,43.08,43.11,14200.0
2006-03-31 12:30:00,43.13,43.29,43.11,43.22,12500.0,43.13,43.29,43.11,43.22,12500.0
2006-03-31 13:00:00,43.22,43.26,43.18,43.23,7400.0,43.22,43.26,43.18,43.23,7400.0
2006-03-31 13:30:00,43.19,43.19,42.94,42.95,15800.0,43.19,43.19,42.94,42.95,15800.0
2006-03-31 14:00:00,42.95,43.03,42.92,43.01,12100.0,42.95,43.03,42.92,43.01,12100.0
2006-03-31 14:30:00,43.05,43.28,43.05,43.27,27100.0,43.05,43.28,43.05,43.27,27100.0
2006-03-31 15:00:00,43.23,43.41,43.19,43.4,29900.0,43.23,43.41,43.19,43.4,29900.0
2006-03-31 15:30:00,43.41,43.5,43.14,43.15,116800.0,43.41,43.5,43.14,43.15,116800.0
2006-04-03 09:30:00,43.75,44.0,43.7,43.87,71900.0,43.75,44.0,43.7,43.87,71900.0
2006-04-03 10:00:00,43.87,44.08,43.83,43.98,37600.0,43.87,44.08,43.83,43.98,37600.0
2006-04-03 10:30:00,44.0,44.13,43.9,43.98,43400.0,44.0,44.13,43.9,43.98,43400.0
2006-04-03 11:00:00,43.99,44.0,43.9,43.93,32100.0,43.99,44.0,43.9,43.93,32100.0
2006-04-03 11:30:00,43.93,43.93,43.86,43.86,32300.0,43.93,43.93,43.86,43.86,32300.0
2006-04-03 12:00:00,43.86,43.9,43.81,43.9,19800.0,43.86,43.9,43.81,43.9,19800.0
2006-04-03 12:30:00,43.89,43.9,43.77,43.8,49200.0,43.89,43.9,43.77,43.8,49200.0
2006-04-03 13:00:00,43.79,43.93,43.75,43.89,40200.0,43.79,43.93,43.75,43.89,40200.0
2006-04-03 13:30:00,43.9,43.9,43.75,43.76,29400.0,43.9,43.9,43.75,43.76,29400.0
2006-04-03 14:00:00,43.77,43.78,43.48,43.5,47600.0,43.77,43.78,43.48,43.5,47600.0
2006-04-03 14:30:00,43.48,43.52,43.31,43.32,60300.0,43.48,43.52,43.31,43.32,60300.0
2006-04-03 15:00:00,43.33,43.33,43.2,43.24,43800.0,43.33,43.33,43.2,43.24,43800.0
2006-04-03 15:30:00,43.24,43.32,43.05,43.19,85200.0,43.24,43.32,43.05,43.19,85200.0
2006-04-04 09:30:00,43.13,43.3,42.92,43.08,19100.0,43.13,43.3,42.92,43.08,19100.0
2006-04-04 10:00:00,43.03,43.31,43.03,43.05,20100.0,43.03,43.31,43.03,43.05,20100.0
2006-04-04 10:30:00,43.05,43.56,43.05,43.5,50200.0,43.05,43.56,43.05,43.5,50200.0
2006-04-04 11:00:00,43.5,43.6,43.37,43.57,30200.0,43.5,43.6,43.37,43.57,30200.0
2006-04-04 11:30:00,43.56,43.76,43.56,43.68,20500.0,43.56,43.76,43.56,43.68,20500.0
2006-04-04 12:00:00,43.7,43.92,43.67,43.89,36000.0,43.7,43.92,43.67,43.89,36000.0
2006-04-04 12:30:00,43.93,44.05,43.79,43.97,39100.0,43.93,44.05,43.79,43.97,39100.0
2006-04-04 13:00:00,43.98,44.05,43.84,43.95,34700.0,43.98,44.05,43.84,43.95,34700.0
2006-04-04 13:30:00,43.98,44.05,43.88,43.98,67400.0,43.98,44.05,43.88,43.98,67400.0
2006-04-04 14:00:00,43.98,44.02,43.81,43.97,47000.0,43.98,44.02,43.81,43.97,47000.0
2006-04-04 14:30:00,43.96,44.02,43.77,43.88,50500.0,43.96,44.02,43.77,43.88,50500.0
2006-04-04 15:00:00,43.88,43.95,43.82,43.84,39200.0,43.88,43.95,43.82,43.84,39200.0
2006-04-04 15:30:00,43.85,44.0,43.81,43.92,40000.0,43.85,44.0,43.81,43.92,40000.0
2006-04-05 09:30:00,43.95,43.95,43.29,43.75,26600.0,43.95,43.95,43.29,43.75,26600.0
2006-04-05 10:00:00,43.82,43.93,43.54,43.55,12900.0,43.82,43.93,43.54,43.55,12900.0
2006-04-05 10:30:00,43.53,43.63,43.4,43.59,31500.0,43.53,43.63,43.4,43.59,31500.0
2006-04-05 11:00:00,43.59,43.64,43.43,43.46,27800.0,43.59,43.64,43.43,43.46,27800.0
2006-04-05 11:30:00,43.49,43.49,43.24,43.36,13100.0,43.49,43.49,43.24,43.36,13100.0
2006-04-05 12:00:00,43.36,43.54,43.36,43.51,15000.0,43.36,43.54,43.36,43.51,15000.0
2006-04-05 12:30:00,43.5,43.75,43.5,43.72,17700.0,43.5,43.75,43.5,43.72,17700.0
2006-04-05 13:00:00,43.75,43.98,43.74,43.9,24300.0,43.75,43.98,43.74,43.9,24300.0
2006-04-05 13:30:00,43.9,43.93,43.76,43.81,16000.0,43.9,43.93,43.76,43.81,16000.0
2006-04-05 14:00:00,43.84,44.0,43.8,43.98,23300.0,43.84,44.0,43.8,43.98,23300.0
2006-04-05 14:30:00,43.98,44.09,43.85,44.06,45300.0,43.98,44.09,43.85,44.06,45300.0
2006-04-05 15:00:00,44.09,44.2,43.95,44.2,35900.0,44.09,44.2,43.95,44.2,35900.0
2006-04-05 15:30:00,44.2,44.21,43.9,43.99,37600.0,44.2,44.21,43.9,43.99,37600.0
2006-04-06 09:30:00,44.09,44.09,43.78,43.94,23500.0,44.09,44.09,43.78,43.94,23500.0
2006-04-06 10:00:00,43.92,44.31,43.89,44.21,56300.0,43.92,44.31,43.89,44.21,56300.0
2006-04-06 10:30:00,44.23,44.27,44.1,44.16,27800.0,44.23,44.27,44.1,44.16,27800.0
2006-04-06 11:00:00,44.15,44.18,43.89,43.91,13700.0,44.15,44.18,43.89,43.91,13700.0
2006-04-06 11:30:00,43.93,44.06,43.88,43.94,25700.0,43.93,44.06,43.88,43.94,25700.0
2006-04-06 12:00:00,43.95,44.04,43.81,43.91,17900.0,43.95,44.04,43.81,43.91,17900.0
2006-04-06 12:30:00,43.92,44.06,43.92,43.99,17300.0,43.92,44.06,43.92,43.99,17300.0
2006-04-06 13:00:00,44.0,44.08,43.89,44.07,8300.0,44.0,44.08,43.89,44.07,8300.0
2006-04-06 13:30:00,44.03,44.12,43.95,44.12,14600.0,44.03,44.12,43.95,44.12,14600.0
2006-04-06 14:00:00,44.12,44.16,44.04,44.1,23300.0,44.12,44.16,44.04,44.1,23300.0
2006-04-06 14:30:00,44.1,44.11,43.91,43.91,17900.0,44.1,44.11,43.91,43.91,17900.0
2006-04-06 15:00:00,43.91,43.91,43.81,43.81,27200.0,43.91,43.91,43.81,43.81,27200.0
2006-04-06 15:30:00,43.81,43.95,43.77,43.94,45500.0,43.81,43.95,43.77,43.94,45500.0
2006-04-07 09:30:00,44.05,44.35,44.05,44.28,24400.0,44.05,44.35,44.05,44.28,24400.0
2006-04-07 10:00:00,44.26,44.3,43.92,44.03,28200.0,44.26,44.3,43.92,44.03,28200.0
2006-04-07 10:30:00,44.01,44.06,43.82,43.97,34000.0,44.01,44.06,43.82,43.97,34000.0
2006-04-07 11:00:00,43.95,44.0,43.65,43.72,35700.0,43.95,44.0,43.65,43.72,35700.0
2006-04-07 11:30:00,43.73,43.73,43.37,43.4,56900.0,43.73,43.73,43.37,43.4,56900.0
2006-04-07 12:00:00,43.45,43.45,43.29,43.29,14900.0,43.45,43.45,43.29,43.29,14900.0
2006-04-07 12:30:00,43.28,43.4,43.19,43.36,39000.0,43.28,43.4,43.19,43.36,39000.0
2006-04-07 13:00:00,43.36,43.46,43.35,43.38,17800.0,43.36,43.46,43.35,43.38,17800.0
2006-04-07 13:30:00,43.38,43.41,43.07,43.1,29300.0,43.38,43.41,43.07,43.1,29300.0
2006-04-07 14:00:00,43.06,43.41,43.06,43.41,32600.0,43.06,43.41,43.06,43.41,32600.0
2006-04-07 14:30:00,43.41,43.64,43.4,43.51,41400.0,43.41,43.64,43.4,43.51,41400.0
2006-04-07 15:00:00,43.51,43.64,43.37,43.37,47600.0,43.51,43.64,43.37,43.37,47600.0
2006-04-07 15:30:00,43.4,43.48,43.27,43.39,39900.0,43.4,43.48,43.27,43.39,39900.0
2006-04-10 09:30:00,43.5,43.5,43.04,43.24,10900.0,43.5,43.5,43.04,43.24,10900.0
2006-04-10 10:00:00,43.25,43.46,43.25,43.34,12600.0,43.25,43.46,43.25,43.34,12600.0
2006-04-10 10:30:00,43.33,43.5,43.31,43.32,9400.0,43.33,43.5,43.31,43.32,9400.0
2006-04-10 11:00:00,43.32,43.54,43.32,43.53,12800.0,43.32,43.54,43.32,43.53,12800.0
2006-04-10 11:30:00,43.55,43.62,43.49,43.51,9400.0,43.55,43.62,43.49,43.51,9400.0
2006-04-10 12:00:00,43.54,43.62,43.53,43.62,8300.0,43.54,43.62,43.53,43.62,8300.0
2006-04-10 12:30:00,43.58,43.58,43.45,43.47,6700.0,43.58,43.58,43.45,43.47,6700.0
2006-04-10 13:00:00,43.45,43.6,43.44,43.6,27000.0,43.45,43.6,43.44,43.6,27000.0
2006-04-10 13:30:00,43.55,43.61,43.48,43.48,27300.0,43.55,43.61,43.48,43.48,27300.0
2006-04-10 14:00:00,43.5,43.55,43.33,43.33,21400.0,43.5,43.55,43.33,43.33,21400.0
2006-04-10 14:30:00,43.33,43.39,43.3,43.38,22000.0,43.33,43.39,43.3,43.38,22000.0
2006-04-10 15:00:00,43.39,43.46,43.36,43.37,16600.0,43.39,43.46,43.36,43.37,16600.0
2006-04-10 15:30:00,43.37,43.5,43.35,43.5,50900.0,43.37,43.5,43.35,43.5,50900.0
2006-04-11 09:30:00,43.47,43.47,43.19,43.24,12000.0,43.47,43.47,43.19,43.24,12000.0
2006-04-11 10:00:00,43.24,43.42,43.14,43.24,28600.0,43.24,43.42,43.14,43.24,28600.0
2006-04-11 10:30:00,43.23,43.27,42.91,42.94,15200.0,43.23,43.27,42.91,42.94,15200.0
2006-04-11 11:00:00,42.92,42.98,42.74,42.74,24700.0,42.92,42.98,42.74,42.74,24700.0
2006-04-11 11:30:00,42.74,42.74,42.5,42.54,31600.0,42.74,42.74,42.5,42.54,31600.0
2006-04-11 12:00:00,42.53,42.62,42.51,42.51,42100.0,42.53,42.62,42.51,42.51,42100.0
2006-04-11 12:30:00,42.5,42.54,42.41,42.44,20300.0,42.5,42.54,42.41,42.44,20300.0
2006-04-11 13:00:00,42.45,42.56,42.42,42.53,40900.0,42.45,42.56,42.42,42.53,40900.0
2006-04-11 13:30:00,42.48,42.49,42.38,42.47,15700.0,42.48,42.49,42.38,42.47,15700.0
2006-04-11 14:00:00,42.47,42.57,42.43,42.45,15800.0,42.47,42.57,42.43,42.45,15800.0
2006-04-11 14:30:00,42.46,42.54,42.35,42.37,24800.0,42.46,42.54,42.35,42.37,24800.0
2006-04-11 15:00:00,42.35,42.47,42.28,42.35,22800.0,42.35,42.47,42.28,42.35,22800.0
2006-04-11 15:30:00,42.35,42.44,42.3,42.38,55800.0,42.35,42.44,42.3,42.38,55800.0
2006-04-12 09:30:00,42.48,42.71,42.45,42.58,17300.0,42.48,42.71,42.45,42.58,17300.0
2006-04-12 10:00:00,42.58,42.71,42.39,42.59,27000.0,42.58,42.71,42.39,42.59,27000.0
2006-04-12 10:30:00,42.6,42.64,42.45,42.57,18000.0,42.6,42.64,42.45,42.57,18000.0
2006-04-12 11:00:00,42.58,42.78,42.56,42.77,21700.0,42.58,42.78,42.56,42.77,21700.0
2006-04-12 11:30:00,42.77,42.78,42.66,42.71,14900.0,42.77,42.78,42.66,42.71,14900.0
2006-04-12 12:00:00,42.72,42.74,42.62,42.63,22000.0,42.72,42.74,42.62,42.63,22000.0
2006-04-12 12:30:00,42.67,42.77,42.66,42.76,16900.0,42.67,42.77,42.66,42.76,16900.0
2006-04-12 13:00:00,42.74,42.89,42.74,42.85,14400.0,42.74,42.89,42.74,42.85,14400.0
2006-04-12 13:30:00,42.84,42.93,42.78,42.8,6700.0,42.84,42.93,42.78,42.8,6700.0
2006-04-12 14:00:00,42.77,42.83,42.76,42.79,30600.0,42.77,42.83,42.76,42.79,30600.0
2006-04-12 14:30:00,42.79,42.84,42.74,42.76,15800.0,42.79,42.84,42.74,42.76,15800.0
2006-04-12 15:00:00,42.74,42.91,42.73,42.9,13700.0,42.74,42.91,42.73,42.9,13700.0
2006-04-12 15:30:00,42.86,42.97,42.86,42.93,22300.0,42.86,42.97,42.86,42.93,22300.0
2006-04-13 09:30:00,42.99,43.05,42.55,42.6,38200.0,42.99,43.05,42.55,42.6,38200.0
2006-04-13 10:00:00,42.61,43.0,42.61,42.89,13900.0,42.61,43.0,42.61,42.89,13900.0
2006-04-13 10:30:00,42.93,43.16,42.89,43.15,21700.0,42.93,43.16,42.89,43.15,21700.0
2006-04-13 11:00:00,43.14,43.2,43.11,43.14,10700.0,43.14,43.2,43.11,43.14,10700.0
2006-04-13 11:30:00,43.13,43.3,43.11,43.29,18200.0,43.13,43.3,43.11,43.29,18200.0
2006-04-13 12:00:00,43.29,43.38,43.26,43.28,13300.0,43.29,43.38,43.26,43.28,13300.0
2006-04-13 12:30:00,43.29,43.32,43.2,43.2,16700.0,43.29,43.32,43.2,43.2,16700.0
2006-04-13 13:00:00,43.2,43.43,43.2,43.39,34100.0,43.2,43.43,43.2,43.39,34100.0
2006-04-13 13:30:00,43.39,43.51,43.39,43.49,12200.0,43.39,43.51,43.39,43.49,12200.0
2006-04-13 14:00:00,43.48,43.48,43.35,43.38,10300.0,43.48,43.48,43.35,43.38,10300.0
2006-04-13 14:30:00,43.38,43.44,43.26,43.29,24500.0,43.38,43.44,43.26,43.29,24500.0
2006-04-13 15:00:00,43.29,43.3,43.2,43.2,21500.0,43.29,43.3,43.2,43.2,21500.0
2006-04-13 15:30:00,43.21,43.28,43.03,43.14,39800.0,43.21,43.28,43.03,43.14,39800.0
2006-04-17 09:30:00,43.09,43.39,43.08,43.21,14700.0,43.09,43.39,43.08,43.21,14700.0
2006-04-17 10:00:00,43.22,43.26,43.0,43.02,22100.0,43.22,43.26,43.0,43.02,22100.0
2006-04-17 10:30:00,43.05,43.05,42.91,42.92,12500.0,43.05,43.05,42.91,42.92,12500.0
2006-04-17 11:00:00,42.92,42.99,42.73,42.73,17300.0,42.92,42.99,42.73,42.73,17300.0
2006-04-17 11:30:00,42.73,42.8,42.71,42.72,40200.0,42.73,42.8,42.71,42.72,40200.0
2006-04-17 12:00:00,42.72,42.72,42.49,42.55,15200.0,42.72,42.72,42.49,42.55,15200.0
2006-04-17 12:30:00,42.55,42.55,42.37,42.38,11500.0,42.55,42.55,42.37,42.38,11500.0
2006-04-17 13:00:00,42.37,42.4,42.33,42.37,13600.0,42.37,42.4,42.33,42.37,13600.0
2006-04-17 13:30:00,42.39,42.4,42.11,42.19,56000.0,42.39,42.4,42.11,42.19,56000.0
2006-04-17 14:00:00,42.2,42.23,42.1,42.14,19500.0,42.2,42.23,42.1,42.14,19500.0
2006-04-17 14:30:00,42.15,42.25,42.15,42.16,12700.0,42.15,42.25,42.15,42.16,12700.0
2006-04-17 15:00:00,42.14,42.29,42.13,42.29,29700.0,42.14,42.29,42.13,42.29,29700.0
2006-04-17 15:30:00,42.29,42.46,42.29,42.44,43900.0,42.29,42.46,42.29,42.44,43900.0
2006-04-18 09:30:00,42.72,42.76,42.27,42.38,67000.0,42.72,42.76,42.27,42.38,67000.0
2006-04-18 10:00:00,42.39,42.57,42.32,42.56,33000.0,42.39,42.57,42.32,42.56,33000.0
2006-04-18 10:30:00,42.54,42.64,42.45,42.51,22900.0,42.54,42.64,42.45,42.51,22900.0
2006-04-18 11:00:00,42.51,42.97,42.51,42.82,43000.0,42.51,42.97,42.51,42.82,43000.0
2006-04-18 11:30:00,42.82,42.98,42.65,42.98,32900.0,42.82,42.98,42.65,42.98,32900.0
2006-04-18 12:00:00,42.99,42.99,42.85,42.97,25700.0,42.99,42.99,42.85,42.97,25700.0
2006-04-18 12:30:00,42.95,43.06,42.9,43.06,19200.0,42.95,43.06,42.9,43.06,19200.0
2006-04-18 13:00:00,43.08,43.19,43.05,43.08,19400.0,43.08,43.19,43.05,43.08,19400.0
2006-04-18 13:30:00,43.08,43.11,42.85,42.93,18900.0,43.08,43.11,42.85,42.93,18900.0
2006-04-18 14:00:00,42.94,43.25,42.94,43.15,44100.0,42.94,43.25,42.94,43.15,44100.0
2006-04-18 14:30:00,43.16,43.35,43.16,43.29,32800.0,43.16,43.35,43.16,43.29,32800.0
2006-04-18 15:00:00,43.3,43.3,43.09,43.15,68800.0,43.3,43.3,43.09,43.15,68800.0
2006-04-18 15:30:00,43.15,43.22,43.04,43.21,103200.0,43.15,43.22,43.04,43.21,103200.0
2006-04-19 09:30:00,43.35,43.45,43.15,43.23,23100.0,43.35,43.45,43.15,43.23,23100.0
2006-04-19 10:00:00,43.23,43.23,42.89,42.98,20000.0,43.23,43.23,42.89,42.98,20000.0
2006-04-19 10:30:00,42.98,42.98,42.73,42.77,27300.0,42.98,42.98,42.73,42.77,27300.0
2006-04-19 11:00:00,42.78,42.88,42.68,42.77,27400.0,42.78,42.88,42.68,42.77,27400.0
2006-04-19 11:30:00,42.82,42.86,42.72,42.78,25900.0,42.82,42.86,42.72,42.78,25900.0
2006-04-19 12:00:00,42.77,42.92,42.7,42.87,32100.0,42.77,42.92,42.7,42.87,32100.0
2006-04-19 12:30:00,42.9,42.93,42.8,42.89,73500.0,42.9,42.93,42.8,42.89,73500.0
2006-04-19 13:00:00,42.87,42.89,42.74,42.78,31200.0,42.87,42.89,42.74,42.78,31200.0
2006-04-19 13:30:00,42.75,43.04,42.75,43.04,46300.0,42.75,43.04,42.75,43.04,46300.0
2006-04-19 14:00:00,43.04,43.05,42.77,42.94,15400.0,43.04,43.05,42.77,42.94,15400.0
2006-04-19 14:30:00,42.94,43.07,42.86,43.02,24800.0,42.94,43.07,42.86,43.02,24800.0
2006-04-19 15:00:00,43.02,43.14,42.97,43.13,21800.0,43.02,43.14,42.97,43.13,21800.0
2006-04-19 15:30:00,43.13,43.22,43.12,43.2,30100.0,43.13,43.22,43.12,43.2,30100.0
2006-04-20 09:30:00,43.04,43.13,42.97,42.99,22700.0,43.04,43.13,42.97,42.99,22700.0
2006-04-20 10:00:00,43.02,43.7,42.99,43.61,29300.0,43.02,43.7,42.99,43.61,29300.0
2006-04-20 10:30:00,43.61,43.67,43.26,43.29,26200.0,43.61,43.67,43.26,43.29,26200.0
2006-04-20 11:00:00,43.28,43.35,43.1,43.32,26200.0,43.28,43.35,43.1,43.32,26200.0
2006-04-20 11:30:00,43.32,43.4,43.28,43.37,12600.0,43.32,43.4,43.28,43.37,12600.0
2006-04-20 12:00:00,43.36,43.38,43.23,43.3,13300.0,43.36,43.38,43.23,43.3,13300.0
2006-04-20 12:30:00,43.33,43.44,43.32,43.44,11900.0,43.33,43.44,43.32,43.44,11900.0
2006-04-20 13:00:00,43.43,43.45,43.29,43.34,19700.0,43.43,43.45,43.29,43.34,19700.0
2006-04-20 13:30:00,43.32,43.6,43.28,43.59,17900.0,43.32,43.6,43.28,43.59,17900.0
2006-04-20 14:00:00,43.59,43.6,43.55,43.59,25600.0,43.59,43.6,43.55,43.59,25600.0
2006-04-20 14:30:00,43.6,43.69,43.58,43.63,24900.0,43.6,43.69,43.58,43.63,24900.0
2006-04-20 15:00:00,43.67,43.74,43.56,43.57,27200.0,43.67,43.74,43.56,43.57,27200.0
2006-04-20 15:30:00,43.58,43.61,43.44,43.53,43700.0,43.58,43.61,43.44,43.53,43700.0
2006-04-21 09:30:00,43.74,43.88,43.45,43.55,41100.0,43.74,43.88,43.45,43.55,41100.0
2006-04-21 10:00:00,43.53,43.55,43.17,43.19,15700.0,43.53,43.55,43.17,43.19,15700.0
2006-04-21 10:30:00,43.22,43.39,43.2,43.33,16800.0,43.22,43.39,43.2,43.33,16800.0
2006-04-21 11:00:00,43.35,43.46,43.21,43.38,25700.0,43.35,43.46,43.21,43.38,25700.0
2006-04-21 11:30:00,43.42,43.56,43.28,43.53,27000.0,43.42,43.56,43.28,43.53,27000.0
2006-04-21 12:00:00,43.53,43.55,43.23,43.38,18500.0,43.53,43.55,43.23,43.38,18500.0
2006-04-21 12:30:00,43.41,43.49,43.34,43.34,9700.0,43.41,43.49,43.34,43.34,9700.0
2006-04-21 13:00:00,43.38,43.4,43.24,43.32,15800.0,43.38,43.4,43.24,43.32,15800.0
2006-04-21 13:30:00,43.3,43.42,43.3,43.39,19200.0,43.3,43.42,43.3,43.39,19200.0
2006-04-21 14:00:00,43.41,43.42,43.26,43.26,24000.0,43.41,43.42,43.26,43.26,24000.0
2006-04-21 14:30:00,43.26,43.32,43.16,43.25,60700.0,43.26,43.32,43.16,43.25,60700.0
2006-04-21 15:00:00,43.25,43.26,43.05,43.12,23400.0,43.25,43.26,43.05,43.12,23400.0
2006-04-21 15:30:00,43.14,43.4,43.14,43.36,38700.0,43.14,43.4,43.14,43.36,38700.0
2006-04-24 09:30:00,43.31,43.37,43.08,43.26,22300.0,43.31,43.37,43.08,43.26,22300.0
2006-04-24 10:00:00,43.26,43.55,43.16,43.55,68000.0,43.26,43.55,43.16,43.55,68000.0
2006-04-24 10:30:00,43.55,43.84,43.55,43.8,29300.0,43.55,43.84,43.55,43.8,29300.0
2006-04-24 11:00:00,43.8,43.91,43.76,43.85,24800.0,43.8,43.91,43.76,43.85,24800.0
2006-04-24 11:30:00,43.88,44.06,43.88,44.02,27100.0,43.88,44.06,43.88,44.02,27100.0
2006-04-24 12:00:00,44.05,44.16,44.05,44.15,39600.0,44.05,44.16,44.05,44.15,39600.0
2006-04-24 12:30:00,44.16,44.37,44.15,44.3,83900.0,44.16,44.37,44.15,44.3,83900.0
2006-04-24 13:00:00,44.33,44.33,44.08,44.11,26200.0,44.33,44.33,44.08,44.11,26200.0
2006-04-24 13:30:00,44.13,44.28,44.06,44.19,21400.0,44.13,44.28,44.06,44.19,21400.0
2006-04-24 14:00:00,44.2,44.24,43.99,43.99,28900.0,44.2,44.24,43.99,43.99,28900.0
2006-04-24 14:30:00,44.01,44.03,43.9,43.99,26400.0,44.01,44.03,43.9,43.99,26400.0
2006-04-24 15:00:00,44.0,44.02,43.95,44.02,37000.0,44.0,44.02,43.95,44.02,37000.0
2006-04-24 15:30:00,44.01,44.04,43.93,43.95,85600.0,44.01,44.04,43.93,43.95,85600.0
2006-04-25 09:30:00,43.94,43.94,43.35,43.61,33600.0,43.94,43.94,43.35,43.61,33600.0
2006-04-25 10:00:00,43.57,43.63,43.22,43.58,90700.0,43.57,43.63,43.22,43.58,90700.0
2006-04-25 10:30:00,43.61,44.13,43.61,43.88,49000.0,43.61,44.13,43.61,43.88,49000.0
2006-04-25 11:00:00,43.92,43.98,43.72,43.92,42100.0,43.92,43.98,43.72,43.92,42100.0
2006-04-25 11:30:00,43.94,44.02,43.85,43.95,85000.0,43.94,44.02,43.85,43.95,85000.0
2006-04-25 12:00:00,43.95,43.99,43.73,43.76,63000.0,43.95,43.99,43.73,43.76,63000.0
2006-04-25 12:30:00,43.76,43.8,43.7,43.72,25200.0,43.76,43.8,43.7,43.72,25200.0
2006-04-25 13:00:00,43.72,43.73,43.48,43.53,15900.0,43.72,43.73,43.48,43.53,15900.0
2006-04-25 13:30:00,43.57,43.61,43.46,43.48,12300.0,43.57,43.61,43.46,43.48,12300.0
2006-04-25 14:00:00,43.47,43.49,43.38,43.47,20300.0,43.47,43.49,43.38,43.47,20300.0
2006-04-25 14:30:00,43.47,43.47,43.17,43.21,34100.0,43.47,43.47,43.17,43.21,34100.0
2006-04-25 15:00:00,43.21,43.3,43.15,43.2,56100.0,43.21,43.3,43.15,43.2,56100.0
2006-04-25 15:30:00,43.2,43.64,43.18,43.6,84600.0,43.2,43.64,43.18,43.6,84600.0
2006-04-26 09:30:00,46.78,46.98,45.51,45.75,286000.0,46.78,46.98,45.51,45.75,286000.0
2006-04-26 10:00:00,45.78,46.22,45.72,46.22,208500.0,45.78,46.22,45.72,46.22,208500.0
2006-04-26 10:30:00,46.25,46.25,44.65,44.95,376800.0,46.25,46.25,44.65,44.95,376800.0
2006-04-26 11:00:00,44.9,45.18,44.69,45.15,125200.0,44.9,45.18,44.69,45.15,125200.0
2006-04-26 11:30:00,45.16,45.18,44.98,45.13,47000.0,45.16,45.18,44.98,45.13,47000.0
2006-04-26 12:00:00,45.12,45.12,44.5,44.5,102900.0,45.12,45.12,44.5,44.5,102900.0
2006-04-26 12:30:00,44.55,45.2,44.5,45.07,188500.0,44.55,45.2,44.5,45.07,188500.0
2006-04-26 13:00:00,45.05,45.5,45.05,45.42,63800.0,45.05,45.5,45.05,45.42,63800.0
2006-04-26 13:30:00,45.45,45.45,45.17,45.4,45900.0,45.45,45.45,45.17,45.4,45900.0
2006-04-26 14:00:00,45.44,45.44,45.03,45.3,69800.0,45.44,45.44,45.03,45.3,69800.0
2006-04-26 14:30:00,45.31,45.42,45.17,45.36,83100.0,45.31,45.42,45.17,45.36,83100.0
2006-04-26 15:00:00,45.38,45.4,45.01,45.17,115400.0,45.38,45.4,45.01,45.17,115400.0
2006-04-26 15:30:00,45.17,45.42,45.15,45.42,144000.0,45.17,45.42,45.15,45.42,144000.0
2006-04-27 09:30:00,45.43,45.43,44.75,45.04,69800.0,45.43,45.43,44.75,45.04,69800.0
2006-04-27 10:00:00,45.05,45.09,44.74,44.99,85700.0,45.05,45.09,44.74,44.99,85700.0
2006-04-27 10:30:00,44.99,45.1,44.83,45.01,52000.0,44.99,45.1,44.83,45.01,52000.0
2006-04-27 11:00:00,44.98,45.04,44.89,45.01,49700.0,44.98,45.04,44.89,45.01,49700.0
2006-04-27 11:30:00,45.01,45.07,44.85,44.95,35700.0,45.01,45.07,44.85,44.95,35700.0
2006-04-27 12:00:00,44.97,45.19,44.96,45.02,48800.0,44.97,45.19,44.96,45.02,48800.0
2006-04-27 12:30:00,45.03,45.15,45.01,45.15,45300.0,45.03,45.15,45.01,45.15,45300.0
2006-04-27 13:00:00,45.15,45.15,44.97,45.01,63100.0,45.15,45.15,44.97,45.01,63100.0
2006-04-27 13:30:00,44.99,45.04,44.93,45.02,93100.0,44.99,45.04,44.93,45.02,93100.0
2006-04-27 14:00:00,45.01,45.08,44.9,44.99,39800.0,45.01,45.08,44.9,44.99,39800.0
2006-04-27 14:30:00,45.0,45.01,44.91,44.95,53800.0,45.0,45.01,44.91,44.95,53800.0
2006-04-27 15:00:00,44.96,45.04,44.94,44.98,79500.0,44.96,45.04,44.94,44.98,79500.0
2006-04-27 15:30:00,44.97,45.03,44.79,45.0,129600.0,44.97,45.03,44.79,45.0,129600.0
2006-04-28 09:30:00,45.04,45.18,44.8,45.01,49900.0,45.04,45.18,44.8,45.01,49900.0
2006-04-28 10:00:00,45.0,45.44,44.96,45.43,33000.0,45.0,45.44,44.96,45.43,33000.0
2006-04-28 10:30:00,45.47,45.5,45.32,45.35,32900.0,45.47,45.5,45.32,45.35,32900.0
2006-04-28 11:00:00,45.33,45.47,45.24,45.44,29000.0,45.33,45.47,45.24,45.44,29000.0
2006-04-28 11:30:00,45.45,45.5,45.38,45.42,35700.0,45.45,45.5,45.38,45.42,35700.0
2006-04-28 12:00:00,45.41,45.43,45.29,45.29,27100.0,45.41,45.43,45.29,45.29,27100.0
2006-04-28 12:30:00,45.29,45.29,45.12,45.22,17100.0,45.29,45.29,45.12,45.22,17100.0
2006-04-28 13:00:00,45.21,45.31,45.17,45.24,22100.0,45.21,45.31,45.17,45.24,22100.0
2006-04-28 13:30:00,45.24,45.26,45.16,45.21,15900.0,45.24,45.26,45.16,45.21,15900.0
2006-04-28 14:00:00,45.23,45.26,45.17,45.2,25100.0,45.23,45.26,45.17,45.2,25100.0
2006-04-28 14:30:00,45.16,45.24,45.16,45.23,20700.0,45.16,45.24,45.16,45.23,20700.0
2006-04-28 15:00:00,45.22,45.27,45.13,45.26,43300.0,45.22,45.27,45.13,45.26,43300.0
2006-04-28 15:30:00,45.26,45.3,45.21,45.3,56800.0,45.26,45.3,45.21,45.3,56800.0
2006-05-01 09:30:00,45.55,45.72,45.45,45.55,74400.0,45.55,45.72,45.45,45.55,74400.0
2006-05-01 10:00:00,45.55,45.82,45.48,45.51,94600.0,45.55,45.82,45.48,45.51,94600.0
2006-05-01 10:30:00,45.51,45.53,45.36,45.45,51000.0,45.51,45.53,45.36,45.45,51000.0
2006-05-01 11:00:00,45.45,45.51,45.34,45.34,48100.0,45.45,45.51,45.34,45.34,48100.0
2006-05-01 11:30:00,45.32,45.43,45.23,45.42,35600.0,45.32,45.43,45.23,45.42,35600.0
2006-05-01 12:00:00,45.42,45.5,45.4,45.48,58100.0,45.42,45.5,45.4,45.48,58100.0
2006-05-01 12:30:00,45.48,45.51,45.4,45.44,35800.0,45.48,45.51,45.4,45.44,35800.0
2006-05-01 13:00:00,45.44,45.5,45.44,45.49,33600.0,45.44,45.5,45.44,45.49,33600.0
2006-05-01 13:30:00,45.49,45.51,45.45,45.5,50900.0,45.49,45.51,45.45,45.5,50900.0
2006-05-01 14:00:00,45.49,45.5,45.44,45.5,47400.0,45.49,45.5,45.44,45.5,47400.0
2006-05-01 14:30:00,45.5,45.52,45.47,45.48,66100.0,45.5,45.52,45.47,45.48,66100.0
2006-05-01 15:00:00,45.47,45.5,45.22,45.23,54700.0,45.47,45.5,45.22,45.23,54700.0
2006-05-01 15:30:00,45.23,45.23,44.88,44.94,124100.0,45.23,45.23,44.88,44.94,124100.0
2006-05-02 09:30:00,45.1,45.95,45.1,45.83,85200.0,45.1,45.95,45.1,45.83,85200.0
2006-05-02 10:00:00,45.83,46.05,45.72,46.04,106000.0,45.83,46.05,45.72,46.04,106000.0
2006-05-02 10:30:00,46.05,46.21,45.88,46.15,82900.0,46.05,46.21,45.88,46.15,82900.0
2006-05-02 11:00:00,46.15,46.25,46.12,46.22,61000.0,46.15,46.25,46.12,46.22,61000.0
2006-05-02 11:30:00,46.23,46.32,46.23,46.32,67900.0,46.23,46.32,46.23,46.32,67900.0
2006-05-02 12:00:00,46.32,46.44,46.31,46.36,47500.0,46.32,46.44,46.31,46.36,47500.0
2006-05-02 12:30:00,46.35,46.5,46.3,46.36,60400.0,46.35,46.5,46.3,46.36,60400.0
2006-05-02 13:00:00,46.4,46.4,46.23,46.32,46400.0,46.4,46.4,46.23,46.32,46400.0
2006-05-02 13:30:00,46.31,46.49,46.3,46.47,49500.0,46.31,46.49,46.3,46.47,49500.0
2006-05-02 14:00:00,46.48,46.49,46.4,46.4,46300.0,46.48,46.49,46.4,46.4,46300.0
2006-05-02 14:30:00,46.38,46.4,46.22,46.29,66800.0,46.38,46.4,46.22,46.29,66800.0
2006-05-02 15:00:00,46.32,46.36,46.25,46.26,82200.0,46.32,46.36,46.25,46.26,82200.0
2006-05-02 15:30:00,46.26,46.26,46.02,46.12,93200.0,46.26,46.26,46.02,46.12,93200.0
2006-05-03 09:30:00,46.94,46.94,45.72,46.01,178300.0,46.94,46.94,45.72,46.01,178300.0
2006-05-03 10:00:00,46.01,46.1,45.54,45.71,149500.0,46.01,46.1,45.54,45.71,149500.0
2006-05-03 10:30:00,45.73,45.79,45.45,45.77,95700.0,45.73,45.79,45.45,45.77,95700.0
2006-05-03 11:00:00,45.78,45.8,45.42,45.6,55200.0,45.78,45.8,45.42,45.6,55200.0
2006-05-03 11:30:00,45.63,45.65,45.19,45.24,57300.0,45.63,45.65,45.19,45.24,57300.0
2006-05-03 12:00:00,45.27,45.51,45.25,45.43,80700.0,45.27,45.51,45.25,45.43,80700.0
2006-05-03 12:30:00,45.43,45.51,45.36,45.49,32500.0,45.43,45.51,45.36,45.49,32500.0
2006-05-03 13:00:00,45.5,45.51,45.4,45.48,28500.0,45.5,45.51,45.4,45.48,28500.0
2006-05-03 13:30:00,45.48,45.5,45.27,45.4,59900.0,45.48,45.5,45.27,45.4,59900.0
2006-05-03 14:00:00,45.4,45.4,45.31,45.35,39300.0,45.4,45.4,45.31,45.35,39300.0
2006-05-03 14:30:00,45.4,45.54,45.37,45.5,103500.0,45.4,45.54,45.37,45.5,103500.0
2006-05-03 15:00:00,45.49,45.53,45.47,45.48,84700.0,45.49,45.53,45.47,45.48,84700.0
2006-05-03 15:30:00,45.49,45.63,45.49,45.59,175500.0,45.49,45.63,45.49,45.59,175500.0
2006-05-04 09:30:00,45.7,45.75,45.59,45.7,44600.0,45.7,45.75,45.59,45.7,44600.0
2006-05-04 10:00:00,45.7,45.84,45.63,45.65,96900.0,45.7,45.84,45.63,45.65,96900.0
2006-05-04 10:30:00,45.65,45.75,45.64,45.71,21500.0,45.65,45.75,45.64,45.71,21500.0
2006-05-04 11:00:00,45.71,45.79,45.66,45.75,51600.0,45.71,45.79,45.66,45.75,51600.0
2006-05-04 11:30:00,45.75,45.75,45.57,45.68,16700.0,45.75,45.75,45.57,45.68,16700.0
2006-05-04 12:00:00,45.67,45.69,45.51,45.53,21600.0,45.67,45.69,45.51,45.53,21600.0
2006-05-04 12:30:00,45.53,45.6,45.44,45.59,41600.0,45.53,45.6,45.44,45.59,41600.0
2006-05-04 13:00:00,45.61,45.63,45.54,45.6,21600.0,45.61,45.63,45.54,45.6,21600.0
2006-05-04 13:30:00,45.6,45.85,45.59,45.84,21200.0,45.6,45.85,45.59,45.84,21200.0
2006-05-04 14:00:00,45.85,45.92,45.84,45.86,48000.0,45.85,45.92,45.84,45.86,48000.0
2006-05-04 14:30:00,45.86,45.89,45.68,45.76,49000.0,45.86,45.89,45.68,45.76,49000.0
2006-05-04 15:00:00,45.76,45.87,45.66,45.76,78400.0,45.76,45.87,45.66,45.76,78400.0
2006-05-04 15:30:00,45.77,45.81,45.61,45.64,124200.0,45.77,45.81,45.61,45.64,124200.0
2006-05-05 09:30:00,45.77,45.88,45.52,45.7,50500.0,45.77,45.88,45.52,45.7,50500.0
2006-05-05 10:00:00,45.71,45.71,45.4,45.4,39100.0,45.71,45.71,45.4,45.4,39100.0
2006-05-05 10:30:00,45.43,45.45,45.32,45.39,40000.0,45.43,45.45,45.32,45.39,40000.0
2006-05-05 11:00:00,45.39,45.43,45.3,45.43,26800.0,45.39,45.43,45.3,45.43,26800.0
2006-05-05 11:30:00,45.45,45.58,45.44,45.49,26300.0,45.45,45.58,45.44,45.49,26300.0
2006-05-05 12:00:00,45.5,45.5,45.42,45.44,22200.0,45.5,45.5,45.42,45.44,22200.0
2006-05-05 12:30:00,45.49,45.51,45.35,45.46,17300.0,45.49,45.51,45.35,45.46,17300.0
2006-05-05 13:00:00,45.45,45.51,45.37,45.45,22800.0,45.45,45.51,45.37,45.45,22800.0
2006-05-05 13:30:00,45.45,45.51,45.44,45.45,30100.0,45.45,45.51,45.44,45.45,30100.0
2006-05-05 14:00:00,45.47,45.58,45.31,45.52,24300.0,45.47,45.58,45.31,45.52,24300.0
2006-05-05 14:30:00,45.54,45.6,45.47,45.6,31000.0,45.54,45.6,45.47,45.6,31000.0
2006-05-05 15:00:00,45.56,45.62,45.5,45.59,27100.0,45.56,45.62,45.5,45.59,27100.0
2006-05-05 15:30:00,45.59,45.64,45.56,45.64,42300.0,45.59,45.64,45.56,45.64,42300.0
2006-05-08 09:30:00,46.0,46.0,45.76,45.79,64700.0,46.0,46.0,45.76,45.79,64700.0
2006-05-08 10:00:00,45.77,45.84,45.71,45.73,34000.0,45.77,45.84,45.71,45.73,34000.0
2006-05-08 10:30:00,45.72,45.77,45.62,45.65,31600.0,45.72,45.77,45.62,45.65,31600.0
2006-05-08 11:00:00,45.63,45.77,45.61,45.76,32400.0,45.63,45.77,45.61,45.76,32400.0
2006-05-08 11:30:00,45.78,45.87,45.73,45.84,18200.0,45.78,45.87,45.73,45.84,18200.0
2006-05-08 12:00:00,45.86,46.01,45.85,46.01,20700.0,45.86,46.01,45.85,46.01,20700.0
2006-05-08 12:30:00,46.0,46.12,45.99,46.1,25500.0,46.0,46.12,45.99,46.1,25500.0
2006-05-08 13:00:00,46.1,46.17,46.06,46.08,36200.0,46.1,46.17,46.06,46.08,36200.0
2006-05-08 13:30:00,46.08,46.1,45.97,46.0,13700.0,46.08,46.1,45.97,46.0,13700.0
2006-05-08 14:00:00,45.98,45.99,45.93,45.93,11500.0,45.98,45.99,45.93,45.93,11500.0
2006-05-08 14:30:00,45.94,45.95,45.87,45.92,20900.0,45.94,45.95,45.87,45.92,20900.0
2006-05-08 15:00:00,45.92,45.97,45.86,45.87,25400.0,45.92,45.97,45.86,45.87,25400.0
2006-05-08 15:30:00,45.87,45.93,45.85,45.88,28000.0,45.87,45.93,45.85,45.88,28000.0
2006-05-09 09:30:00,45.7,45.7,45.41,45.58,40200.0,45.7,45.7,45.41,45.58,40200.0
2006-05-09 10:00:00,45.58,45.62,45.39,45.4,40200.0,45.58,45.62,45.39,45.4,40200.0
2006-05-09 10:30:00,45.41,45.43,45.29,45.35,35700.0,45.41,45.43,45.29,45.35,35700.0
2006-05-09 11:00:00,45.35,45.42,45.29,45.37,22200.0,45.35,45.42,45.29,45.37,22200.0
2006-05-09 11:30:00,45.34,45.4,45.3,45.33,28300.0,45.34,45.4,45.3,45.33,28300.0
2006-05-09 12:00:00,45.32,45.4,45.21,45.21,48400.0,45.32,45.4,45.21,45.21,48400.0
2006-05-09 12:30:00,45.2,45.24,45.14,45.17,35900.0,45.2,45.24,45.14,45.17,35900.0
2006-05-09 13:00:00,45.18,45.24,45.11,45.24,30700.0,45.18,45.24,45.11,45.24,30700.0
2006-05-09 13:30:00,45.18,45.18,44.93,44.97,33200.0,45.18,45.18,44.93,44.97,33200.0
2006-05-09 14:00:00,44.97,45.0,44.95,44.99,22700.0,44.97,45.0,44.95,44.99,22700.0
2006-05-09 14:30:00,44.98,45.01,44.92,44.95,21600.0,44.98,45.01,44.92,44.95,21600.0
2006-05-09 15:00:00,44.92,44.94,44.79,44.86,76800.0,44.92,44.94,44.79,44.86,76800.0
2006-05-09 15:30:00,44.85,44.97,44.85,44.88,61900.0,44.85,44.97,44.85,44.88,61900.0
2006-05-10 09:30:00,44.62,45.23,44.52,44.53,73400.0,44.62,45.23,44.52,44.53,73400.0
2006-05-10 10:00:00,44.53,44.82,44.36,44.72,35400.0,44.53,44.82,44.36,44.72,35400.0
2006-05-10 10:30:00,44.72,44.83,44.63,44.67,19000.0,44.72,44.83,44.63,44.67,19000.0
2006-05-10 11:00:00,44.64,45.04,44.64,45.03,33100.0,44.64,45.04,44.64,45.03,33100.0
2006-05-10 11:30:00,45.01,45.02,44.92,44.98,53600.0,45.01,45.02,44.92,44.98,53600.0
2006-05-10 12:00:00,44.99,45.05,44.99,45.04,61400.0,44.99,45.05,44.99,45.04,61400.0
2006-05-10 12:30:00,45.02,45.14,45.0,45.12,15800.0,45.02,45.14,45.0,45.12,15800.0
2006-05-10 13:00:00,45.12,45.14,45.1,45.12,15900.0,45.12,45.14,45.1,45.12,15900.0
2006-05-10 13:30:00,45.12,45.12,45.05,45.06,18800.0,45.12,45.12,45.05,45.06,18800.0
2006-05-10 14:00:00,45.08,45.21,44.86,45.05,34100.0,45.08,45.21,44.86,45.05,34100.0
2006-05-10 14:30:00,45.0,45.31,44.91,45.31,43800.0,45.0,45.31,44.91,45.31,43800.0
2006-05-10 15:00:00,45.31,45.41,45.31,45.36,54700.0,45.31,45.41,45.31,45.36,54700.0
2006-05-10 15:30:00,45.32,45.32,45.01,45.08,65600.0,45.32,45.32,45.01,45.08,65600.0
2006-05-11 09:30:00,44.97,44.97,44.43,44.62,27000.0,44.97,44.97,44.43,44.62,27000.0
2006-05-11 10:00:00,44.62,44.65,44.5,44.57,34100.0,44.62,44.65,44.5,44.57,34100.0
2006-05-11 10:30:00,44.57,44.61,44.31,44.35,38200.0,44.57,44.61,44.31,44.35,38200.0
2006-05-11 11:00:00,44.35,44.41,44.03,44.03,42300.0,44.35,44.41,44.03,44.03,42300.0
2006-05-11 11:30:00,44.05,44.31,44.04,44.29,39200.0,44.05,44.31,44.04,44.29,39200.0
2006-05-11 12:00:00,44.27,44.28,44.1,44.24,20000.0,44.27,44.28,44.1,44.24,20000.0
2006-05-11 12:30:00,44.24,44.26,44.18,44.26,22500.0,44.24,44.26,44.18,44.26,22500.0
2006-05-11 13:00:00,44.25,44.32,44.15,44.24,27100.0,44.25,44.32,44.15,44.24,27100.0
2006-05-11 13:30:00,44.23,44.23,44.11,44.22,24400.0,44.23,44.23,44.11,44.22,24400.0
2006-05-11 14:00:00,44.23,44.28,44.14,44.19,23700.0,44.23,44.28,44.14,44.19,23700.0
2006-05-11 14:30:00,44.18,44.18,43.99,44.04,29200.0,44.18,44.18,43.99,44.04,29200.0
2006-05-11 15:00:00,44.01,44.05,43.96,44.01,38300.0,44.01,44.05,43.96,44.01,38300.0
2006-05-11 15:30:00,44.01,44.22,43.98,44.21,103100.0,44.01,44.22,43.98,44.21,103100.0
2006-05-12 09:30:00,43.91,44.05,42.75,43.94,80900.0,43.91,44.05,42.75,43.94,80900.0
2006-05-12 10:00:00,44.0,44.11,43.75,43.81,32300.0,44.0,44.11,43.75,43.81,32300.0
2006-05-12 10:30:00,43.81,43.84,43.61,43.84,73000.0,43.81,43.84,43.61,43.84,73000.0
2006-05-12 11:00:00,43.83,43.99,43.77,43.98,25600.0,43.83,43.99,43.77,43.98,25600.0
2006-05-12 11:30:00,43.98,43.99,43.82,43.97,19200.0,43.98,43.99,43.82,43.97,19200.0
2006-05-12 12:00:00,43.96,44.19,43.96,44.13,19100.0,43.96,44.19,43.96,44.13,19100.0
2006-05-12 12:30:00,44.11,44.21,43.99,44.03,33100.0,44.11,44.21,43.99,44.03,33100.0
2006-05-12 13:00:00,44.03,44.2,44.03,44.2,28900.0,44.03,44.2,44.03,44.2,28900.0
2006-05-12 13:30:00,44.2,44.23,44.13,44.15,16100.0,44.2,44.23,44.13,44.15,16100.0
2006-05-12 14:00:00,44.14,44.48,43.8,44.37,56900.0,44.14,44.48,43.8,44.37,56900.0
2006-05-12 14:30:00,44.37,44.38,44.15,44.25,33000.0,44.37,44.38,44.15,44.25,33000.0
2006-05-12 15:00:00,44.25,44.33,44.19,44.25,34000.0,44.25,44.33,44.19,44.25,34000.0
2006-05-12 15:30:00,44.25,44.26,44.1,44.2,83200.0,44.25,44.26,44.1,44.2,83200.0
2006-05-15 09:30:00,44.14,44.31,43.82,44.08,21100.0,44.14,44.31,43.82,44.08,21100.0
2006-05-15 10:00:00,44.15,44.5,44.0,44.26,42800.0,44.15,44.5,44.0,44.26,42800.0
2006-05-15 10:30:00,44.33,44.4,44.21,44.23,27500.0,44.33,44.4,44.21,44.23,27500.0
2006-05-15 11:00:00,44.23,44.26,44.02,44.03,32800.0,44.23,44.26,44.02,44.03,32800.0
2006-05-15 11:30:00,44.05,44.09,44.01,44.06,15500.0,44.05,44.09,44.01,44.06,15500.0
2006-05-15 12:00:00,44.06,44.08,44.0,44.02,15400.0,44.06,44.08,44.0,44.02,15400.0
2006-05-15 12:30:00,44.01,44.08,44.01,44.06,15300.0,44.01,44.08,44.01,44.06,15300.0
2006-05-15 13:00:00,44.05,44.06,43.73,43.73,26400.0,44.05,44.06,43.73,43.73,26400.0
2006-05-15 13:30:00,43.73,43.8,43.64,43.79,44800.0,43.73,43.8,43.64,43.79,44800.0
2006-05-15 14:00:00,43.8,43.9,43.7,43.85,28500.0,43.8,43.9,43.7,43.85,28500.0
2006-05-15 14:30:00,43.85,43.97,43.75,43.79,24700.0,43.85,43.97,43.75,43.79,24700.0
2006-05-15 15:00:00,43.79,43.98,43.79,43.81,29700.0,43.79,43.98,43.79,43.81,29700.0
2006-05-15 15:30:00,43.81,43.98,43.72,43.92,91900.0,43.81,43.98,43.72,43.92,91900.0
2006-05-16 09:30:00,43.8,43.96,43.5,43.73,72600.0,43.8,43.96,43.5,43.73,72600.0
2006-05-16 10:00:00,43.74,43.97,43.68,43.94,33800.0,43.74,43.97,43.68,43.94,33800.0
2006-05-16 10:30:00,43.93,44.0,43.86,43.87,24400.0,43.93,44.0,43.86,43.87,24400.0
2006-05-16 11:00:00,43.85,43.9,43.78,43.81,18500.0,43.85,43.9,43.78,43.81,18500.0
2006-05-16 11:30:00,43.81,43.85,43.64,43.73,28500.0,43.81,43.85,43.64,43.73,28500.0
2006-05-16 12:00:00,43.77,43.77,43.54,43.63,15700.0,43.77,43.77,43.54,43.63,15700.0
2006-05-16 12:30:00,43.65,43.8,43.65,43.71,27500.0,43.65,43.8,43.65,43.71,27500.0
2006-05-16 13:00:00,43.72,43.8,43.59,43.76,30500.0,43.72,43.8,43.59,43.76,30500.0
2006-05-16 13:30:00,43.77,43.8,43.74,43.78,78800.0,43.77,43.8,43.74,43.78,78800.0
2006-05-16 14:00:00,43.79,43.8,43.73,43.73,17500.0,43.79,43.8,43.73,43.73,17500.0
2006-05-16 14:30:00,43.74,43.79,43.68,43.69,15300.0,43.74,43.79,43.68,43.69,15300.0
2006-05-16 15:00:00,43.7,43.76,43.51,43.53,19400.0,43.7,43.76,43.51,43.53,19400.0
2006-05-16 15:30:00,43.53,43.67,43.45,43.62,79600.0,43.53,43.67,43.45,43.62,79600.0
2006-05-17 09:30:00,43.34,43.63,43.29,43.54,41800.0,43.34,43.63,43.29,43.54,41800.0
2006-05-17 10:00:00,43.63,43.64,43.41,43.57,32300.0,43.63,43.64,43.41,43.57,32300.0
2006-05-17 10:30:00,43.57,43.62,43.45,43.45,32500.0,43.57,43.62,43.45,43.45,32500.0
2006-05-17 11:00:00,43.5,43.5,43.22,43.23,28700.0,43.5,43.5,43.22,43.23,28700.0
2006-05-17 11:30:00,43.21,43.28,43.13,43.17,23400.0,43.21,43.28,43.13,43.17,23400.0
2006-05-17 12:00:00,43.18,43.27,43.11,43.11,20600.0,43.18,43.27,43.11,43.11,20600.0
2006-05-17 12:30:00,43.11,43.28,43.1,43.22,13500.0,43.11,43.28,43.1,43.22,13500.0
2006-05-17 13:00:00,43.22,43.35,43.09,43.1,21300.0,43.22,43.35,43.09,43.1,21300.0
2006-05-17 13:30:00,43.12,43.3,43.06,43.29,19500.0,43.12,43.3,43.06,43.29,19500.0
2006-05-17 14:00:00,43.26,43.3,43.12,43.2,25600.0,43.26,43.3,43.12,43.2,25600.0
2006-05-17 14:30:00,43.2,43.24,42.92,43.03,28700.0,43.2,43.24,42.92,43.03,28700.0
2006-05-17 15:00:00,43.02,43.19,42.98,43.08,54800.0,43.02,43.19,42.98,43.08,54800.0
2006-05-17 15:30:00,43.08,43.17,42.89,42.91,54300.0,43.08,43.17,42.89,42.91,54300.0
2006-05-18 09:30:00,42.81,43.0,42.55,42.83,38500.0,42.81,43.0,42.55,42.83,38500.0
2006-05-18 10:00:00,42.89,42.99,42.77,42.92,38300.0,42.89,42.99,42.77,42.92,38300.0
2006-05-18 10:30:00,42.93,42.96,42.78,42.78,72300.0,42.93,42.96,42.78,42.78,72300.0
2006-05-18 11:00:00,42.82,42.89,42.74,42.84,47900.0,42.82,42.89,42.74,42.84,47900.0
2006-05-18 11:30:00,42.84,42.92,42.72,42.74,25100.0,42.84,42.92,42.72,42.74,25100.0
2006-05-18 12:00:00,42.78,42.9,42.75,42.84,116500.0,42.78,42.9,42.75,42.84,116500.0
2006-05-18 12:30:00,42.85,42.89,42.72,42.83,42500.0,42.85,42.89,42.72,42.83,42500.0
2006-05-18 13:00:00,42.79,42.84,42.7,42.74,96900.0,42.79,42.84,42.7,42.74,96900.0
2006-05-18 13:30:00,42.73,42.84,42.71,42.74,16700.0,42.73,42.84,42.71,42.74,16700.0
2006-05-18 14:00:00,42.72,42.76,42.6,42.61,35900.0,42.72,42.76,42.6,42.61,35900.0
2006-05-18 14:30:00,42.61,42.78,42.55,42.62,25800.0,42.61,42.78,42.55,42.62,25800.0
2006-05-18 15:00:00,42.63,42.65,42.39,42.42,54200.0,42.63,42.65,42.39,42.42,54200.0
2006-05-18 15:30:00,42.42,42.46,42.23,42.37,99300.0,42.42,42.46,42.23,42.37,99300.0
2006-05-19 09:30:00,42.22,42.42,41.7,42.42,89600.0,42.22,42.42,41.7,42.42,89600.0
2006-05-19 10:00:00,42.4,42.44,42.21,42.42,29900.0,42.4,42.44,42.21,42.42,29900.0
2006-05-19 10:30:00,42.45,42.66,42.45,42.53,27500.0,42.45,42.66,42.45,42.53,27500.0
2006-05-19 11:00:00,42.54,42.59,42.22,42.42,47900.0,42.54,42.59,42.22,42.42,47900.0
2006-05-19 11:30:00,42.4,42.44,42.21,42.27,14900.0,42.4,42.44,42.21,42.27,14900.0
2006-05-19 12:00:00,42.26,42.51,42.26,42.51,32700.0,42.26,42.51,42.26,42.51,32700.0
2006-05-19 12:30:00,42.53,42.8,42.51,42.62,42400.0,42.53,42.8,42.51,42.62,42400.0
2006-05-19 13:00:00,42.61,42.87,42.61,42.76,35900.0,42.61,42.87,42.61,42.76,35900.0
2006-05-19 13:30:00,42.76,42.95,42.7,42.86,26900.0,42.76,42.95,42.7,42.86,26900.0
2006-05-19 14:00:00,42.83,42.85,42.7,42.76,20700.0,42.83,42.85,42.7,42.76,20700.0
2006-05-19 14:30:00,42.76,42.86,42.65,42.82,46700.0,42.76,42.86,42.65,42.82,46700.0
2006-05-19 15:00:00,42.82,42.92,42.71,42.9,52600.0,42.82,42.92,42.71,42.9,52600.0
2006-05-19 15:30:00,42.9,43.1,42.82,43.02,104300.0,42.9,43.1,42.82,43.02,104300.0
2006-05-22 09:30:00,42.9,43.24,42.81,42.91,37000.0,42.9,43.24,42.81,42.91,37000.0
2006-05-22 10:00:00,42.93,42.93,42.61,42.71,26700.0,42.93,42.93,42.61,42.71,26700.0
2006-05-22 10:30:00,42.71,42.98,42.71,42.85,26600.0,42.71,42.98,42.71,42.85,26600.0
2006-05-22 11:00:00,42.81,42.81,42.52,42.63,32800.0,42.81,42.81,42.52,42.63,32800.0
2006-05-22 11:30:00,42.62,42.72,42.4,42.66,36400.0,42.62,42.72,42.4,42.66,36400.0
2006-05-22 12:00:00,42.6,42.74,42.35,42.36,35600.0,42.6,42.74,42.35,42.36,35600.0
2006-05-22 12:30:00,42.36,42.51,42.23,42.26,59200.0,42.36,42.51,42.23,42.26,59200.0
2006-05-22 13:00:00,42.26,42.26,42.12,42.21,54300.0,42.26,42.26,42.12,42.21,54300.0
2006-05-22 13:30:00,42.22,42.23,42.06,42.18,25800.0,42.22,42.23,42.06,42.18,25800.0
2006-05-22 14:00:00,42.18,42.32,41.84,42.28,58300.0,42.18,42.32,41.84,42.28,58300.0
2006-05-22 14:30:00,42.3,42.31,41.95,42.08,32800.0,42.3,42.31,41.95,42.08,32800.0
2006-05-22 15:00:00,42.11,42.2,41.98,42.15,139200.0,42.11,42.2,41.98,42.15,139200.0
2006-05-22 15:30:00,42.14,42.18,41.95,41.99,151600.0,42.14,42.18,41.95,41.99,151600.0
2006-05-23 09:30:00,42.0,42.36,41.73,42.18,46200.0,42.0,42.36,41.73,42.18,46200.0
2006-05-23 10:00:00,42.2,42.35,42.15,42.35,53600.0,42.2,42.35,42.15,42.35,53600.0
2006-05-23 10:30:00,42.35,42.4,42.25,42.32,31400.0,42.35,42.4,42.25,42.32,31400.0
2006-05-23 11:00:00,42.34,42.35,42.21,42.23,23200.0,42.34,42.35,42.21,42.23,23200.0
2006-05-23 11:30:00,42.25,42.33,42.13,42.13,17500.0,42.25,42.33,42.13,42.13,17500.0
2006-05-23 12:00:00,42.12,42.21,42.07,42.07,22800.0,42.12,42.21,42.07,42.07,22800.0
2006-05-23 12:30:00,42.08,42.17,42.07,42.12,24300.0,42.08,42.17,42.07,42.12,24300.0
2006-05-23 13:00:00,42.12,42.26,42.12,42.25,17300.0,42.12,42.26,42.12,42.25,17300.0
2006-05-23 13:30:00,42.27,42.32,42.23,42.23,17900.0,42.27,42.32,42.23,42.23,17900.0
2006-05-23 14:00:00,42.23,42.23,42.01,42.02,18000.0,42.23,42.23,42.01,42.02,18000.0
2006-05-23 14:30:00,42.02,42.11,41.93,41.94,23700.0,42.02,42.11,41.93,41.94,23700.0
2006-05-23 15:00:00,41.93,42.05,41.86,41.89,31700.0,41.93,42.05,41.86,41.89,31700.0
2006-05-23 15:30:00,41.89,41.95,41.52,41.55,92800.0,41.89,41.95,41.52,41.55,92800.0
2006-05-24 09:30:00,41.3,41.85,41.3,41.78,46900.0,41.3,41.85,41.3,41.78,46900.0
2006-05-24 10:00:00,41.78,42.05,41.75,41.9,32900.0,41.78,42.05,41.75,41.9,32900.0
2006-05-24 10:30:00,41.94,42.12,41.86,41.87,32900.0,41.94,42.12,41.86,41.87,32900.0
2006-05-24 11:00:00,41.85,41.89,41.75,41.81,24100.0,41.85,41.89,41.75,41.81,24100.0
2006-05-24 11:30:00,41.82,41.82,41.51,41.54,64100.0,41.82,41.82,41.51,41.54,64100.0
2006-05-24 12:00:00,41.53,41.55,40.93,40.95,89500.0,41.53,41.55,40.93,40.95,89500.0
2006-05-24 12:30:00,40.95,41.2,40.95,41.07,46200.0,40.95,41.2,40.95,41.07,46200.0
2006-05-24 13:00:00,41.1,41.14,40.94,40.94,33800.0,41.1,41.14,40.94,40.94,33800.0
2006-05-24 13:30:00,40.93,40.95,40.82,40.92,165200.0,40.93,40.95,40.82,40.92,165200.0
2006-05-24 14:00:00,40.94,41.24,40.91,40.94,61500.0,40.94,41.24,40.91,40.94,61500.0
2006-05-24 14:30:00,40.92,41.39,40.91,41.35,43500.0,40.92,41.39,40.91,41.35,43500.0
2006-05-24 15:00:00,41.39,41.39,41.16,41.23,82500.0,41.39,41.39,41.16,41.23,82500.0
2006-05-24 15:30:00,41.23,41.61,41.23,41.39,83400.0,41.23,41.61,41.23,41.39,83400.0
2006-05-25 09:30:00,41.68,41.84,41.01,41.15,94200.0,41.68,41.84,41.01,41.15,94200.0
2006-05-25 10:00:00,41.15,41.19,40.9,40.93,116100.0,41.15,41.19,40.9,40.93,116100.0
2006-05-25 10:30:00,40.96,41.07,40.92,41.0,53300.0,40.96,41.07,40.92,41.0,53300.0
2006-05-25 11:00:00,40.99,41.57,40.4,40.87,111600.0,40.99,41.57,40.4,40.87,111600.0
2006-05-25 11:30:00,40.89,40.97,40.87,40.95,137900.0,40.89,40.97,40.87,40.95,137900.0
2006-05-25 12:00:00,40.96,40.99,40.56,40.59,62800.0,40.96,40.99,40.56,40.59,62800.0
2006-05-25 12:30:00,40.6,40.7,40.56,40.61,119200.0,40.6,40.7,40.56,40.61,119200.0
2006-05-25 13:00:00,40.62,40.74,40.62,40.72,35200.0,40.62,40.74,40.62,40.72,35200.0
2006-05-25 13:30:00,40.73,40.83,40.7,40.76,61800.0,40.73,40.83,40.7,40.76,61800.0
2006-05-25 14:00:00,40.76,40.95,40.72,40.91,56700.0,40.76,40.95,40.72,40.91,56700.0
2006-05-25 14:30:00,40.9,40.91,40.81,40.9,63200.0,40.9,40.91,40.81,40.9,63200.0
2006-05-25 15:00:00,40.9,40.99,40.85,40.97,73500.0,40.9,40.99,40.85,40.97,73500.0
2006-05-25 15:30:00,40.96,41.0,40.83,40.89,136700.0,40.96,41.0,40.83,40.89,136700.0
2006-05-26 09:30:00,40.85,41.3,40.75,41.2,80000.0,40.85,41.3,40.75,41.2,80000.0
2006-05-26 10:00:00,41.27,41.72,41.24,41.53,181700.0,41.27,41.72,41.24,41.53,181700.0
2006-05-26 10:30:00,41.52,41.55,41.17,41.36,87700.0,41.52,41.55,41.17,41.36,87700.0
2006-05-26 11:00:00,41.36,41.61,41.33,41.61,47500.0,41.36,41.61,41.33,41.61,47500.0
2006-05-26 11:30:00,41.63,41.69,41.57,41.68,37100.0,41.63,41.69,41.57,41.68,37100.0
2006-05-26 12:00:00,41.69,41.74,41.66,41.7,37700.0,41.69,41.74,41.66,41.7,37700.0
2006-05-26 12:30:00,41.7,41.81,41.68,41.8,36100.0,41.7,41.81,41.68,41.8,36100.0
2006-05-26 13:00:00,41.79,41.79,41.66,41.68,36200.0,41.79,41.79,41.66,41.68,36200.0
2006-05-26 13:30:00,41.67,41.83,41.67,41.71,54900.0,41.67,41.83,41.67,41.71,54900.0
2006-05-26 14:00:00,41.67,41.79,41.67,41.76,74000.0,41.67,41.79,41.67,41.76,74000.0
2006-05-26 14:30:00,41.77,41.96,41.77,41.92,71300.0,41.77,41.96,41.77,41.92,71300.0
2006-05-26 15:00:00,41.94,42.22,41.94,42.22,82700.0,41.94,42.22,41.94,42.22,82700.0
2006-05-26 15:30:00,42.22,42.28,42.1,42.1,94100.0,42.22,42.28,42.1,42.1,94100.0
2006-05-30 09:30:00,41.87,41.87,41.42,41.66,27300.0,41.87,41.87,41.42,41.66,27300.0
2006-05-30 10:00:00,41.64,41.95,41.56,41.74,21500.0,41.64,41.95,41.56,41.74,21500.0
2006-05-30 10:30:00,41.72,41.83,41.61,41.78,21500.0,41.72,41.83,41.61,41.78,21500.0
2006-05-30 11:00:00,41.77,41.85,41.73,41.81,27200.0,41.77,41.85,41.73,41.81,27200.0
2006-05-30 11:30:00,41.8,41.97,41.74,41.96,22500.0,41.8,41.97,41.74,41.96,22500.0
2006-05-30 12:00:00,41.97,41.98,41.91,41.94,31300.0,41.97,41.98,41.91,41.94,31300.0
2006-05-30 12:30:00,41.95,41.97,41.92,41.92,16700.0,41.95,41.97,41.92,41.92,16700.0
2006-05-30 13:00:00,41.93,41.97,41.91,41.94,51000.0,41.93,41.97,41.91,41.94,51000.0
2006-05-30 13:30:00,41.94,42.0,41.88,41.9,29800.0,41.94,42.0,41.88,41.9,29800.0
2006-05-30 14:00:00,41.92,42.04,41.89,41.97,28500.0,41.92,42.04,41.89,41.97,28500.0
2006-05-30 14:30:00,42.0,42.04,41.88,41.94,32900.0,42.0,42.04,41.88,41.94,32900.0
2006-05-30 15:00:00,41.94,41.95,41.84,41.94,68200.0,41.94,41.95,41.84,41.94,68200.0
2006-05-30 15:30:00,41.94,41.94,41.74,41.76,126700.0,41.94,41.94,41.74,41.76,126700.0
2006-05-31 09:30:00,41.8,41.9,41.52,41.73,26200.0,41.8,41.9,41.52,41.73,26200.0
2006-05-31 10:00:00,41.71,41.82,41.58,41.82,27500.0,41.71,41.82,41.58,41.82,27500.0
2006-05-31 10:30:00,41.83,42.07,41.8,41.97,20800.0,41.83,42.07,41.8,41.97,20800.0
2006-05-31 11:00:00,41.96,42.14,41.95,42.14,20800.0,41.96,42.14,41.95,42.14,20800.0
2006-05-31 11:30:00,42.15,42.22,42.06,42.11,16500.0,42.15,42.22,42.06,42.11,16500.0
2006-05-31 12:00:00,42.08,42.15,42.06,42.11,23200.0,42.08,42.15,42.06,42.11,23200.0
2006-05-31 12:30:00,42.11,42.12,41.85,41.85,18500.0,42.11,42.12,41.85,41.85,18500.0
2006-05-31 13:00:00,41.85,41.86,41.76,41.77,11800.0,41.85,41.86,41.76,41.77,11800.0
2006-05-31 13:30:00,41.78,41.81,41.59,41.62,25300.0,41.78,41.81,41.59,41.62,25300.0
2006-05-31 14:00:00,41.61,41.71,41.32,41.47,41300.0,41.61,41.71,41.32,41.47,41300.0
2006-05-31 14:30:00,41.48,41.8,41.48,41.71,30900.0,41.48,41.8,41.48,41.71,30900.0
2006-05-31 15:00:00,41.66,41.73,41.57,41.62,32700.0,41.66,41.73,41.57,41.62,32700.0
2006-05-31 15:30:00,41.65,41.78,41.61,41.7,70500.0,41.65,41.78,41.61,41.7,70500.0
2006-06-01 09:30:00,41.86,42.32,41.85,42.08,77400.0,41.86,42.32,41.85,42.08,77400.0
2006-06-01 10:00:00,42.08,42.47,42.01,42.02,59600.0,42.08,42.47,42.01,42.02,59600.0
2006-06-01 10:30:00,42.04,42.1,41.9,41.91,35500.0,42.04,42.1,41.9,41.91,35500.0
2006-06-01 11:00:00,41.91,42.05,41.89,42.0,30900.0,41.91,42.05,41.89,42.0,30900.0
2006-06-01 11:30:00,41.99,42.08,41.94,42.03,31700.0,41.99,42.08,41.94,42.03,31700.0
2006-06-01 12:00:00,42.01,42.08,41.95,42.0,26900.0,42.01,42.08,41.95,42.0,26900.0
2006-06-01 12:30:00,42.0,42.04,41.9,42.0,50400.0,42.0,42.04,41.9,42.0,50400.0
2006-06-01 13:00:00,42.0,42.1,41.98,42.1,36400.0,42.0,42.1,41.98,42.1,36400.0
2006-06-01 13:30:00,42.1,42.14,42.04,42.09,48400.0,42.1,42.14,42.04,42.09,48400.0
2006-06-01 14:00:00,42.1,42.27,42.05,42.23,46700.0,42.1,42.27,42.05,42.23,46700.0
2006-06-01 14:30:00,42.22,42.3,42.13,42.3,38100.0,42.22,42.3,42.13,42.3,38100.0
2006-06-01 15:00:00,42.3,42.45,42.25,42.42,37500.0,42.3,42.45,42.25,42.42,37500.0
2006-06-01 15:30:00,42.44,42.58,42.43,42.57,82500.0,42.44,42.58,42.43,42.57,82500.0
2006-06-02 09:30:00,42.65,43.07,42.4,43.03,78000.0,42.65,43.07,42.4,43.03,78000.0
2006-06-02 10:00:00,43.03,43.09,42.95,42.97,54000.0,43.03,43.09,42.95,42.97,54000.0
2006-06-02 10:30:00,42.99,43.17,42.9,43.12,43600.0,42.99,43.17,42.9,43.12,43600.0
2006-06-02 11:00:00,43.11,43.18,42.91,42.91,31000.0,43.11,43.18,42.91,42.91,31000.0
2006-06-02 11:30:00,42.91,43.01,42.75,42.8,37800.0,42.91,43.01,42.75,42.8,37800.0
2006-06-02 12:00:00,42.79,42.92,42.75,42.9,37000.0,42.79,42.92,42.75,42.9,37000.0
2006-06-02 12:30:00,42.9,43.01,42.88,42.95,23700.0,42.9,43.01,42.88,42.95,23700.0
2006-06-02 13:00:00,42.95,43.12,42.93,43.12,20700.0,42.95,43.12,42.93,43.12,20700.0
2006-06-02 13:30:00,43.07,43.09,42.95,43.01,19600.0,43.07,43.09,42.95,43.01,19600.0
2006-06-02 14:00:00,43.01,43.05,42.95,43.01,18600.0,43.01,43.05,42.95,43.01,18600.0
2006-06-02 14:30:00,43.0,43.16,43.0,43.13,21800.0,43.0,43.16,43.0,43.13,21800.0
2006-06-02 15:00:00,43.12,43.19,43.09,43.17,36000.0,43.12,43.19,43.09,43.17,36000.0
2006-06-02 15:30:00,43.17,43.31,43.0,43.11,87900.0,43.17,43.31,43.0,43.11,87900.0
2006-06-05 09:30:00,42.9,43.29,42.84,43.27,24400.0,42.9,43.29,42.84,43.27,24400.0
2006-06-05 10:00:00,43.27,43.27,42.98,43.0,32100.0,43.27,43.27,42.98,43.0,32100.0
2006-06-05 10:30:00,42.99,43.02,42.84,42.96,19600.0,42.99,43.02,42.84,42.96,19600.0
2006-06-05 11:00:00,42.94,43.22,42.92,42.98,30000.0,42.94,43.22,42.92,42.98,30000.0
2006-06-05 11:30:00,42.98,43.23,42.98,43.17,18700.0,42.98,43.23,42.98,43.17,18700.0
2006-06-05 12:00:00,43.19,43.19,42.94,43.0,25700.0,43.19,43.19,42.94,43.0,25700.0
2006-06-05 12:30:00,43.01,43.11,42.96,43.1,17400.0,43.01,43.11,42.96,43.1,17400.0
2006-06-05 13:00:00,43.12,43.14,42.99,42.99,23700.0,43.12,43.14,42.99,42.99,23700.0
2006-06-05 13:30:00,43.01,43.18,43.01,43.12,31400.0,43.01,43.18,43.01,43.12,31400.0
2006-06-05 14:00:00,43.12,43.13,42.67,42.86,34500.0,43.12,43.13,42.67,42.86,34500.0
2006-06-05 14:30:00,42.85,42.88,42.64,42.83,29900.0,42.85,42.88,42.64,42.83,29900.0
2006-06-05 15:00:00,42.82,42.88,42.67,42.75,39600.0,42.82,42.88,42.67,42.75,39600.0
2006-06-05 15:30:00,42.75,42.82,42.6,42.63,70000.0,42.75,42.82,42.6,42.63,70000.0
2006-06-06 09:30:00,42.85,43.07,42.76,42.85,43200.0,42.85,43.07,42.76,42.85,43200.0
2006-06-06 10:00:00,42.85,43.39,42.81,43.28,67600.0,42.85,43.39,42.81,43.28,67600.0
2006-06-06 10:30:00,43.27,43.4,43.02,43.21,60400.0,43.27,43.4,43.02,43.21,60400.0
2006-06-06 11:00:00,43.21,43.37,43.09,43.19,64300.0,43.21,43.37,43.09,43.19,64300.0
2006-06-06 11:30:00,43.18,43.24,43.0,43.08,61800.0,43.18,43.24,43.0,43.08,61800.0
2006-06-06 12:00:00,43.07,43.32,43.02,43.11,54600.0,43.07,43.32,43.02,43.11,54600.0
2006-06-06 12:30:00,43.15,43.47,43.14,43.47,63000.0,43.15,43.47,43.14,43.47,63000.0
2006-06-06 13:00:00,43.45,43.55,43.24,43.4,55900.0,43.45,43.55,43.24,43.4,55900.0
2006-06-06 13:30:00,43.38,43.5,43.22,43.5,52600.0,43.38,43.5,43.22,43.5,52600.0
2006-06-06 14:00:00,43.48,43.61,43.38,43.58,62300.0,43.48,43.61,43.38,43.58,62300.0
2006-06-06 14:30:00,43.58,43.71,43.52,43.54,65600.0,43.58,43.71,43.52,43.54,65600.0
2006-06-06 15:00:00,43.52,43.55,43.3,43.3,71000.0,43.52,43.55,43.3,43.3,71000.0
2006-06-06 15:30:00,43.29,43.59,43.13,43.56,85200.0,43.29,43.59,43.13,43.56,85200.0
2006-06-07 09:30:00,43.65,43.73,43.3,43.63,38100.0,43.65,43.73,43.3,43.63,38100.0
2006-06-07 10:00:00,43.64,44.06,43.64,44.06,50200.0,43.64,44.06,43.64,44.06,50200.0
2006-06-07 10:30:00,44.04,44.04,43.75,43.88,48000.0,44.04,44.04,43.75,43.88,48000.0
2006-06-07 11:00:00,43.86,44.01,43.73,43.75,36800.0,43.86,44.01,43.73,43.75,36800.0
2006-06-07 11:30:00,43.73,44.02,43.64,44.02,39900.0,43.73,44.02,43.64,44.02,39900.0
2006-06-07 12:00:00,44.0,44.04,43.79,43.9,35400.0,44.0,44.04,43.79,43.9,35400.0
2006-06-07 12:30:00,43.9,43.9,43.6,43.64,38700.0,43.9,43.9,43.6,43.64,38700.0
2006-06-07 13:00:00,43.63,43.68,43.58,43.63,34800.0,43.63,43.68,43.58,43.63,34800.0
2006-06-07 13:30:00,43.65,43.65,43.49,43.61,43500.0,43.65,43.65,43.49,43.61,43500.0
2006-06-07 14:00:00,43.61,43.64,43.4,43.63,44000.0,43.61,43.64,43.4,43.63,44000.0
2006-06-07 14:30:00,43.63,43.65,43.44,43.58,43000.0,43.63,43.65,43.44,43.58,43000.0
2006-06-07 15:00:00,43.58,43.6,43.22,43.25,61600.0,43.58,43.6,43.22,43.25,61600.0
2006-06-07 15:30:00,43.25,43.32,43.15,43.16,98200.0,43.25,43.32,43.15,43.16,98200.0
2006-06-08 09:30:00,43.0,43.05,42.52,42.53,56100.0,43.0,43.05,42.52,42.53,56100.0
2006-06-08 10:00:00,42.52,42.83,42.35,42.42,35500.0,42.52,42.83,42.35,42.42,35500.0
2006-06-08 10:30:00,42.39,42.57,42.37,42.45,39900.0,42.39,42.57,42.37,42.45,39900.0
2006-06-08 11:00:00,42.48,42.64,42.23,42.24,64000.0,42.48,42.64,42.23,42.24,64000.0
2006-06-08 11:30:00,42.23,42.24,41.75,41.8,60500.0,42.23,42.24,41.75,41.8,60500.0
2006-06-08 12:00:00,41.84,42.15,41.75,42.01,46400.0,41.84,42.15,41.75,42.01,46400.0
2006-06-08 12:30:00,42.02,42.21,41.96,42.1,44400.0,42.02,42.21,41.96,42.1,44400.0
2006-06-08 13:00:00,42.1,42.16,41.94,42.06,34100.0,42.1,42.16,41.94,42.06,34100.0
2006-06-08 13:30:00,42.05,42.56,42.05,42.56,43300.0,42.05,42.56,42.05,42.56,43300.0
2006-06-08 14:00:00,42.57,42.85,42.5,42.79,54900.0,42.57,42.85,42.5,42.79,54900.0
2006-06-08 14:30:00,42.84,42.89,42.77,42.77,55900.0,42.84,42.89,42.77,42.77,55900.0
2006-06-08 15:00:00,42.77,42.9,42.76,42.8,58200.0,42.77,42.9,42.76,42.8,58200.0
2006-06-08 15:30:00,42.87,43.0,42.78,42.9,61300.0,42.87,43.0,42.78,42.9,61300.0
2006-06-09 09:30:00,42.9,43.12,42.76,43.05,26900.0,42.9,43.12,42.76,43.05,26900.0
2006-06-09 10:00:00,43.04,43.42,42.98,43.4,40500.0,43.04,43.42,42.98,43.4,40500.0
2006-06-09 10:30:00,43.4,43.57,43.38,43.4,40200.0,43.4,43.57,43.38,43.4,40200.0
2006-06-09 11:00:00,43.36,43.78,43.36,43.78,46800.0,43.36,43.78,43.36,43.78,46800.0
2006-06-09 11:30:00,43.78,43.86,43.34,43.4,51900.0,43.78,43.86,43.34,43.4,51900.0
2006-06-09 12:00:00,43.37,43.46,43.3,43.4,72900.0,43.37,43.46,43.3,43.4,72900.0
2006-06-09 12:30:00,43.4,43.49,43.24,43.25,18300.0,43.4,43.49,43.24,43.25,18300.0
2006-06-09 13:00:00,43.29,43.34,43.18,43.21,27700.0,43.29,43.34,43.18,43.21,27700.0
2006-06-09 13:30:00,43.18,43.32,43.14,43.25,27800.0,43.18,43.32,43.14,43.25,27800.0
2006-06-09 14:00:00,43.25,43.35,43.16,43.26,21300.0,43.25,43.35,43.16,43.26,21300.0
2006-06-09 14:30:00,43.26,43.37,43.24,43.31,19100.0,43.26,43.37,43.24,43.31,19100.0
2006-06-09 15:00:00,43.27,43.3,43.08,43.08,64100.0,43.27,43.3,43.08,43.08,64100.0
2006-06-09 15:30:00,43.1,43.19,42.96,42.96,41700.0,43.1,43.19,42.96,42.96,41700.0
2006-06-12 09:30:00,43.05,43.23,42.86,43.23,24700.0,43.05,43.23,42.86,43.23,24700.0
2006-06-12 10:00:00,43.22,43.22,42.93,43.09,30500.0,43.22,43.22,42.93,43.09,30500.0
2006-06-12 10:30:00,43.06,43.32,43.05,43.1,27500.0,43.06,43.32,43.05,43.1,27500.0
2006-06-12 11:00:00,43.12,43.14,42.83,42.93,29100.0,43.12,43.14,42.83,42.93,29100.0
2006-06-12 11:30:00,42.94,43.1,42.94,43.1,28200.0,42.94,43.1,42.94,43.1,28200.0
2006-06-12 12:00:00,43.1,43.11,42.9,43.0,24200.0,43.1,43.11,42.9,43.0,24200.0
2006-06-12 12:30:00,43.03,43.1,42.95,43.1,17000.0,43.03,43.1,42.95,43.1,17000.0
2006-06-12 13:00:00,43.1,43.13,43.03,43.07,35300.0,43.1,43.13,43.03,43.07,35300.0
2006-06-12 13:30:00,43.09,43.18,43.05,43.18,31600.0,43.09,43.18,43.05,43.18,31600.0
2006-06-12 14:00:00,43.18,43.19,43.06,43.17,44300.0,43.18,43.19,43.06,43.17,44300.0
2006-06-12 14:30:00,43.18,43.22,43.12,43.17,40300.0,43.18,43.22,43.12,43.17,40300.0
2006-06-12 15:00:00,43.19,43.21,42.73,42.78,42400.0,43.19,43.21,42.73,42.78,42400.0
2006-06-12 15:30:00,42.79,42.95,42.7,42.77,44000.0,42.79,42.95,42.7,42.77,44000.0
2006-06-13 09:30:00,42.69,43.02,42.4,42.85,45800.0,42.69,43.02,42.4,42.85,45800.0
2006-06-13 10:00:00,42.85,42.86,42.69,42.78,36900.0,42.85,42.86,42.69,42.78,36900.0
2006-06-13 10:30:00,42.74,42.8,42.41,42.45,33500.0,42.74,42.8,42.41,42.45,33500.0
2006-06-13 11:00:00,42.42,42.6,42.32,42.6,26800.0,42.42,42.6,42.32,42.6,26800.0
2006-06-13 11:30:00,42.59,42.75,42.54,42.75,19900.0,42.59,42.75,42.54,42.75,19900.0
2006-06-13 12:00:00,42.75,42.82,42.57,42.59,14200.0,42.75,42.82,42.57,42.59,14200.0
2006-06-13 12:30:00,42.56,42.82,42.56,42.77,19600.0,42.56,42.82,42.56,42.77,19600.0
2006-06-13 13:00:00,42.76,42.76,42.49,42.55,13500.0,42.76,42.76,42.49,42.55,13500.0
2006-06-13 13:30:00,42.55,42.89,42.54,42.8,33900.0,42.55,42.89,42.54,42.8,33900.0
2006-06-13 14:00:00,42.78,42.81,42.34,42.4,62700.0,42.78,42.81,42.34,42.4,62700.0
2006-06-13 14:30:00,42.39,42.43,42.06,42.16,56100.0,42.39,42.43,42.06,42.16,56100.0
2006-06-13 15:00:00,42.16,42.18,41.51,42.16,102200.0,42.16,42.18,41.51,42.16,102200.0
2006-06-13 15:30:00,42.17,42.26,41.69,41.76,186800.0,42.17,42.26,41.69,41.76,186800.0
2006-06-14 09:30:00,41.72,41.99,41.54,41.87,23500.0,41.72,41.99,41.54,41.87,23500.0
2006-06-14 10:00:00,41.86,42.13,41.86,42.07,79100.0,41.86,42.13,41.86,42.07,79100.0
2006-06-14 10:30:00,42.07,42.13,41.75,41.75,31000.0,42.07,42.13,41.75,41.75,31000.0
2006-06-14 11:00:00,41.75,42.0,41.71,41.95,68900.0,41.75,42.0,41.71,41.95,68900.0
2006-06-14 11:30:00,41.98,42.02,41.92,41.97,75200.0,41.98,42.02,41.92,41.97,75200.0
2006-06-14 12:00:00,41.96,42.11,41.9,42.07,28100.0,41.96,42.11,41.9,42.07,28100.0
2006-06-14 12:30:00,42.08,42.18,42.04,42.16,22900.0,42.08,42.18,42.04,42.16,22900.0
2006-06-14 13:00:00,42.14,42.16,41.9,41.94,56500.0,42.14,42.16,41.9,41.94,56500.0
2006-06-14 13:30:00,41.94,42.11,41.84,42.11,65700.0,41.94,42.11,41.84,42.11,65700.0
2006-06-14 14:00:00,42.11,42.27,41.99,42.05,60300.0,42.11,42.27,41.99,42.05,60300.0
2006-06-14 14:30:00,42.09,42.18,41.98,42.15,55800.0,42.09,42.18,41.98,42.15,55800.0
2006-06-14 15:00:00,42.13,42.29,42.13,42.21,71700.0,42.13,42.29,42.13,42.21,71700.0
2006-06-14 15:30:00,42.23,42.58,42.22,42.54,91900.0,42.23,42.58,42.22,42.54,91900.0
2006-06-15 09:30:00,42.65,42.98,42.45,42.93,53000.0,42.65,42.98,42.45,42.93,53000.0
2006-06-15 10:00:00,42.91,43.0,42.81,42.84,46300.0,42.91,43.0,42.81,42.84,46300.0
2006-06-15 10:30:00,42.87,43.38,42.87,43.26,32300.0,42.87,43.38,42.87,43.26,32300.0
2006-06-15 11:00:00,43.25,43.29,43.02,43.02,32700.0,43.25,43.29,43.02,43.02,32700.0
2006-06-15 11:30:00,43.02,43.15,42.96,43.13,20300.0,43.02,43.15,42.96,43.13,20300.0
2006-06-15 12:00:00,43.11,43.15,43.01,43.01,14700.0,43.11,43.15,43.01,43.01,14700.0
2006-06-15 12:30:00,43.01,43.15,42.92,42.99,28200.0,43.01,43.15,42.92,42.99,28200.0
2006-06-15 13:00:00,43.0,43.01,42.89,42.95,16000.0,43.0,43.01,42.89,42.95,16000.0
2006-06-15 13:30:00,42.94,43.13,42.86,43.07,34600.0,42.94,43.13,42.86,43.07,34600.0
2006-06-15 14:00:00,43.1,43.3,43.1,43.22,25400.0,43.1,43.3,43.1,43.22,25400.0
2006-06-15 14:30:00,43.22,43.4,43.16,43.22,38100.0,43.22,43.4,43.16,43.22,38100.0
2006-06-15 15:00:00,43.2,43.35,43.09,43.3,30700.0,43.2,43.35,43.09,43.3,30700.0
2006-06-15 15:30:00,43.28,43.48,43.21,43.35,77200.0,43.28,43.48,43.21,43.35,77200.0
2006-06-16 09:30:00,43.1,43.25,42.79,42.79,142600.0,43.1,43.25,42.79,42.79,142600.0
2006-06-16 10:00:00,42.79,42.93,42.45,42.53,38600.0,42.79,42.93,42.45,42.53,38600.0
2006-06-16 10:30:00,42.53,42.61,42.48,42.54,45500.0,42.53,42.61,42.48,42.54,45500.0
2006-06-16 11:00:00,42.53,42.74,42.53,42.56,18000.0,42.53,42.74,42.53,42.56,18000.0
2006-06-16 11:30:00,42.53,42.86,42.52,42.81,21300.0,42.53,42.86,42.52,42.81,21300.0
2006-06-16 12:00:00,42.8,42.96,42.69,42.72,15600.0,42.8,42.96,42.69,42.72,15600.0
2006-06-16 12:30:00,42.75,42.77,42.61,42.7,23000.0,42.75,42.77,42.61,42.7,23000.0
2006-06-16 13:00:00,42.73,42.89,42.73,42.89,16000.0,42.73,42.89,42.73,42.89,16000.0
2006-06-16 13:30:00,42.87,42.87,42.7,42.77,46000.0,42.87,42.87,42.7,42.77,46000.0
2006-06-16 14:00:00,42.77,42.91,42.71,42.71,33200.0,42.77,42.91,42.71,42.71,33200.0
2006-06-16 14:30:00,42.71,42.8,42.68,42.73,28400.0,42.71,42.8,42.68,42.73,28400.0
2006-06-16 15:00:00,42.73,42.76,42.63,42.63,59200.0,42.73,42.76,42.63,42.63,59200.0
2006-06-16 15:30:00,42.63,42.69,42.51,42.51,97600.0,42.63,42.69,42.51,42.51,97600.0
2006-06-19 09:30:00,42.53,42.55,42.23,42.29,29000.0,42.53,42.55,42.23,42.29,29000.0
2006-06-19 10:00:00,42.32,42.33,42.05,42.16,54500.0,42.32,42.33,42.05,42.16,54500.0
2006-06-19 10:30:00,42.16,42.31,42.1,42.3,15900.0,42.16,42.31,42.1,42.3,15900.0
2006-06-19 11:00:00,42.31,42.33,42.09,42.09,43300.0,42.31,42.33,42.09,42.09,43300.0
2006-06-19 11:30:00,42.09,42.32,42.09,42.23,98100.0,42.09,42.32,42.09,42.23,98100.0
2006-06-19 12:00:00,42.23,42.3,42.23,42.27,11200.0,42.23,42.3,42.23,42.27,11200.0
2006-06-19 12:30:00,42.29,42.29,42.2,42.22,24100.0,42.29,42.29,42.2,42.22,24100.0
2006-06-19 13:00:00,42.2,42.2,41.84,41.88,19100.0,42.2,42.2,41.84,41.88,19100.0
2006-06-19 13:30:00,41.91,41.92,41.72,41.84,37900.0,41.91,41.92,41.72,41.84,37900.0
2006-06-19 14:00:00,41.84,41.95,41.77,41.89,36700.0,41.84,41.95,41.77,41.89,36700.0
2006-06-19 14:30:00,41.9,41.97,41.86,41.9,60600.0,41.9,41.97,41.86,41.9,60600.0
2006-06-19 15:00:00,41.91,42.07,41.88,42.06,19700.0,41.91,42.07,41.88,42.06,19700.0
2006-06-19 15:30:00,42.07,42.14,41.81,41.96,50500.0,42.07,42.14,41.81,41.96,50500.0
2006-06-20 09:30:00,41.95,42.09,41.65,41.71,14100.0,41.95,42.09,41.65,41.71,14100.0
2006-06-20 10:00:00,41.62,41.92,41.62,41.87,9500.0,41.62,41.92,41.62,41.87,9500.0
2006-06-20 10:30:00,41.87,42.0,41.73,41.81,38700.0,41.87,42.0,41.73,41.81,38700.0
2006-06-20 11:00:00,41.81,41.95,41.78,41.94,39000.0,41.81,41.95,41.78,41.94,39000.0
2006-06-20 11:30:00,41.95,42.09,41.95,42.03,19600.0,41.95,42.09,41.95,42.03,19600.0
2006-06-20 12:00:00,42.01,42.08,41.89,41.9,15800.0,42.01,42.08,41.89,41.9,15800.0
2006-06-20 12:30:00,41.88,41.9,41.8,41.84,6500.0,41.88,41.9,41.8,41.84,6500.0
2006-06-20 13:00:00,41.82,41.9,41.82,41.88,12900.0,41.82,41.9,41.82,41.88,12900.0
2006-06-20 13:30:00,41.88,41.88,41.77,41.83,11100.0,41.88,41.88,41.77,41.83,11100.0
2006-06-20 14:00:00,41.84,41.88,41.73,41.73,14100.0,41.84,41.88,41.73,41.73,14100.0
2006-06-20 14:30:00,41.76,41.9,41.7,41.88,15000.0,41.76,41.9,41.7,41.88,15000.0
2006-06-20 15:00:00,41.89,41.89,41.77,41.86,12100.0,41.89,41.89,41.77,41.86,12100.0
2006-06-20 15:30:00,41.85,41.85,41.53,41.67,41400.0,41.85,41.85,41.53,41.67,41400.0
2006-06-21 09:30:00,41.5,41.84,41.47,41.67,41600.0,41.5,41.84,41.47,41.67,41600.0
2006-06-21 10:00:00,41.67,41.67,41.52,41.55,45700.0,41.67,41.67,41.52,41.55,45700.0
2006-06-21 10:30:00,41.56,42.0,41.56,41.96,47200.0,41.56,42.0,41.56,41.96,47200.0
2006-06-21 11:00:00,41.95,41.97,41.7,41.83,79500.0,41.95,41.97,41.7,41.83,79500.0
2006-06-21 11:30:00,41.81,41.95,41.75,41.89,27200.0,41.81,41.95,41.75,41.89,27200.0
2006-06-21 12:00:00,41.89,42.02,41.84,42.02,26000.0,41.89,42.02,41.84,42.02,26000.0
2006-06-21 12:30:00,42.03,42.15,42.02,42.13,17400.0,42.03,42.15,42.02,42.13,17400.0
2006-06-21 13:00:00,42.12,42.27,42.12,42.23,17200.0,42.12,42.27,42.12,42.23,17200.0
2006-06-21 13:30:00,42.23,42.52,42.23,42.49,23500.0,42.23,42.52,42.23,42.49,23500.0
2006-06-21 14:00:00,42.51,42.6,42.45,42.51,50800.0,42.51,42.6,42.45,42.51,50800.0
2006-06-21 14:30:00,42.54,42.86,42.52,42.83,48100.0,42.54,42.86,42.52,42.83,48100.0
2006-06-21 15:00:00,42.83,42.86,42.69,42.82,44100.0,42.83,42.86,42.69,42.82,44100.0
2006-06-21 15:30:00,42.8,42.8,42.46,42.54,44700.0,42.8,42.8,42.46,42.54,44700.0
2006-06-22 09:30:00,42.58,42.67,42.46,42.62,46100.0,42.58,42.67,42.46,42.62,46100.0
2006-06-22 10:00:00,42.57,42.57,42.26,42.35,26600.0,42.57,42.57,42.26,42.35,26600.0
2006-06-22 10:30:00,42.35,42.51,42.26,42.47,17000.0,42.35,42.51,42.26,42.47,17000.0
2006-06-22 11:00:00,42.45,42.56,42.4,42.51,12600.0,42.45,42.56,42.4,42.51,12600.0
2006-06-22 11:30:00,42.49,42.61,42.49,42.59,10700.0,42.49,42.61,42.49,42.59,10700.0
2006-06-22 12:00:00,42.56,42.7,42.56,42.63,14100.0,42.56,42.7,42.56,42.63,14100.0
2006-06-22 12:30:00,42.62,42.66,42.54,42.66,30000.0,42.62,42.66,42.54,42.66,30000.0
2006-06-22 13:00:00,42.65,42.7,42.62,42.65,10800.0,42.65,42.7,42.62,42.65,10800.0
2006-06-22 13:30:00,42.65,42.76,42.55,42.76,34100.0,42.65,42.76,42.55,42.76,34100.0
2006-06-22 14:00:00,42.75,42.75,42.63,42.67,30900.0,42.75,42.75,42.63,42.67,30900.0
2006-06-22 14:30:00,42.67,42.76,42.65,42.74,43500.0,42.67,42.76,42.65,42.74,43500.0
2006-06-22 15:00:00,42.75,42.85,42.66,42.83,31800.0,42.75,42.85,42.66,42.83,31800.0
2006-06-22 15:30:00,42.85,42.96,42.76,42.82,89800.0,42.85,42.96,42.76,42.82,89800.0
2006-06-23 09:30:00,42.7,42.7,41.96,42.09,42400.0,42.7,42.7,41.96,42.09,42400.0
2006-06-23 10:00:00,42.04,42.25,41.98,42.07,24800.0,42.04,42.25,41.98,42.07,24800.0
2006-06-23 10:30:00,42.08,42.33,42.08,42.33,19300.0,42.08,42.33,42.08,42.33,19300.0
2006-06-23 11:00:00,42.36,42.45,42.24,42.34,17900.0,42.36,42.45,42.24,42.34,17900.0
2006-06-23 11:30:00,42.34,42.43,42.19,42.4,16700.0,42.34,42.43,42.19,42.4,16700.0
2006-06-23 12:00:00,42.41,42.83,42.4,42.81,40500.0,42.41,42.83,42.4,42.81,40500.0
2006-06-23 12:30:00,42.81,42.88,42.74,42.76,20200.0,42.81,42.88,42.74,42.76,20200.0
2006-06-23 13:00:00,42.76,42.94,42.76,42.92,22500.0,42.76,42.94,42.76,42.92,22500.0
2006-06-23 13:30:00,42.93,43.05,42.91,42.98,25300.0,42.93,43.05,42.91,42.98,25300.0
2006-06-23 14:00:00,43.0,43.0,42.79,42.91,25400.0,43.0,43.0,42.79,42.91,25400.0
2006-06-23 14:30:00,42.91,43.01,42.76,42.82,27100.0,42.91,43.01,42.76,42.82,27100.0
2006-06-23 15:00:00,42.82,42.84,42.62,42.74,25500.0,42.82,42.84,42.62,42.74,25500.0
2006-06-23 15:30:00,42.74,42.81,42.65,42.66,38000.0,42.74,42.81,42.65,42.66,38000.0
2006-06-26 09:30:00,42.6,42.65,42.29,42.62,49500.0,42.6,42.65,42.29,42.62,49500.0
2006-06-26 10:00:00,42.58,42.69,42.55,42.64,29000.0,42.58,42.69,42.55,42.64,29000.0
2006-06-26 10:30:00,42.64,42.8,42.61,42.73,23700.0,42.64,42.8,42.61,42.73,23700.0
2006-06-26 11:00:00,42.77,42.79,42.59,42.6,23500.0,42.77,42.79,42.59,42.6,23500.0
2006-06-26 11:30:00,42.64,42.71,42.48,42.6,27900.0,42.64,42.71,42.48,42.6,27900.0
2006-06-26 12:00:00,42.59,42.75,42.58,42.7,22900.0,42.59,42.75,42.58,42.7,22900.0
2006-06-26 12:30:00,42.69,42.87,42.68,42.85,14600.0,42.69,42.87,42.68,42.85,14600.0
2006-06-26 13:00:00,42.9,42.96,42.81,42.81,14800.0,42.9,42.96,42.81,42.81,14800.0
2006-06-26 13:30:00,42.81,42.85,42.75,42.76,16400.0,42.81,42.85,42.75,42.76,16400.0
2006-06-26 14:00:00,42.77,42.8,42.68,42.8,11600.0,42.77,42.8,42.68,42.8,11600.0
2006-06-26 14:30:00,42.79,42.8,42.73,42.77,17100.0,42.79,42.8,42.73,42.77,17100.0
2006-06-26 15:00:00,42.72,42.73,42.64,42.68,19200.0,42.72,42.73,42.64,42.68,19200.0
2006-06-26 15:30:00,42.68,42.68,42.44,42.51,121100.0,42.68,42.68,42.44,42.51,121100.0
2006-06-27 09:30:00,42.43,42.44,42.17,42.17,24400.0,42.43,42.44,42.17,42.17,24400.0
2006-06-27 10:00:00,42.2,42.2,42.0,42.17,31200.0,42.2,42.2,42.0,42.17,31200.0
2006-06-27 10:30:00,42.19,42.36,42.16,42.29,22800.0,42.19,42.36,42.16,42.29,22800.0
2006-06-27 11:00:00,42.3,42.53,42.24,42.53,77000.0,42.3,42.53,42.24,42.53,77000.0
2006-06-27 11:30:00,42.53,42.57,42.45,42.56,33500.0,42.53,42.57,42.45,42.56,33500.0
2006-06-27 12:00:00,42.55,42.69,42.52,42.56,30100.0,42.55,42.69,42.52,42.56,30100.0
2006-06-27 12:30:00,42.56,42.64,42.42,42.47,63100.0,42.56,42.64,42.42,42.47,63100.0
2006-06-27 13:00:00,42.47,42.73,42.47,42.72,36700.0,42.47,42.73,42.47,42.72,36700.0
2006-06-27 13:30:00,42.72,42.82,42.71,42.79,35100.0,42.72,42.82,42.71,42.79,35100.0
2006-06-27 14:00:00,42.81,42.95,42.79,42.92,67000.0,42.81,42.95,42.79,42.92,67000.0
2006-06-27 14:30:00,42.92,43.03,42.9,43.01,75400.0,42.92,43.03,42.9,43.01,75400.0
2006-06-27 15:00:00,43.0,43.12,42.95,43.11,119400.0,43.0,43.12,42.95,43.11,119400.0
2006-06-27 15:30:00,43.11,43.3,43.1,43.22,133500.0,43.11,43.3,43.1,43.22,133500.0
2006-06-28 09:30:00,43.23,43.41,43.08,43.27,48800.0,43.23,43.41,43.08,43.27,48800.0
2006-06-28 10:00:00,43.27,43.3,43.23,43.25,35800.0,43.27,43.3,43.23,43.25,35800.0
2006-06-28 10:30:00,43.25,43.26,43.14,43.17,41300.0,43.25,43.26,43.14,43.17,41300.0
2006-06-28 11:00:00,43.13,43.13,42.94,43.02,25200.0,43.13,43.13,42.94,43.02,25200.0
2006-06-28 11:30:00,43.02,43.19,42.94,43.17,24900.0,43.02,43.19,42.94,43.17,24900.0
2006-06-28 12:00:00,43.16,43.36,43.16,43.31,21900.0,43.16,43.36,43.16,43.31,21900.0
2006-06-28 12:30:00,43.31,43.31,43.25,43.27,24200.0,43.31,43.31,43.25,43.27,24200.0
2006-06-28 13:00:00,43.26,43.41,43.24,43.4,21600.0,43.26,43.41,43.24,43.4,21600.0
2006-06-28 13:30:00,43.4,43.41,43.32,43.34,37200.0,43.4,43.41,43.32,43.34,37200.0
2006-06-28 14:00:00,43.33,43.47,43.32,43.47,26800.0,43.33,43.47,43.32,43.47,26800.0
2006-06-28 14:30:00,43.47,43.76,43.46,43.74,40500.0,43.47,43.76,43.46,43.74,40500.0
2006-06-28 15:00:00,43.73,43.81,43.48,43.52,43600.0,43.73,43.81,43.48,43.52,43600.0
2006-06-28 15:30:00,43.52,43.55,43.36,43.4,51000.0,43.52,43.55,43.36,43.4,51000.0
2006-06-29 09:30:00,43.6,43.8,43.28,43.76,46400.0,43.6,43.8,43.28,43.76,46400.0
2006-06-29 10:00:00,43.76,43.85,43.7,43.7,15000.0,43.76,43.85,43.7,43.7,15000.0
2006-06-29 10:30:00,43.71,43.8,43.71,43.79,12600.0,43.71,43.8,43.71,43.79,12600.0
2006-06-29 11:00:00,43.78,43.93,43.78,43.84,11400.0,43.78,43.93,43.78,43.84,11400.0
2006-06-29 11:30:00,43.83,43.83,43.69,43.72,10600.0,43.83,43.83,43.69,43.72,10600.0
2006-06-29 12:00:00,43.71,43.71,43.64,43.66,13800.0,43.71,43.71,43.64,43.66,13800.0
2006-06-29 12:30:00,43.64,43.64,43.47,43.47,10900.0,43.64,43.64,43.47,43.47,10900.0
2006-06-29 13:00:00,43.48,43.69,43.43,43.66,11100.0,43.48,43.69,43.43,43.66,11100.0
2006-06-29 13:30:00,43.68,43.85,43.68,43.83,12100.0,43.68,43.85,43.68,43.83,12100.0
2006-06-29 14:00:00,43.83,44.07,43.8,43.85,27600.0,43.83,44.07,43.8,43.85,27600.0
2006-06-29 14:30:00,43.84,44.43,43.84,44.37,33400.0,43.84,44.43,43.84,44.37,33400.0
2006-06-29 15:00:00,44.35,44.6,44.26,44.58,40000.0,44.35,44.6,44.26,44.58,40000.0
2006-06-29 15:30:00,44.58,44.6,44.42,44.55,51500.0,44.58,44.6,44.42,44.55,51500.0
2006-06-30 09:30:00,44.5,44.5,44.26,44.36,24800.0,44.5,44.5,44.26,44.36,24800.0
2006-06-30 10:00:00,44.37,44.48,44.33,44.47,30000.0,44.37,44.48,44.33,44.47,30000.0
2006-06-30 10:30:00,44.47,44.5,44.32,44.39,30700.0,44.47,44.5,44.32,44.39,30700.0
2006-06-30 11:00:00,44.4,44.43,44.26,44.28,17000.0,44.4,44.43,44.26,44.28,17000.0
2006-06-30 11:30:00,44.26,44.35,44.15,44.35,15400.0,44.26,44.35,44.15,44.35,15400.0
2006-06-30 12:00:00,44.36,44.45,44.35,44.44,10000.0,44.36,44.45,44.35,44.44,10000.0
2006-06-30 12:30:00,44.44,44.49,44.41,44.43,11500.0,44.44,44.49,44.41,44.43,11500.0
2006-06-30 13:00:00,44.4,44.46,44.31,44.31,15800.0,44.4,44.46,44.31,44.31,15800.0
2006-06-30 13:30:00,44.31,44.34,44.24,44.32,22500.0,44.31,44.34,44.24,44.32,22500.0
2006-06-30 14:00:00,44.29,44.34,44.25,44.25,24200.0,44.29,44.34,44.25,44.25,24200.0
2006-06-30 14:30:00,44.25,44.37,44.24,44.34,26500.0,44.25,44.37,44.24,44.34,26500.0
2006-06-30 15:00:00,44.34,44.36,44.24,44.24,30500.0,44.34,44.36,44.24,44.24,30500.0
2006-06-30 15:30:00,44.26,44.45,44.26,44.44,82100.0,44.26,44.45,44.26,44.44,82100.0
2006-07-03 09:30:00,45.0,45.0,44.36,44.42,53400.0,45.0,45.0,44.36,44.42,53400.0
2006-07-03 10:00:00,44.43,44.43,44.24,44.3,27100.0,44.43,44.43,44.24,44.3,27100.0
2006-07-03 10:30:00,44.31,44.45,44.31,44.33,18200.0,44.31,44.45,44.31,44.33,18200.0
2006-07-03 11:00:00,44.35,44.49,44.31,44.49,28700.0,44.35,44.49,44.31,44.49,28700.0
2006-07-03 11:30:00,44.5,44.55,44.4,44.46,256000.0,44.5,44.55,44.4,44.46,256000.0
2006-07-03 12:00:00,44.46,44.52,44.46,44.47,19700.0,44.46,44.52,44.46,44.47,19700.0
2006-07-03 12:30:00,44.49,44.55,44.47,44.5,32600.0,44.49,44.55,44.47,44.5,32600.0
2006-07-03 13:00:00,44.5,44.5,44.48,44.48,3500.0,44.5,44.5,44.48,44.48,3500.0
2006-07-03 13:30:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2006-07-03 14:00:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2006-07-03 14:30:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2006-07-03 15:00:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2006-07-03 15:30:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2006-07-05 09:30:00,44.3,44.56,44.27,44.34,43600.0,44.3,44.56,44.27,44.34,43600.0
2006-07-05 10:00:00,44.35,44.49,44.34,44.48,50400.0,44.35,44.49,44.34,44.48,50400.0
2006-07-05 10:30:00,44.48,44.48,44.28,44.29,39500.0,44.48,44.48,44.28,44.29,39500.0
2006-07-05 11:00:00,44.25,44.45,44.25,44.4,14500.0,44.25,44.45,44.25,44.4,14500.0
2006-07-05 11:30:00,44.39,44.44,44.31,44.32,14200.0,44.39,44.44,44.31,44.32,14200.0
2006-07-05 12:00:00,44.35,44.5,44.25,44.47,120500.0,44.35,44.5,44.25,44.47,120500.0
2006-07-05 12:30:00,44.5,44.57,44.5,44.53,18900.0,44.5,44.57,44.5,44.53,18900.0
2006-07-05 13:00:00,44.53,44.7,44.5,44.66,14900.0,44.53,44.7,44.5,44.66,14900.0
2006-07-05 13:30:00,44.66,44.73,44.57,44.61,66000.0,44.66,44.73,44.57,44.61,66000.0
2006-07-05 14:00:00,44.63,44.76,44.61,44.66,14400.0,44.63,44.76,44.61,44.66,14400.0
2006-07-05 14:30:00,44.66,44.93,44.65,44.86,19600.0,44.66,44.93,44.65,44.86,19600.0
2006-07-05 15:00:00,44.86,44.87,44.74,44.75,16900.0,44.86,44.87,44.74,44.75,16900.0
2006-07-05 15:30:00,44.76,44.86,44.63,44.74,95700.0,44.76,44.86,44.63,44.74,95700.0
2006-07-06 09:30:00,44.7,44.97,44.7,44.7,10500.0,44.7,44.97,44.7,44.7,10500.0
2006-07-06 10:00:00,44.75,44.97,44.72,44.97,9500.0,44.75,44.97,44.72,44.97,9500.0
2006-07-06 10:30:00,44.95,44.97,44.85,44.91,17300.0,44.95,44.97,44.85,44.91,17300.0
2006-07-06 11:00:00,44.93,45.01,44.89,45.01,15300.0,44.93,45.01,44.89,45.01,15300.0
2006-07-06 11:30:00,44.98,45.01,44.9,44.9,16800.0,44.98,45.01,44.9,44.9,16800.0
2006-07-06 12:00:00,44.92,45.11,44.9,45.05,58400.0,44.92,45.11,44.9,45.05,58400.0
2006-07-06 12:30:00,45.02,45.08,45.0,45.06,11900.0,45.02,45.08,45.0,45.06,11900.0
2006-07-06 13:00:00,45.04,45.13,45.02,45.04,28900.0,45.04,45.13,45.02,45.04,28900.0
2006-07-06 13:30:00,45.05,45.12,44.94,44.96,20700.0,45.05,45.12,44.94,44.96,20700.0
2006-07-06 14:00:00,44.97,44.98,44.7,44.73,26300.0,44.97,44.98,44.7,44.73,26300.0
2006-07-06 14:30:00,44.7,44.72,44.6,44.72,21900.0,44.7,44.72,44.6,44.72,21900.0
2006-07-06 15:00:00,44.68,44.79,44.62,44.76,17100.0,44.68,44.79,44.62,44.76,17100.0
2006-07-06 15:30:00,44.74,44.84,44.7,44.8,32800.0,44.74,44.84,44.7,44.8,32800.0
2006-07-07 09:30:00,44.63,44.63,44.22,44.24,24900.0,44.63,44.63,44.22,44.24,24900.0
2006-07-07 10:00:00,44.27,44.5,44.18,44.41,19500.0,44.27,44.5,44.18,44.41,19500.0
2006-07-07 10:30:00,44.39,44.39,44.32,44.33,11900.0,44.39,44.39,44.32,44.33,11900.0
2006-07-07 11:00:00,44.33,44.43,44.22,44.31,22100.0,44.33,44.43,44.22,44.31,22100.0
2006-07-07 11:30:00,44.31,44.48,44.31,44.43,10000.0,44.31,44.48,44.31,44.43,10000.0
2006-07-07 12:00:00,44.4,44.51,44.27,44.51,17900.0,44.4,44.51,44.27,44.51,17900.0
2006-07-07 12:30:00,44.49,44.54,44.31,44.39,126400.0,44.49,44.54,44.31,44.39,126400.0
2006-07-07 13:00:00,44.38,44.43,44.24,44.25,17800.0,44.38,44.43,44.24,44.25,17800.0
2006-07-07 13:30:00,44.25,44.28,44.19,44.22,23600.0,44.25,44.28,44.19,44.22,23600.0
2006-07-07 14:00:00,44.22,44.27,44.17,44.21,19500.0,44.22,44.27,44.17,44.21,19500.0
2006-07-07 14:30:00,44.19,44.21,43.96,43.97,32200.0,44.19,44.21,43.96,43.97,32200.0
2006-07-07 15:00:00,43.97,44.01,43.85,43.94,24900.0,43.97,44.01,43.85,43.94,24900.0
2006-07-07 15:30:00,43.91,44.18,43.91,44.1,46400.0,43.91,44.18,43.91,44.1,46400.0
2006-07-10 09:30:00,44.35,44.5,44.1,44.25,13700.0,44.35,44.5,44.1,44.25,13700.0
2006-07-10 10:00:00,44.26,44.28,44.13,44.18,10700.0,44.26,44.28,44.13,44.18,10700.0
2006-07-10 10:30:00,44.17,44.2,44.09,44.16,28600.0,44.17,44.2,44.09,44.16,28600.0
2006-07-10 11:00:00,44.16,44.17,44.06,44.1,16800.0,44.16,44.17,44.06,44.1,16800.0
2006-07-10 11:30:00,44.1,44.1,44.0,44.02,9800.0,44.1,44.1,44.0,44.02,9800.0
2006-07-10 12:00:00,44.03,44.03,43.9,43.9,17100.0,44.03,44.03,43.9,43.9,17100.0
2006-07-10 12:30:00,43.9,43.98,43.86,43.86,13800.0,43.9,43.98,43.86,43.86,13800.0
2006-07-10 13:00:00,43.86,43.86,43.67,43.77,36600.0,43.86,43.86,43.67,43.77,36600.0
2006-07-10 13:30:00,43.77,43.77,43.57,43.62,40700.0,43.77,43.77,43.57,43.62,40700.0
2006-07-10 14:00:00,43.62,43.68,43.5,43.67,27900.0,43.62,43.68,43.5,43.67,27900.0
2006-07-10 14:30:00,43.65,43.65,43.47,43.49,20900.0,43.65,43.65,43.47,43.49,20900.0
2006-07-10 15:00:00,43.51,43.62,43.44,43.62,25000.0,43.51,43.62,43.44,43.62,25000.0
2006-07-10 15:30:00,43.59,43.69,43.59,43.65,46800.0,43.59,43.69,43.59,43.65,46800.0
2006-07-11 09:30:00,43.65,44.05,43.65,43.91,32400.0,43.65,44.05,43.65,43.91,32400.0
2006-07-11 10:00:00,43.89,44.05,43.76,44.02,50300.0,43.89,44.05,43.76,44.02,50300.0
2006-07-11 10:30:00,44.0,44.0,43.77,43.9,34300.0,44.0,44.0,43.77,43.9,34300.0
2006-07-11 11:00:00,43.9,44.12,43.9,44.1,21500.0,43.9,44.12,43.9,44.1,21500.0
2006-07-11 11:30:00,44.1,44.29,44.1,44.2,46400.0,44.1,44.29,44.1,44.2,46400.0
2006-07-11 12:00:00,44.2,44.2,43.94,43.94,38500.0,44.2,44.2,43.94,43.94,38500.0
2006-07-11 12:30:00,43.94,44.1,43.72,43.72,30600.0,43.94,44.1,43.72,43.72,30600.0
2006-07-11 13:00:00,43.71,43.81,43.69,43.78,14300.0,43.71,43.81,43.69,43.78,14300.0
2006-07-11 13:30:00,43.79,43.93,43.75,43.92,19500.0,43.79,43.93,43.75,43.92,19500.0
2006-07-11 14:00:00,43.91,44.1,43.89,44.1,22700.0,43.91,44.1,43.89,44.1,22700.0
2006-07-11 14:30:00,44.08,44.08,43.97,43.98,26300.0,44.08,44.08,43.97,43.98,26300.0
2006-07-11 15:00:00,43.97,44.16,43.88,44.12,45100.0,43.97,44.16,43.88,44.12,45100.0
2006-07-11 15:30:00,44.11,44.11,43.91,44.05,124900.0,44.11,44.11,43.91,44.05,124900.0
2006-07-12 09:30:00,44.1,44.17,43.85,44.11,12500.0,44.1,44.17,43.85,44.11,12500.0
2006-07-12 10:00:00,44.1,44.11,44.0,44.02,10900.0,44.1,44.11,44.0,44.02,10900.0
2006-07-12 10:30:00,43.97,43.97,43.75,43.86,16700.0,43.97,43.97,43.75,43.86,16700.0
2006-07-12 11:00:00,43.83,43.98,43.77,43.95,20300.0,43.83,43.98,43.77,43.95,20300.0
2006-07-12 11:30:00,43.97,44.08,43.96,43.99,17700.0,43.97,44.08,43.96,43.99,17700.0
2006-07-12 12:00:00,43.98,44.0,43.79,43.8,22700.0,43.98,44.0,43.79,43.8,22700.0
2006-07-12 12:30:00,43.79,43.91,43.79,43.9,27600.0,43.79,43.91,43.79,43.9,27600.0
2006-07-12 13:00:00,43.91,43.91,43.79,43.8,45900.0,43.91,43.91,43.79,43.8,45900.0
2006-07-12 13:30:00,43.79,43.8,43.59,43.65,11600.0,43.79,43.8,43.59,43.65,11600.0
2006-07-12 14:00:00,43.65,43.66,43.56,43.56,14900.0,43.65,43.66,43.56,43.56,14900.0
2006-07-12 14:30:00,43.6,43.64,43.35,43.36,43700.0,43.6,43.64,43.35,43.36,43700.0
2006-07-12 15:00:00,43.35,43.36,43.19,43.24,113300.0,43.35,43.36,43.19,43.24,113300.0
2006-07-12 15:30:00,43.26,43.28,43.11,43.13,100600.0,43.26,43.28,43.11,43.13,100600.0
2006-07-13 09:30:00,42.94,43.05,42.69,42.74,40800.0,42.94,43.05,42.69,42.74,40800.0
2006-07-13 10:00:00,42.74,42.85,42.5,42.55,27400.0,42.74,42.85,42.5,42.55,27400.0
2006-07-13 10:30:00,42.55,42.77,42.5,42.56,36400.0,42.55,42.77,42.5,42.56,36400.0
2006-07-13 11:00:00,42.56,42.96,42.51,42.96,23500.0,42.56,42.96,42.51,42.96,23500.0
2006-07-13 11:30:00,42.96,43.04,42.83,42.93,18500.0,42.96,43.04,42.83,42.93,18500.0
2006-07-13 12:00:00,42.96,43.02,42.8,42.98,16900.0,42.96,43.02,42.8,42.98,16900.0
2006-07-13 12:30:00,42.95,42.97,42.72,42.72,16300.0,42.95,42.97,42.72,42.72,16300.0
2006-07-13 13:00:00,42.72,42.76,42.55,42.58,26500.0,42.72,42.76,42.55,42.58,26500.0
2006-07-13 13:30:00,42.55,42.58,42.49,42.5,19000.0,42.55,42.58,42.49,42.5,19000.0
2006-07-13 14:00:00,42.51,42.51,42.35,42.37,48400.0,42.51,42.51,42.35,42.37,48400.0
2006-07-13 14:30:00,42.39,42.42,42.26,42.3,31600.0,42.39,42.42,42.26,42.3,31600.0
2006-07-13 15:00:00,42.29,42.32,42.2,42.32,29700.0,42.29,42.32,42.2,42.32,29700.0
2006-07-13 15:30:00,42.32,42.42,42.28,42.33,56700.0,42.32,42.42,42.28,42.33,56700.0
2006-07-14 09:30:00,42.18,42.24,41.95,42.04,14300.0,42.18,42.24,41.95,42.04,14300.0
2006-07-14 10:00:00,42.04,42.12,42.0,42.11,6300.0,42.04,42.12,42.0,42.11,6300.0
2006-07-14 10:30:00,42.11,42.11,41.85,41.91,29900.0,42.11,42.11,41.85,41.91,29900.0
2006-07-14 11:00:00,41.85,41.88,41.65,41.65,26000.0,41.85,41.88,41.65,41.65,26000.0
2006-07-14 11:30:00,41.67,41.79,41.62,41.79,26700.0,41.67,41.79,41.62,41.79,26700.0
2006-07-14 12:00:00,41.81,41.84,41.68,41.71,116400.0,41.81,41.84,41.68,41.71,116400.0
2006-07-14 12:30:00,41.71,41.84,41.66,41.81,14700.0,41.71,41.84,41.66,41.81,14700.0
2006-07-14 13:00:00,41.83,41.87,41.65,41.84,18400.0,41.83,41.87,41.65,41.84,18400.0
2006-07-14 13:30:00,41.85,41.93,41.79,41.79,15400.0,41.85,41.93,41.79,41.79,15400.0
2006-07-14 14:00:00,41.79,41.79,41.64,41.65,23600.0,41.79,41.79,41.64,41.65,23600.0
2006-07-14 14:30:00,41.66,41.8,41.64,41.75,30100.0,41.66,41.8,41.64,41.75,30100.0
2006-07-14 15:00:00,41.75,41.91,41.75,41.84,31600.0,41.75,41.91,41.75,41.84,31600.0
2006-07-14 15:30:00,41.83,41.93,41.76,41.76,84300.0,41.83,41.93,41.76,41.76,84300.0
2006-07-17 09:30:00,41.64,41.85,41.15,41.82,51800.0,41.64,41.85,41.15,41.82,51800.0
2006-07-17 10:00:00,41.8,41.83,41.74,41.74,28300.0,41.8,41.83,41.74,41.74,28300.0
2006-07-17 10:30:00,41.73,41.85,41.6,41.85,38400.0,41.73,41.85,41.6,41.85,38400.0
2006-07-17 11:00:00,41.87,42.03,41.74,41.78,46300.0,41.87,42.03,41.74,41.78,46300.0
2006-07-17 11:30:00,41.78,42.03,41.78,41.95,42400.0,41.78,42.03,41.78,41.95,42400.0
2006-07-17 12:00:00,41.95,42.0,41.88,41.99,30900.0,41.95,42.0,41.88,41.99,30900.0
2006-07-17 12:30:00,41.99,42.06,41.87,41.93,59800.0,41.99,42.06,41.87,41.93,59800.0
2006-07-17 13:00:00,41.94,42.02,41.84,41.96,33000.0,41.94,42.02,41.84,41.96,33000.0
2006-07-17 13:30:00,41.96,41.99,41.95,41.98,21800.0,41.96,41.99,41.95,41.98,21800.0
2006-07-17 14:00:00,41.98,42.0,41.92,41.95,31900.0,41.98,42.0,41.92,41.95,31900.0
2006-07-17 14:30:00,41.96,41.96,41.78,41.79,20200.0,41.96,41.96,41.78,41.79,20200.0
2006-07-17 15:00:00,41.8,41.87,41.69,41.73,17300.0,41.8,41.87,41.69,41.73,17300.0
2006-07-17 15:30:00,41.73,41.85,41.68,41.7,26500.0,41.73,41.85,41.68,41.7,26500.0
2006-07-18 09:30:00,41.72,42.09,41.72,42.07,10400.0,41.72,42.09,41.72,42.07,10400.0
2006-07-18 10:00:00,42.1,42.1,41.71,41.71,7800.0,42.1,42.1,41.71,41.71,7800.0
2006-07-18 10:30:00,41.74,41.76,41.52,41.52,8100.0,41.74,41.76,41.52,41.52,8100.0
2006-07-18 11:00:00,41.49,41.51,41.26,41.4,30200.0,41.49,41.51,41.26,41.4,30200.0
2006-07-18 11:30:00,41.4,41.53,41.29,41.42,22700.0,41.4,41.53,41.29,41.42,22700.0
2006-07-18 12:00:00,41.39,41.39,41.18,41.33,18200.0,41.39,41.39,41.18,41.33,18200.0
2006-07-18 12:30:00,41.33,41.51,41.31,41.35,16000.0,41.33,41.51,41.31,41.35,16000.0
2006-07-18 13:00:00,41.35,41.38,41.16,41.22,21500.0,41.35,41.38,41.16,41.22,21500.0
2006-07-18 13:30:00,41.23,41.3,41.15,41.27,37400.0,41.23,41.3,41.15,41.27,37400.0
2006-07-18 14:00:00,41.28,41.47,41.26,41.47,26100.0,41.28,41.47,41.26,41.47,26100.0
2006-07-18 14:30:00,41.47,41.75,41.47,41.6,20800.0,41.47,41.75,41.47,41.6,20800.0
2006-07-18 15:00:00,41.64,41.65,41.35,41.53,21200.0,41.64,41.65,41.35,41.53,21200.0
2006-07-18 15:30:00,41.54,41.82,41.54,41.73,48000.0,41.54,41.82,41.54,41.73,48000.0
2006-07-19 09:30:00,41.8,42.49,41.8,42.45,21400.0,41.8,42.49,41.8,42.45,21400.0
2006-07-19 10:00:00,42.5,42.75,42.25,42.69,104900.0,42.5,42.75,42.25,42.69,104900.0
2006-07-19 10:30:00,42.7,43.03,42.7,42.76,64300.0,42.7,43.03,42.7,42.76,64300.0
2006-07-19 11:00:00,42.76,42.88,42.68,42.68,34400.0,42.76,42.88,42.68,42.68,34400.0
2006-07-19 11:30:00,42.68,42.9,42.68,42.73,55900.0,42.68,42.9,42.68,42.73,55900.0
2006-07-19 12:00:00,42.73,42.8,42.54,42.65,62500.0,42.73,42.8,42.54,42.65,62500.0
2006-07-19 12:30:00,42.65,42.65,42.49,42.54,42900.0,42.65,42.65,42.49,42.54,42900.0
2006-07-19 13:00:00,42.54,42.75,42.54,42.71,36400.0,42.54,42.75,42.54,42.71,36400.0
2006-07-19 13:30:00,42.71,42.74,42.53,42.56,45200.0,42.71,42.74,42.53,42.56,45200.0
2006-07-19 14:00:00,42.56,42.64,42.35,42.52,129300.0,42.56,42.64,42.35,42.52,129300.0
2006-07-19 14:30:00,42.53,42.61,42.37,42.6,132700.0,42.53,42.61,42.37,42.6,132700.0
2006-07-19 15:00:00,42.55,42.6,42.42,42.48,81800.0,42.55,42.6,42.42,42.48,81800.0
2006-07-19 15:30:00,42.48,42.61,42.47,42.55,99000.0,42.48,42.61,42.47,42.55,99000.0
2006-07-20 09:30:00,42.6,42.79,42.46,42.67,18100.0,42.6,42.79,42.46,42.67,18100.0
2006-07-20 10:00:00,42.69,42.69,42.39,42.56,15000.0,42.69,42.69,42.39,42.56,15000.0
2006-07-20 10:30:00,42.56,42.57,42.33,42.44,15300.0,42.56,42.57,42.33,42.44,15300.0
2006-07-20 11:00:00,42.44,42.45,42.31,42.31,530000.0,42.44,42.45,42.31,42.31,530000.0
2006-07-20 11:30:00,42.31,42.43,42.3,42.37,20700.0,42.31,42.43,42.3,42.37,20700.0
2006-07-20 12:00:00,42.37,42.38,42.33,42.37,15000.0,42.37,42.38,42.33,42.37,15000.0
2006-07-20 12:30:00,42.34,42.42,42.3,42.42,13000.0,42.34,42.42,42.3,42.42,13000.0
2006-07-20 13:00:00,42.44,42.46,42.39,42.43,16100.0,42.44,42.46,42.39,42.43,16100.0
2006-07-20 13:30:00,42.46,42.46,42.35,42.4,23400.0,42.46,42.46,42.35,42.4,23400.0
2006-07-20 14:00:00,42.41,42.5,42.3,42.3,51000.0,42.41,42.5,42.3,42.3,51000.0
2006-07-20 14:30:00,42.3,42.45,42.3,42.32,21400.0,42.3,42.45,42.3,42.32,21400.0
2006-07-20 15:00:00,42.32,42.44,42.3,42.38,33200.0,42.32,42.44,42.3,42.38,33200.0
2006-07-20 15:30:00,42.35,42.38,42.3,42.33,70100.0,42.35,42.38,42.3,42.33,70100.0
2006-07-21 09:30:00,42.3,42.3,41.65,41.78,98300.0,42.3,42.3,41.65,41.78,98300.0
2006-07-21 10:00:00,41.78,41.9,41.62,41.71,30600.0,41.78,41.9,41.62,41.71,30600.0
2006-07-21 10:30:00,41.72,41.93,41.55,41.88,32800.0,41.72,41.93,41.55,41.88,32800.0
2006-07-21 11:00:00,41.9,42.05,41.89,41.98,22400.0,41.9,42.05,41.89,41.98,22400.0
2006-07-21 11:30:00,41.98,42.14,41.89,42.12,17300.0,41.98,42.14,41.89,42.12,17300.0
2006-07-21 12:00:00,42.1,42.1,41.85,41.98,24600.0,42.1,42.1,41.85,41.98,24600.0
2006-07-21 12:30:00,41.98,41.98,41.83,41.88,22500.0,41.98,41.98,41.83,41.88,22500.0
2006-07-21 13:00:00,41.89,42.0,41.84,41.93,30800.0,41.89,42.0,41.84,41.93,30800.0
2006-07-21 13:30:00,41.91,42.08,41.89,42.0,25700.0,41.91,42.08,41.89,42.0,25700.0
2006-07-21 14:00:00,42.0,42.04,41.9,41.98,21000.0,42.0,42.04,41.9,41.98,21000.0
2006-07-21 14:30:00,41.95,42.0,41.85,41.85,18000.0,41.95,42.0,41.85,41.85,18000.0
2006-07-21 15:00:00,41.85,41.96,41.78,41.81,34000.0,41.85,41.96,41.78,41.81,34000.0
2006-07-21 15:30:00,41.82,41.92,41.82,41.86,99300.0,41.82,41.92,41.82,41.86,99300.0
2006-07-24 09:30:00,41.95,42.17,41.8,42.07,49000.0,41.95,42.17,41.8,42.07,49000.0
2006-07-24 10:00:00,42.05,42.38,41.9,42.23,33800.0,42.05,42.38,41.9,42.23,33800.0
2006-07-24 10:30:00,42.23,42.23,42.08,42.17,51700.0,42.23,42.23,42.08,42.17,51700.0
2006-07-24 11:00:00,42.18,42.21,42.12,42.14,31500.0,42.18,42.21,42.12,42.14,31500.0
2006-07-24 11:30:00,42.15,42.5,42.14,42.32,88600.0,42.15,42.5,42.14,42.32,88600.0
2006-07-24 12:00:00,42.32,42.53,42.26,42.44,30100.0,42.32,42.53,42.26,42.44,30100.0
2006-07-24 12:30:00,42.44,42.54,42.31,42.31,65700.0,42.44,42.54,42.31,42.31,65700.0
2006-07-24 13:00:00,42.38,42.47,42.19,42.35,44200.0,42.38,42.47,42.19,42.35,44200.0
2006-07-24 13:30:00,42.35,42.51,42.3,42.5,38000.0,42.35,42.51,42.3,42.5,38000.0
2006-07-24 14:00:00,42.5,42.62,42.43,42.55,118300.0,42.5,42.62,42.43,42.55,118300.0
2006-07-24 14:30:00,42.51,42.56,42.3,42.46,79200.0,42.51,42.56,42.3,42.46,79200.0
2006-07-24 15:00:00,42.45,42.58,42.42,42.56,61400.0,42.45,42.58,42.42,42.56,61400.0
2006-07-24 15:30:00,42.56,42.77,42.52,42.63,63900.0,42.56,42.77,42.52,42.63,63900.0
2006-07-25 09:30:00,40.99,40.99,38.6,39.99,200400.0,40.99,40.99,38.6,39.99,200400.0
2006-07-25 10:00:00,39.99,41.52,39.41,39.71,376600.0,39.99,41.52,39.41,39.71,376600.0
2006-07-25 10:30:00,39.7,40.06,38.5,39.96,337200.0,39.7,40.06,38.5,39.96,337200.0
2006-07-25 11:00:00,40.0,40.43,39.58,39.8,323600.0,40.0,40.43,39.58,39.8,323600.0
2006-07-25 11:30:00,39.78,39.85,39.32,39.34,151300.0,39.78,39.85,39.32,39.34,151300.0
2006-07-25 12:00:00,39.31,39.55,38.89,39.21,96900.0,39.31,39.55,38.89,39.21,96900.0
2006-07-25 12:30:00,39.2,39.99,39.06,39.88,110100.0,39.2,39.99,39.06,39.88,110100.0
2006-07-25 13:00:00,39.87,39.89,39.05,39.33,130600.0,39.87,39.89,39.05,39.33,130600.0
2006-07-25 13:30:00,39.34,39.34,38.62,38.64,95700.0,39.34,39.34,38.62,38.64,95700.0
2006-07-25 14:00:00,38.62,39.19,38.38,39.12,186700.0,38.62,39.19,38.38,39.12,186700.0
2006-07-25 14:30:00,39.1,39.11,38.74,39.0,107200.0,39.1,39.11,38.74,39.0,107200.0
2006-07-25 15:00:00,38.95,39.73,38.95,39.71,143100.0,38.95,39.73,38.95,39.71,143100.0
2006-07-25 15:30:00,39.73,39.73,39.45,39.64,386400.0,39.73,39.73,39.45,39.64,386400.0
2006-07-26 09:30:00,40.5,40.54,40.0,40.04,164400.0,40.5,40.54,40.0,40.04,164400.0
2006-07-26 10:00:00,40.04,40.42,40.0,40.35,155500.0,40.04,40.42,40.0,40.35,155500.0
2006-07-26 10:30:00,40.36,40.36,40.02,40.21,66500.0,40.36,40.36,40.02,40.21,66500.0
2006-07-26 11:00:00,40.22,40.39,40.15,40.28,61000.0,40.22,40.39,40.15,40.28,61000.0
2006-07-26 11:30:00,40.28,40.6,40.28,40.49,72300.0,40.28,40.6,40.28,40.49,72300.0
2006-07-26 12:00:00,40.49,40.99,40.49,40.97,169700.0,40.49,40.99,40.49,40.97,169700.0
2006-07-26 12:30:00,40.94,41.0,40.9,40.98,85800.0,40.94,41.0,40.9,40.98,85800.0
2006-07-26 13:00:00,40.98,41.0,40.71,40.79,62800.0,40.98,41.0,40.71,40.79,62800.0
2006-07-26 13:30:00,40.79,40.94,40.65,40.92,52300.0,40.79,40.94,40.65,40.92,52300.0
2006-07-26 14:00:00,40.86,41.0,40.72,40.88,80600.0,40.86,41.0,40.72,40.88,80600.0
2006-07-26 14:30:00,40.88,41.0,40.85,40.93,104500.0,40.88,41.0,40.85,40.93,104500.0
2006-07-26 15:00:00,40.95,40.97,40.82,40.92,50000.0,40.95,40.97,40.82,40.92,50000.0
2006-07-26 15:30:00,40.94,40.99,40.61,40.63,141000.0,40.94,40.99,40.61,40.63,141000.0
2006-07-27 09:30:00,40.84,41.0,40.23,40.3,44200.0,40.84,41.0,40.23,40.3,44200.0
2006-07-27 10:00:00,40.34,40.76,40.34,40.69,24600.0,40.34,40.76,40.34,40.69,24600.0
2006-07-27 10:30:00,40.72,40.75,40.62,40.67,62000.0,40.72,40.75,40.62,40.67,62000.0
2006-07-27 11:00:00,40.67,40.74,40.61,40.63,64500.0,40.67,40.74,40.61,40.63,64500.0
2006-07-27 11:30:00,40.67,40.67,40.62,40.63,46900.0,40.67,40.67,40.62,40.63,46900.0
2006-07-27 12:00:00,40.63,40.76,40.47,40.47,37000.0,40.63,40.76,40.47,40.47,37000.0
2006-07-27 12:30:00,40.5,40.72,40.49,40.57,25900.0,40.5,40.72,40.49,40.57,25900.0
2006-07-27 13:00:00,40.58,40.62,40.42,40.43,27500.0,40.58,40.62,40.42,40.43,27500.0
2006-07-27 13:30:00,40.43,40.43,40.2,40.24,41300.0,40.43,40.43,40.2,40.24,41300.0
2006-07-27 14:00:00,40.24,40.29,40.16,40.29,36300.0,40.24,40.29,40.16,40.29,36300.0
2006-07-27 14:30:00,40.29,40.37,40.27,40.34,41600.0,40.29,40.37,40.27,40.34,41600.0
2006-07-27 15:00:00,40.35,40.37,40.1,40.12,49800.0,40.35,40.37,40.1,40.12,49800.0
2006-07-27 15:30:00,40.11,40.16,40.01,40.05,107500.0,40.11,40.16,40.01,40.05,107500.0
2006-07-28 09:30:00,39.7,40.44,39.68,40.26,83800.0,39.7,40.44,39.68,40.26,83800.0
2006-07-28 10:00:00,40.24,40.6,40.17,40.43,54500.0,40.24,40.6,40.17,40.43,54500.0
2006-07-28 10:30:00,40.42,40.7,40.4,40.7,52900.0,40.42,40.7,40.4,40.7,52900.0
2006-07-28 11:00:00,40.7,40.95,40.69,40.9,81800.0,40.7,40.95,40.69,40.9,81800.0
2006-07-28 11:30:00,40.89,40.9,40.83,40.88,53300.0,40.89,40.9,40.83,40.88,53300.0
2006-07-28 12:00:00,40.87,40.9,40.72,40.86,34200.0,40.87,40.9,40.72,40.86,34200.0
2006-07-28 12:30:00,40.88,40.89,40.72,40.83,47700.0,40.88,40.89,40.72,40.83,47700.0
2006-07-28 13:00:00,40.83,40.83,40.66,40.73,59300.0,40.83,40.83,40.66,40.73,59300.0
2006-07-28 13:30:00,40.72,40.85,40.72,40.75,47600.0,40.72,40.85,40.72,40.75,47600.0
2006-07-28 14:00:00,40.75,40.79,40.68,40.74,32700.0,40.75,40.79,40.68,40.74,32700.0
2006-07-28 14:30:00,40.74,40.75,40.69,40.74,44800.0,40.74,40.75,40.69,40.74,44800.0
2006-07-28 15:00:00,40.72,40.75,40.64,40.64,75700.0,40.72,40.75,40.64,40.64,75700.0
2006-07-28 15:30:00,40.65,40.7,40.55,40.57,86900.0,40.65,40.7,40.55,40.57,86900.0
2006-07-31 09:30:00,40.39,41.01,40.38,40.97,54500.0,40.39,41.01,40.38,40.97,54500.0
2006-07-31 10:00:00,40.94,41.27,40.82,41.24,44800.0,40.94,41.27,40.82,41.24,44800.0
2006-07-31 10:30:00,41.26,41.26,41.11,41.2,38800.0,41.26,41.26,41.11,41.2,38800.0
2006-07-31 11:00:00,41.19,41.24,40.98,41.04,35400.0,41.19,41.24,40.98,41.04,35400.0
2006-07-31 11:30:00,41.04,41.16,40.95,41.03,60200.0,41.04,41.16,40.95,41.03,60200.0
2006-07-31 12:00:00,41.02,41.02,40.93,40.94,46800.0,41.02,41.02,40.93,40.94,46800.0
2006-07-31 12:30:00,40.96,40.98,40.88,40.93,27000.0,40.96,40.98,40.88,40.93,27000.0
2006-07-31 13:00:00,40.93,40.97,40.88,40.89,24300.0,40.93,40.97,40.88,40.89,24300.0
2006-07-31 13:30:00,40.89,40.96,40.82,40.91,59000.0,40.89,40.96,40.82,40.91,59000.0
2006-07-31 14:00:00,40.9,40.94,40.84,40.85,35900.0,40.9,40.94,40.84,40.85,35900.0
2006-07-31 14:30:00,40.86,40.92,40.78,40.85,41800.0,40.86,40.92,40.78,40.85,41800.0
2006-07-31 15:00:00,40.86,40.93,40.78,40.88,52900.0,40.86,40.93,40.78,40.88,52900.0
2006-07-31 15:30:00,40.88,40.89,40.66,40.73,103200.0,40.88,40.89,40.66,40.73,103200.0
2006-08-01 09:30:00,40.64,40.93,40.22,40.58,145900.0,40.64,40.93,40.22,40.58,145900.0
2006-08-01 10:00:00,40.56,40.62,40.06,40.22,38700.0,40.56,40.62,40.06,40.22,38700.0
2006-08-01 10:30:00,40.23,40.39,40.21,40.24,58100.0,40.23,40.39,40.21,40.24,58100.0
2006-08-01 11:00:00,40.24,40.3,40.15,40.23,33700.0,40.24,40.3,40.15,40.23,33700.0
2006-08-01 11:30:00,40.22,40.28,40.2,40.25,31400.0,40.22,40.28,40.2,40.25,31400.0
2006-08-01 12:00:00,40.25,40.31,40.21,40.28,30700.0,40.25,40.31,40.21,40.28,30700.0
2006-08-01 12:30:00,40.28,40.32,40.18,40.23,34700.0,40.28,40.32,40.18,40.23,34700.0
2006-08-01 13:00:00,40.22,40.28,40.17,40.24,38500.0,40.22,40.28,40.17,40.24,38500.0
2006-08-01 13:30:00,40.24,40.34,40.21,40.27,29900.0,40.24,40.34,40.21,40.27,29900.0
2006-08-01 14:00:00,40.24,40.31,40.17,40.18,33500.0,40.24,40.31,40.17,40.18,33500.0
2006-08-01 14:30:00,40.18,40.27,40.06,40.24,48000.0,40.18,40.27,40.06,40.24,48000.0
2006-08-01 15:00:00,40.24,40.31,40.03,40.06,90400.0,40.24,40.31,40.03,40.06,90400.0
2006-08-01 15:30:00,40.05,40.49,40.01,40.28,234000.0,40.05,40.49,40.01,40.28,234000.0
2006-08-02 09:30:00,40.27,40.44,40.14,40.17,50700.0,40.27,40.44,40.14,40.17,50700.0
2006-08-02 10:00:00,40.19,40.22,39.82,39.99,107000.0,40.19,40.22,39.82,39.99,107000.0
2006-08-02 10:30:00,40.01,40.05,39.85,39.98,197200.0,40.01,40.05,39.85,39.98,197200.0
2006-08-02 11:00:00,39.98,40.33,39.93,40.27,41600.0,39.98,40.33,39.93,40.27,41600.0
2006-08-02 11:30:00,40.26,40.27,39.9,40.04,130100.0,40.26,40.27,39.9,40.04,130100.0
2006-08-02 12:00:00,40.05,40.15,39.89,39.94,141200.0,40.05,40.15,39.89,39.94,141200.0
2006-08-02 12:30:00,39.91,39.96,39.81,39.86,105800.0,39.91,39.96,39.81,39.86,105800.0
2006-08-02 13:00:00,39.87,39.9,39.64,39.74,151900.0,39.87,39.9,39.64,39.74,151900.0
2006-08-02 13:30:00,39.74,39.86,39.67,39.73,165700.0,39.74,39.86,39.67,39.73,165700.0
2006-08-02 14:00:00,39.72,39.99,39.72,39.85,273300.0,39.72,39.99,39.72,39.85,273300.0
2006-08-02 14:30:00,39.86,40.1,39.8,40.07,76100.0,39.86,40.1,39.8,40.07,76100.0
2006-08-02 15:00:00,40.08,40.08,39.7,39.75,83500.0,40.08,40.08,39.7,39.75,83500.0
2006-08-02 15:30:00,39.74,39.87,39.71,39.82,135600.0,39.74,39.87,39.71,39.82,135600.0
2006-08-03 09:30:00,39.41,39.9,39.41,39.54,58200.0,39.41,39.9,39.41,39.54,58200.0
2006-08-03 10:00:00,39.55,39.82,39.37,39.41,91900.0,39.55,39.82,39.37,39.41,91900.0
2006-08-03 10:30:00,39.44,39.75,39.33,39.75,88200.0,39.44,39.75,39.33,39.75,88200.0
2006-08-03 11:00:00,39.73,39.76,39.57,39.76,200500.0,39.73,39.76,39.57,39.76,200500.0
2006-08-03 11:30:00,39.76,39.86,39.66,39.83,180300.0,39.76,39.86,39.66,39.83,180300.0
2006-08-03 12:00:00,39.84,39.92,39.76,39.8,166700.0,39.84,39.92,39.76,39.8,166700.0
2006-08-03 12:30:00,39.79,39.9,39.77,39.82,109700.0,39.79,39.9,39.77,39.82,109700.0
2006-08-03 13:00:00,39.8,40.34,39.8,40.21,25400.0,39.8,40.34,39.8,40.21,25400.0
2006-08-03 13:30:00,40.21,40.41,40.2,40.4,28100.0,40.21,40.41,40.2,40.4,28100.0
2006-08-03 14:00:00,40.39,40.48,40.35,40.42,26700.0,40.39,40.48,40.35,40.42,26700.0
2006-08-03 14:30:00,40.42,40.64,40.38,40.62,26800.0,40.42,40.64,40.38,40.62,26800.0
2006-08-03 15:00:00,40.62,40.68,40.55,40.68,24000.0,40.62,40.68,40.55,40.68,24000.0
2006-08-03 15:30:00,40.67,40.69,40.0,40.45,68000.0,40.67,40.69,40.0,40.45,68000.0
2006-08-04 09:30:00,40.85,41.06,40.85,40.92,31600.0,40.85,41.06,40.85,40.92,31600.0
2006-08-04 10:00:00,40.94,41.09,40.93,41.03,75300.0,40.94,41.09,40.93,41.03,75300.0
2006-08-04 10:30:00,41.03,41.36,41.02,41.3,95300.0,41.03,41.36,41.02,41.3,95300.0
2006-08-04 11:00:00,41.3,41.42,41.28,41.38,63600.0,41.3,41.42,41.28,41.38,63600.0
2006-08-04 11:30:00,41.4,41.46,41.37,41.4,59500.0,41.4,41.46,41.37,41.4,59500.0
2006-08-04 12:00:00,41.4,41.4,41.18,41.23,55700.0,41.4,41.4,41.18,41.23,55700.0
2006-08-04 12:30:00,41.23,41.24,41.0,41.0,33800.0,41.23,41.24,41.0,41.0,33800.0
2006-08-04 13:00:00,40.99,41.11,40.78,40.84,62500.0,40.99,41.11,40.78,40.84,62500.0
2006-08-04 13:30:00,40.84,41.09,40.82,41.01,58700.0,40.84,41.09,40.82,41.01,58700.0
2006-08-04 14:00:00,40.99,41.08,40.96,40.99,61500.0,40.99,41.08,40.96,40.99,61500.0
2006-08-04 14:30:00,40.97,41.04,40.93,40.99,51600.0,40.97,41.04,40.93,40.99,51600.0
2006-08-04 15:00:00,40.98,41.03,40.96,41.03,76900.0,40.98,41.03,40.96,41.03,76900.0
2006-08-04 15:30:00,41.06,41.11,40.97,41.06,106200.0,41.06,41.11,40.97,41.06,106200.0
2006-08-07 09:30:00,41.05,41.05,40.87,40.93,26800.0,41.05,41.05,40.87,40.93,26800.0
2006-08-07 10:00:00,40.94,41.08,40.82,41.01,34900.0,40.94,41.08,40.82,41.01,34900.0
2006-08-07 10:30:00,41.0,41.05,40.95,40.95,21500.0,41.0,41.05,40.95,40.95,21500.0
2006-08-07 11:00:00,40.95,41.02,40.91,40.92,32900.0,40.95,41.02,40.91,40.92,32900.0
2006-08-07 11:30:00,40.91,41.03,40.86,41.02,28300.0,40.91,41.03,40.86,41.02,28300.0
2006-08-07 12:00:00,41.02,41.07,40.99,40.99,20100.0,41.02,41.07,40.99,40.99,20100.0
2006-08-07 12:30:00,40.99,41.1,40.97,41.04,30000.0,40.99,41.1,40.97,41.04,30000.0
2006-08-07 13:00:00,41.04,41.05,40.94,41.05,22700.0,41.04,41.05,40.94,41.05,22700.0
2006-08-07 13:30:00,41.06,41.11,40.97,41.01,23500.0,41.06,41.11,40.97,41.01,23500.0
2006-08-07 14:00:00,41.0,41.07,40.95,41.01,19200.0,41.0,41.07,40.95,41.01,19200.0
2006-08-07 14:30:00,41.02,41.04,40.92,41.04,20800.0,41.02,41.04,40.92,41.04,20800.0
2006-08-07 15:00:00,41.03,41.06,40.94,41.06,35300.0,41.03,41.06,40.94,41.06,35300.0
2006-08-07 15:30:00,41.06,41.06,40.87,40.9,71000.0,41.06,41.06,40.87,40.9,71000.0
2006-08-08 09:30:00,41.12,41.35,41.04,41.2,25200.0,41.12,41.35,41.04,41.2,25200.0
2006-08-08 10:00:00,41.22,41.49,41.22,41.46,28200.0,41.22,41.49,41.22,41.46,28200.0
2006-08-08 10:30:00,41.46,41.54,41.4,41.44,45000.0,41.46,41.54,41.4,41.44,45000.0
2006-08-08 11:00:00,41.47,41.47,41.25,41.38,44200.0,41.47,41.47,41.25,41.38,44200.0
2006-08-08 11:30:00,41.37,41.37,41.15,41.23,29400.0,41.37,41.37,41.15,41.23,29400.0
2006-08-08 12:00:00,41.23,41.29,41.13,41.17,26300.0,41.23,41.29,41.13,41.17,26300.0
2006-08-08 12:30:00,41.19,41.26,41.15,41.19,42900.0,41.19,41.26,41.15,41.19,42900.0
2006-08-08 13:00:00,41.19,41.24,41.07,41.14,53200.0,41.19,41.24,41.07,41.14,53200.0
2006-08-08 13:30:00,41.13,41.15,40.94,41.02,61400.0,41.13,41.15,40.94,41.02,61400.0
2006-08-08 14:00:00,41.02,41.35,40.69,40.87,90700.0,41.02,41.35,40.69,40.87,90700.0
2006-08-08 14:30:00,40.89,41.18,40.8,40.87,67300.0,40.89,41.18,40.8,40.87,67300.0
2006-08-08 15:00:00,40.82,40.91,40.55,40.7,81800.0,40.82,40.91,40.55,40.7,81800.0
2006-08-08 15:30:00,40.69,40.71,40.51,40.61,99200.0,40.69,40.71,40.51,40.61,99200.0
2006-08-09 09:30:00,40.64,40.91,40.35,40.62,50200.0,40.64,40.91,40.35,40.62,50200.0
2006-08-09 10:00:00,40.62,40.95,40.52,40.92,47300.0,40.62,40.95,40.52,40.92,47300.0
2006-08-09 10:30:00,40.88,41.04,40.87,40.93,32900.0,40.88,41.04,40.87,40.93,32900.0
2006-08-09 11:00:00,40.94,41.04,40.91,41.0,23700.0,40.94,41.04,40.91,41.0,23700.0
2006-08-09 11:30:00,41.0,41.1,40.93,40.95,59200.0,41.0,41.1,40.93,40.95,59200.0
2006-08-09 12:00:00,40.93,40.98,40.77,40.86,21900.0,40.93,40.98,40.77,40.86,21900.0
2006-08-09 12:30:00,40.86,40.94,40.79,40.87,20900.0,40.86,40.94,40.79,40.87,20900.0
2006-08-09 13:00:00,40.88,40.92,40.7,40.83,21700.0,40.88,40.92,40.7,40.83,21700.0
2006-08-09 13:30:00,40.84,40.84,40.59,40.59,27500.0,40.84,40.84,40.59,40.59,27500.0
2006-08-09 14:00:00,40.56,40.74,40.55,40.57,33600.0,40.56,40.74,40.55,40.57,33600.0
2006-08-09 14:30:00,40.59,40.64,40.22,40.23,61800.0,40.59,40.64,40.22,40.23,61800.0
2006-08-09 15:00:00,40.24,40.32,40.15,40.2,55600.0,40.24,40.32,40.15,40.2,55600.0
2006-08-09 15:30:00,40.2,40.21,39.94,40.05,92500.0,40.2,40.21,39.94,40.05,92500.0
2006-08-10 09:30:00,40.06,40.6,39.6,40.32,40100.0,40.06,40.6,39.6,40.32,40100.0
2006-08-10 10:00:00,40.3,40.69,40.16,40.69,54300.0,40.3,40.69,40.16,40.69,54300.0
2006-08-10 10:30:00,40.69,40.82,40.56,40.77,45900.0,40.69,40.82,40.56,40.77,45900.0
2006-08-10 11:00:00,40.79,40.98,40.77,40.91,29900.0,40.79,40.98,40.77,40.91,29900.0
2006-08-10 11:30:00,40.9,40.97,40.65,40.91,21700.0,40.9,40.97,40.65,40.91,21700.0
2006-08-10 12:00:00,40.91,40.99,40.78,40.96,21500.0,40.91,40.99,40.78,40.96,21500.0
2006-08-10 12:30:00,40.98,40.98,40.66,40.78,21300.0,40.98,40.98,40.66,40.78,21300.0
2006-08-10 13:00:00,40.79,40.81,40.69,40.74,17200.0,40.79,40.81,40.69,40.74,17200.0
2006-08-10 13:30:00,40.75,40.95,40.75,40.93,35700.0,40.75,40.95,40.75,40.93,35700.0
2006-08-10 14:00:00,40.95,41.03,40.91,40.99,31500.0,40.95,41.03,40.91,40.99,31500.0
2006-08-10 14:30:00,40.99,41.08,40.9,41.04,56900.0,40.99,41.08,40.9,41.04,56900.0
2006-08-10 15:00:00,41.04,41.06,40.86,40.95,89900.0,41.04,41.06,40.86,40.95,89900.0
2006-08-10 15:30:00,40.95,41.07,40.91,40.97,75700.0,40.95,41.07,40.91,40.97,75700.0
2006-08-11 09:30:00,40.99,41.05,40.66,40.76,29400.0,40.99,41.05,40.66,40.76,29400.0
2006-08-11 10:00:00,40.78,41.0,40.73,41.0,19600.0,40.78,41.0,40.73,41.0,19600.0
2006-08-11 10:30:00,40.96,41.05,40.86,40.99,19100.0,40.96,41.05,40.86,40.99,19100.0
2006-08-11 11:00:00,40.96,41.13,40.96,41.01,28700.0,40.96,41.13,40.96,41.01,28700.0
2006-08-11 11:30:00,41.01,41.07,40.91,40.92,26900.0,41.01,41.07,40.91,40.92,26900.0
2006-08-11 12:00:00,40.9,40.96,40.81,40.96,16000.0,40.9,40.96,40.81,40.96,16000.0
2006-08-11 12:30:00,40.96,41.02,40.79,40.81,15000.0,40.96,41.02,40.79,40.81,15000.0
2006-08-11 13:00:00,40.81,40.86,40.71,40.73,16600.0,40.81,40.86,40.71,40.73,16600.0
2006-08-11 13:30:00,40.73,40.92,40.72,40.91,15800.0,40.73,40.92,40.72,40.91,15800.0
2006-08-11 14:00:00,40.91,40.99,40.8,40.82,20300.0,40.91,40.99,40.8,40.82,20300.0
2006-08-11 14:30:00,40.82,40.88,40.76,40.84,17000.0,40.82,40.88,40.76,40.84,17000.0
2006-08-11 15:00:00,40.86,40.91,40.69,40.87,23900.0,40.86,40.91,40.69,40.87,23900.0
2006-08-11 15:30:00,40.9,40.98,40.84,40.86,28200.0,40.9,40.98,40.84,40.86,28200.0
2006-08-14 09:30:00,40.93,41.25,40.78,41.02,27600.0,40.93,41.25,40.78,41.02,27600.0
2006-08-14 10:00:00,41.05,41.05,40.85,40.85,14200.0,41.05,41.05,40.85,40.85,14200.0
2006-08-14 10:30:00,40.86,40.96,40.85,40.9,15600.0,40.86,40.96,40.85,40.9,15600.0
2006-08-14 11:00:00,40.9,41.12,40.88,41.0,24300.0,40.9,41.12,40.88,41.0,24300.0
2006-08-14 11:30:00,40.99,41.02,40.89,40.93,12900.0,40.99,41.02,40.89,40.93,12900.0
2006-08-14 12:00:00,40.93,41.12,40.92,41.05,14200.0,40.93,41.12,40.92,41.05,14200.0
2006-08-14 12:30:00,41.04,41.1,40.95,40.95,9900.0,41.04,41.1,40.95,40.95,9900.0
2006-08-14 13:00:00,40.96,41.03,40.9,40.93,11700.0,40.96,41.03,40.9,40.93,11700.0
2006-08-14 13:30:00,40.92,40.96,40.77,40.79,21000.0,40.92,40.96,40.77,40.79,21000.0
2006-08-14 14:00:00,40.8,40.84,40.68,40.68,17800.0,40.8,40.84,40.68,40.68,17800.0
2006-08-14 14:30:00,40.68,40.78,40.65,40.66,16300.0,40.68,40.78,40.65,40.66,16300.0
2006-08-14 15:00:00,40.65,40.67,40.48,40.48,30200.0,40.65,40.67,40.48,40.48,30200.0
2006-08-14 15:30:00,40.46,40.5,40.34,40.43,43600.0,40.46,40.5,40.34,40.43,43600.0
2006-08-15 09:30:00,40.7,41.01,40.66,40.74,25000.0,40.7,41.01,40.66,40.74,25000.0
2006-08-15 10:00:00,40.74,41.01,40.74,40.87,22500.0,40.74,41.01,40.74,40.87,22500.0
2006-08-15 10:30:00,40.91,41.15,40.89,41.02,13100.0,40.91,41.15,40.89,41.02,13100.0
2006-08-15 11:00:00,41.02,41.19,40.96,41.03,22900.0,41.02,41.19,40.96,41.03,22900.0
2006-08-15 11:30:00,41.02,41.05,40.87,41.04,17800.0,41.02,41.05,40.87,41.04,17800.0
2006-08-15 12:00:00,41.04,41.18,41.02,41.16,22500.0,41.04,41.18,41.02,41.16,22500.0
2006-08-15 12:30:00,41.16,41.23,41.13,41.23,20900.0,41.16,41.23,41.13,41.23,20900.0
2006-08-15 13:00:00,41.21,41.25,41.16,41.21,29600.0,41.21,41.25,41.16,41.21,29600.0
2006-08-15 13:30:00,41.22,41.31,41.15,41.29,24600.0,41.22,41.31,41.15,41.29,24600.0
2006-08-15 14:00:00,41.28,41.39,41.21,41.36,22700.0,41.28,41.39,41.21,41.36,22700.0
2006-08-15 14:30:00,41.34,41.73,41.34,41.69,68000.0,41.34,41.73,41.34,41.69,68000.0
2006-08-15 15:00:00,41.7,41.72,41.4,41.44,39800.0,41.7,41.72,41.4,41.44,39800.0
2006-08-15 15:30:00,41.46,41.57,41.39,41.56,43500.0,41.46,41.57,41.39,41.56,43500.0
2006-08-16 09:30:00,41.75,41.98,41.7,41.97,33000.0,41.75,41.98,41.7,41.97,33000.0
2006-08-16 10:00:00,41.94,42.12,41.88,42.02,57700.0,41.94,42.12,41.88,42.02,57700.0
2006-08-16 10:30:00,42.03,42.06,41.94,41.94,40100.0,42.03,42.06,41.94,41.94,40100.0
2006-08-16 11:00:00,41.94,41.94,41.8,41.82,27500.0,41.94,41.94,41.8,41.82,27500.0
2006-08-16 11:30:00,41.82,41.99,41.82,41.99,21000.0,41.82,41.99,41.82,41.99,21000.0
2006-08-16 12:00:00,41.98,42.03,41.92,42.0,17000.0,41.98,42.03,41.92,42.0,17000.0
2006-08-16 12:30:00,42.02,42.07,41.97,42.0,17600.0,42.02,42.07,41.97,42.0,17600.0
2006-08-16 13:00:00,41.99,42.05,41.94,41.96,17200.0,41.99,42.05,41.94,41.96,17200.0
2006-08-16 13:30:00,41.95,42.17,41.9,42.11,33600.0,41.95,42.17,41.9,42.11,33600.0
2006-08-16 14:00:00,42.12,42.37,42.11,42.23,63800.0,42.12,42.37,42.11,42.23,63800.0
2006-08-16 14:30:00,42.21,42.41,42.21,42.37,45500.0,42.21,42.41,42.21,42.37,45500.0
2006-08-16 15:00:00,42.35,42.61,42.35,42.6,57500.0,42.35,42.61,42.35,42.6,57500.0
2006-08-16 15:30:00,42.58,42.73,42.49,42.69,133900.0,42.58,42.73,42.49,42.69,133900.0
2006-08-17 09:30:00,42.56,43.04,42.56,42.89,28100.0,42.56,43.04,42.56,42.89,28100.0
2006-08-17 10:00:00,42.86,43.1,42.81,42.93,46400.0,42.86,43.1,42.81,42.93,46400.0
2006-08-17 10:30:00,42.91,43.28,42.89,43.28,112100.0,42.91,43.28,42.89,43.28,112100.0
2006-08-17 11:00:00,43.28,43.51,43.27,43.45,47700.0,43.28,43.51,43.27,43.45,47700.0
2006-08-17 11:30:00,43.43,43.51,43.2,43.51,55700.0,43.43,43.51,43.2,43.51,55700.0
2006-08-17 12:00:00,43.51,43.59,43.47,43.57,52000.0,43.51,43.59,43.47,43.57,52000.0
2006-08-17 12:30:00,43.58,43.65,43.54,43.64,39300.0,43.58,43.65,43.54,43.64,39300.0
2006-08-17 13:00:00,43.63,43.81,43.62,43.78,55200.0,43.63,43.81,43.62,43.78,55200.0
2006-08-17 13:30:00,43.78,43.78,43.41,43.45,69100.0,43.78,43.78,43.41,43.45,69100.0
2006-08-17 14:00:00,43.45,43.55,43.41,43.51,86100.0,43.45,43.55,43.41,43.51,86100.0
2006-08-17 14:30:00,43.51,43.52,43.3,43.48,46900.0,43.51,43.52,43.3,43.48,46900.0
2006-08-17 15:00:00,43.48,43.49,43.32,43.32,29300.0,43.48,43.49,43.32,43.32,29300.0
2006-08-17 15:30:00,43.32,43.41,43.27,43.37,42200.0,43.32,43.41,43.27,43.37,42200.0
2006-08-18 09:30:00,43.39,43.39,42.88,42.94,42200.0,43.39,43.39,42.88,42.94,42200.0
2006-08-18 10:00:00,42.97,43.22,42.84,43.21,20900.0,42.97,43.22,42.84,43.21,20900.0
2006-08-18 10:30:00,43.13,43.17,42.69,42.72,35200.0,43.13,43.17,42.69,42.72,35200.0
2006-08-18 11:00:00,42.72,42.9,42.72,42.84,20200.0,42.72,42.9,42.72,42.84,20200.0
2006-08-18 11:30:00,42.84,42.95,42.78,42.95,26700.0,42.84,42.95,42.78,42.95,26700.0
2006-08-18 12:00:00,42.93,43.0,42.86,42.9,56300.0,42.93,43.0,42.86,42.9,56300.0
2006-08-18 12:30:00,42.91,42.91,42.68,42.71,19600.0,42.91,42.91,42.68,42.71,19600.0
2006-08-18 13:00:00,42.71,42.79,42.5,42.77,44600.0,42.71,42.79,42.5,42.77,44600.0
2006-08-18 13:30:00,42.76,42.88,42.73,42.74,25100.0,42.76,42.88,42.73,42.74,25100.0
2006-08-18 14:00:00,42.74,42.75,42.68,42.7,21100.0,42.74,42.75,42.68,42.7,21100.0
2006-08-18 14:30:00,42.72,42.82,42.71,42.79,20200.0,42.72,42.82,42.71,42.79,20200.0
2006-08-18 15:00:00,42.82,42.91,42.8,42.84,21900.0,42.82,42.91,42.8,42.84,21900.0
2006-08-18 15:30:00,42.85,42.89,42.74,42.82,41800.0,42.85,42.89,42.74,42.82,41800.0
2006-08-21 09:30:00,42.75,42.88,42.58,42.88,24300.0,42.75,42.88,42.58,42.88,24300.0
2006-08-21 10:00:00,42.88,43.1,42.86,42.99,36200.0,42.88,43.1,42.86,42.99,36200.0
2006-08-21 10:30:00,43.02,43.03,42.7,42.71,41500.0,43.02,43.03,42.7,42.71,41500.0
2006-08-21 11:00:00,42.71,42.71,42.58,42.67,20000.0,42.71,42.71,42.58,42.67,20000.0
2006-08-21 11:30:00,42.69,42.73,42.5,42.5,25700.0,42.69,42.73,42.5,42.5,25700.0
2006-08-21 12:00:00,42.51,42.52,42.45,42.52,13800.0,42.51,42.52,42.45,42.52,13800.0
2006-08-21 12:30:00,42.52,42.58,42.51,42.56,22900.0,42.52,42.58,42.51,42.56,22900.0
2006-08-21 13:00:00,42.56,42.59,42.49,42.52,12600.0,42.56,42.59,42.49,42.52,12600.0
2006-08-21 13:30:00,42.53,42.59,42.49,42.59,13900.0,42.53,42.59,42.49,42.59,13900.0
2006-08-21 14:00:00,42.6,42.6,42.43,42.46,21400.0,42.6,42.6,42.43,42.46,21400.0
2006-08-21 14:30:00,42.45,42.65,42.4,42.65,47700.0,42.45,42.65,42.4,42.65,47700.0
2006-08-21 15:00:00,42.65,42.65,42.57,42.62,61800.0,42.65,42.65,42.57,42.62,61800.0
2006-08-21 15:30:00,42.61,42.71,42.56,42.69,50500.0,42.61,42.71,42.56,42.69,50500.0
2006-08-22 09:30:00,42.67,42.73,42.34,42.35,52200.0,42.67,42.73,42.34,42.35,52200.0
2006-08-22 10:00:00,42.34,42.52,42.27,42.52,78000.0,42.34,42.52,42.27,42.52,78000.0
2006-08-22 10:30:00,42.5,42.6,42.24,42.37,41400.0,42.5,42.6,42.24,42.37,41400.0
2006-08-22 11:00:00,42.34,42.36,42.22,42.34,26500.0,42.34,42.36,42.22,42.34,26500.0
2006-08-22 11:30:00,42.34,42.35,42.24,42.29,37000.0,42.34,42.35,42.24,42.29,37000.0
2006-08-22 12:00:00,42.27,42.35,42.24,42.3,33700.0,42.27,42.35,42.24,42.3,33700.0
2006-08-22 12:30:00,42.29,42.4,42.27,42.39,85100.0,42.29,42.4,42.27,42.39,85100.0
2006-08-22 13:00:00,42.38,42.5,42.24,42.41,74300.0,42.38,42.5,42.24,42.41,74300.0
2006-08-22 13:30:00,42.41,42.47,42.28,42.44,21700.0,42.41,42.47,42.28,42.44,21700.0
2006-08-22 14:00:00,42.46,42.48,42.34,42.48,20600.0,42.46,42.48,42.34,42.48,20600.0
2006-08-22 14:30:00,42.5,42.52,42.36,42.4,30300.0,42.5,42.52,42.36,42.4,30300.0
2006-08-22 15:00:00,42.4,42.45,42.36,42.39,34600.0,42.4,42.45,42.36,42.39,34600.0
2006-08-22 15:30:00,42.4,42.41,41.94,42.1,126800.0,42.4,42.41,41.94,42.1,126800.0
2006-08-23 09:30:00,42.06,42.25,42.02,42.15,29700.0,42.06,42.25,42.02,42.15,29700.0
2006-08-23 10:00:00,42.15,42.15,41.78,41.97,28700.0,42.15,42.15,41.78,41.97,28700.0
2006-08-23 10:30:00,41.98,41.98,41.74,41.78,33800.0,41.98,41.98,41.74,41.78,33800.0
2006-08-23 11:00:00,41.78,41.78,41.62,41.68,28000.0,41.78,41.78,41.62,41.68,28000.0
2006-08-23 11:30:00,41.69,41.8,41.6,41.71,37600.0,41.69,41.8,41.6,41.71,37600.0
2006-08-23 12:00:00,41.71,41.71,41.54,41.56,35000.0,41.71,41.71,41.54,41.56,35000.0
2006-08-23 12:30:00,41.57,41.64,41.54,41.54,20500.0,41.57,41.64,41.54,41.54,20500.0
2006-08-23 13:00:00,41.54,41.55,41.42,41.52,29800.0,41.54,41.55,41.42,41.52,29800.0
2006-08-23 13:30:00,41.53,41.54,41.39,41.43,23300.0,41.53,41.54,41.39,41.43,23300.0
2006-08-23 14:00:00,41.43,41.53,41.41,41.51,18800.0,41.43,41.53,41.41,41.51,18800.0
2006-08-23 14:30:00,41.51,41.57,41.38,41.38,15900.0,41.51,41.57,41.38,41.38,15900.0
2006-08-23 15:00:00,41.39,41.5,41.33,41.5,20700.0,41.39,41.5,41.33,41.5,20700.0
2006-08-23 15:30:00,41.48,41.61,41.46,41.51,20700.0,41.48,41.61,41.46,41.51,20700.0
2006-08-24 09:30:00,41.51,41.57,41.39,41.5,35500.0,41.51,41.57,41.39,41.5,35500.0
2006-08-24 10:00:00,41.5,41.5,41.36,41.45,41900.0,41.5,41.5,41.36,41.45,41900.0
2006-08-24 10:30:00,41.48,41.5,41.34,41.45,26900.0,41.48,41.5,41.34,41.45,26900.0
2006-08-24 11:00:00,41.46,41.53,41.46,41.53,23800.0,41.46,41.53,41.46,41.53,23800.0
2006-08-24 11:30:00,41.53,41.56,41.43,41.49,13400.0,41.53,41.56,41.43,41.49,13400.0
2006-08-24 12:00:00,41.49,41.49,41.28,41.35,15200.0,41.49,41.49,41.28,41.35,15200.0
2006-08-24 12:30:00,41.34,41.42,41.28,41.37,25400.0,41.34,41.42,41.28,41.37,25400.0
2006-08-24 13:00:00,41.37,41.58,41.35,41.54,37700.0,41.37,41.58,41.35,41.54,37700.0
2006-08-24 13:30:00,41.55,41.58,41.5,41.54,31000.0,41.55,41.58,41.5,41.54,31000.0
2006-08-24 14:00:00,41.56,41.83,41.54,41.78,32600.0,41.56,41.83,41.54,41.78,32600.0
2006-08-24 14:30:00,41.78,41.78,41.66,41.75,25800.0,41.78,41.78,41.66,41.75,25800.0
2006-08-24 15:00:00,41.75,41.76,41.66,41.72,35300.0,41.75,41.76,41.66,41.72,35300.0
2006-08-24 15:30:00,41.72,41.8,41.72,41.79,57700.0,41.72,41.8,41.72,41.79,57700.0
2006-08-25 09:30:00,41.54,42.1,41.48,41.82,21900.0,41.54,42.1,41.48,41.82,21900.0
2006-08-25 10:00:00,41.8,42.03,41.79,41.79,9600.0,41.8,42.03,41.79,41.79,9600.0
2006-08-25 10:30:00,41.78,41.8,41.67,41.72,9700.0,41.78,41.8,41.67,41.72,9700.0
2006-08-25 11:00:00,41.72,41.85,41.7,41.78,38400.0,41.72,41.85,41.7,41.78,38400.0
2006-08-25 11:30:00,41.83,41.87,41.66,41.87,58500.0,41.83,41.87,41.66,41.87,58500.0
2006-08-25 12:00:00,41.85,42.01,41.85,42.01,11100.0,41.85,42.01,41.85,42.01,11100.0
2006-08-25 12:30:00,42.02,42.14,42.01,42.1,53000.0,42.02,42.14,42.01,42.1,53000.0
2006-08-25 13:00:00,42.1,42.18,42.06,42.11,16100.0,42.1,42.18,42.06,42.11,16100.0
2006-08-25 13:30:00,42.11,42.2,42.08,42.16,13500.0,42.11,42.2,42.08,42.16,13500.0
2006-08-25 14:00:00,42.16,42.2,42.11,42.19,20000.0,42.16,42.2,42.11,42.19,20000.0
2006-08-25 14:30:00,42.2,42.34,42.15,42.16,23000.0,42.2,42.34,42.15,42.16,23000.0
2006-08-25 15:00:00,42.18,42.29,42.15,42.27,23500.0,42.18,42.29,42.15,42.27,23500.0
2006-08-25 15:30:00,42.27,42.42,42.27,42.33,53300.0,42.27,42.42,42.27,42.33,53300.0
2006-08-28 09:30:00,42.34,42.35,41.9,42.24,30300.0,42.34,42.35,41.9,42.24,30300.0
2006-08-28 10:00:00,42.2,42.52,42.17,42.52,27100.0,42.2,42.52,42.17,42.52,27100.0
2006-08-28 10:30:00,42.53,42.63,42.48,42.59,42400.0,42.53,42.63,42.48,42.59,42400.0
2006-08-28 11:00:00,42.58,42.68,42.45,42.58,57000.0,42.58,42.68,42.45,42.58,57000.0
2006-08-28 11:30:00,42.51,42.8,42.51,42.77,41500.0,42.51,42.8,42.51,42.77,41500.0
2006-08-28 12:00:00,42.73,42.76,42.65,42.66,15900.0,42.73,42.76,42.65,42.66,15900.0
2006-08-28 12:30:00,42.64,42.75,42.52,42.72,31500.0,42.64,42.75,42.52,42.72,31500.0
2006-08-28 13:00:00,42.77,42.84,42.71,42.74,21600.0,42.77,42.84,42.71,42.74,21600.0
2006-08-28 13:30:00,42.73,42.73,42.59,42.7,20800.0,42.73,42.73,42.59,42.7,20800.0
2006-08-28 14:00:00,42.68,42.9,42.68,42.72,22600.0,42.68,42.9,42.68,42.72,22600.0
2006-08-28 14:30:00,42.72,42.76,42.68,42.76,20100.0,42.72,42.76,42.68,42.76,20100.0
2006-08-28 15:00:00,42.77,42.87,42.71,42.86,34400.0,42.77,42.87,42.71,42.86,34400.0
2006-08-28 15:30:00,42.87,42.88,42.66,42.8,47900.0,42.87,42.88,42.66,42.8,47900.0
2006-08-29 09:30:00,42.76,43.0,42.51,43.0,18400.0,42.76,43.0,42.51,43.0,18400.0
2006-08-29 10:00:00,43.02,43.04,42.77,42.89,26200.0,43.02,43.04,42.77,42.89,26200.0
2006-08-29 10:30:00,42.86,43.1,42.84,43.1,27400.0,42.86,43.1,42.84,43.1,27400.0
2006-08-29 11:00:00,43.15,43.15,43.0,43.06,37200.0,43.15,43.15,43.0,43.06,37200.0
2006-08-29 11:30:00,43.04,43.05,42.87,42.91,22800.0,43.04,43.05,42.87,42.91,22800.0
2006-08-29 12:00:00,42.92,43.06,42.89,43.05,18300.0,42.92,43.06,42.89,43.05,18300.0
2006-08-29 12:30:00,43.05,43.15,43.04,43.09,23300.0,43.05,43.15,43.04,43.09,23300.0
2006-08-29 13:00:00,43.11,43.14,43.0,43.03,17500.0,43.11,43.14,43.0,43.03,17500.0
2006-08-29 13:30:00,43.03,43.08,42.95,43.05,19200.0,43.03,43.08,42.95,43.05,19200.0
2006-08-29 14:00:00,43.02,43.3,42.91,43.17,35800.0,43.02,43.3,42.91,43.17,35800.0
2006-08-29 14:30:00,43.18,43.22,43.12,43.17,34200.0,43.18,43.22,43.12,43.17,34200.0
2006-08-29 15:00:00,43.18,43.42,43.16,43.4,30600.0,43.18,43.42,43.16,43.4,30600.0
2006-08-29 15:30:00,43.39,43.45,43.32,43.36,49000.0,43.39,43.45,43.32,43.36,49000.0
2006-08-30 09:30:00,43.25,43.25,42.88,42.95,22200.0,43.25,43.25,42.88,42.95,22200.0
2006-08-30 10:00:00,42.96,43.01,42.91,43.0,72400.0,42.96,43.01,42.91,43.0,72400.0
2006-08-30 10:30:00,43.01,43.05,42.97,43.0,35400.0,43.01,43.05,42.97,43.0,35400.0
2006-08-30 11:00:00,43.01,43.33,43.0,43.3,15100.0,43.01,43.33,43.0,43.3,15100.0
2006-08-30 11:30:00,43.29,43.3,43.1,43.13,8200.0,43.29,43.3,43.1,43.13,8200.0
2006-08-30 12:00:00,43.13,43.16,43.03,43.08,9200.0,43.13,43.16,43.03,43.08,9200.0
2006-08-30 12:30:00,43.08,43.12,42.98,43.0,12600.0,43.08,43.12,42.98,43.0,12600.0
2006-08-30 13:00:00,42.99,43.0,42.91,42.99,15000.0,42.99,43.0,42.91,42.99,15000.0
2006-08-30 13:30:00,43.0,43.06,42.99,43.01,16100.0,43.0,43.06,42.99,43.01,16100.0
2006-08-30 14:00:00,43.02,43.28,43.02,43.26,28500.0,43.02,43.28,43.02,43.26,28500.0
2006-08-30 14:30:00,43.25,43.33,43.19,43.33,38000.0,43.25,43.33,43.19,43.33,38000.0
2006-08-30 15:00:00,43.33,43.38,43.3,43.34,32700.0,43.33,43.38,43.3,43.34,32700.0
2006-08-30 15:30:00,43.35,43.37,43.14,43.14,117900.0,43.35,43.37,43.14,43.14,117900.0
2006-08-31 09:30:00,43.15,43.15,42.86,42.99,26300.0,43.15,43.15,42.86,42.99,26300.0
2006-08-31 10:00:00,42.99,42.99,42.87,42.93,19600.0,42.99,42.99,42.87,42.93,19600.0
2006-08-31 10:30:00,42.92,42.94,42.87,42.87,13500.0,42.92,42.94,42.87,42.87,13500.0
2006-08-31 11:00:00,42.91,42.94,42.71,42.75,21000.0,42.91,42.94,42.71,42.75,21000.0
2006-08-31 11:30:00,42.75,42.79,42.73,42.78,20100.0,42.75,42.79,42.73,42.78,20100.0
2006-08-31 12:00:00,42.76,42.76,42.66,42.67,11700.0,42.76,42.76,42.66,42.67,11700.0
2006-08-31 12:30:00,42.66,42.7,42.6,42.6,12500.0,42.66,42.7,42.6,42.6,12500.0
2006-08-31 13:00:00,42.6,42.66,42.55,42.57,25000.0,42.6,42.66,42.55,42.57,25000.0
2006-08-31 13:30:00,42.58,42.62,42.56,42.6,14200.0,42.58,42.62,42.56,42.6,14200.0
2006-08-31 14:00:00,42.59,42.65,42.59,42.62,17400.0,42.59,42.65,42.59,42.62,17400.0
2006-08-31 14:30:00,42.62,42.78,42.6,42.76,26200.0,42.62,42.78,42.6,42.76,26200.0
2006-08-31 15:00:00,42.77,42.77,42.69,42.75,34700.0,42.77,42.77,42.69,42.75,34700.0
2006-08-31 15:30:00,42.75,42.77,42.67,42.67,42800.0,42.75,42.77,42.67,42.67,42800.0
2006-09-01 09:30:00,43.05,43.17,42.94,43.01,28400.0,43.05,43.17,42.94,43.01,28400.0
2006-09-01 10:00:00,43.01,43.26,42.98,43.21,26300.0,43.01,43.26,42.98,43.21,26300.0
2006-09-01 10:30:00,43.2,43.25,42.91,43.12,24900.0,43.2,43.25,42.91,43.12,24900.0
2006-09-01 11:00:00,43.14,43.36,43.14,43.28,15800.0,43.14,43.36,43.14,43.28,15800.0
2006-09-01 11:30:00,43.28,43.34,43.02,43.04,19200.0,43.28,43.34,43.02,43.04,19200.0
2006-09-01 12:00:00,43.03,43.14,43.02,43.13,13100.0,43.03,43.14,43.02,43.13,13100.0
2006-09-01 12:30:00,43.12,43.15,43.06,43.11,14600.0,43.12,43.15,43.06,43.11,14600.0
2006-09-01 13:00:00,43.11,43.12,43.04,43.08,13900.0,43.11,43.12,43.04,43.08,13900.0
2006-09-01 13:30:00,43.07,43.08,43.04,43.05,15000.0,43.07,43.08,43.04,43.05,15000.0
2006-09-01 14:00:00,43.05,43.11,43.01,43.1,22100.0,43.05,43.11,43.01,43.1,22100.0
2006-09-01 14:30:00,43.09,43.16,43.05,43.09,25200.0,43.09,43.16,43.05,43.09,25200.0
2006-09-01 15:00:00,43.1,43.1,43.02,43.09,18500.0,43.1,43.1,43.02,43.09,18500.0
2006-09-01 15:30:00,43.09,43.11,42.99,43.09,44000.0,43.09,43.11,42.99,43.09,44000.0
2006-09-05 09:30:00,43.06,43.09,42.57,42.94,27900.0,43.06,43.09,42.57,42.94,27900.0
2006-09-05 10:00:00,42.94,42.94,42.68,42.69,25700.0,42.94,42.94,42.68,42.69,25700.0
2006-09-05 10:30:00,42.69,42.73,42.54,42.56,20400.0,42.69,42.73,42.54,42.56,20400.0
2006-09-05 11:00:00,42.56,42.73,42.51,42.73,16100.0,42.56,42.73,42.51,42.73,16100.0
2006-09-05 11:30:00,42.75,42.83,42.72,42.8,19300.0,42.75,42.83,42.72,42.8,19300.0
2006-09-05 12:00:00,42.8,42.8,42.7,42.74,19200.0,42.8,42.8,42.7,42.74,19200.0
2006-09-05 12:30:00,42.75,42.76,42.65,42.72,15600.0,42.75,42.76,42.65,42.72,15600.0
2006-09-05 13:00:00,42.73,42.73,42.6,42.64,22400.0,42.73,42.73,42.6,42.64,22400.0
2006-09-05 13:30:00,42.63,42.66,42.6,42.61,18200.0,42.63,42.66,42.6,42.61,18200.0
2006-09-05 14:00:00,42.61,42.67,42.6,42.66,49200.0,42.61,42.67,42.6,42.66,49200.0
2006-09-05 14:30:00,42.67,42.78,42.65,42.7,32500.0,42.67,42.78,42.65,42.7,32500.0
2006-09-05 15:00:00,42.7,42.7,42.6,42.66,38900.0,42.7,42.7,42.6,42.66,38900.0
2006-09-05 15:30:00,42.66,42.7,42.64,42.69,48000.0,42.66,42.7,42.64,42.69,48000.0
2006-09-06 09:30:00,42.35,42.59,42.3,42.49,40100.0,42.35,42.59,42.3,42.49,40100.0
2006-09-06 10:00:00,42.49,42.59,42.4,42.48,25600.0,42.49,42.59,42.4,42.48,25600.0
2006-09-06 10:30:00,42.48,42.48,42.2,42.36,32600.0,42.48,42.48,42.2,42.36,32600.0
2006-09-06 11:00:00,42.36,42.6,42.36,42.6,28100.0,42.36,42.6,42.36,42.6,28100.0
2006-09-06 11:30:00,42.59,42.59,42.31,42.31,25500.0,42.59,42.59,42.31,42.31,25500.0
2006-09-06 12:00:00,42.3,42.41,42.26,42.39,12100.0,42.3,42.41,42.26,42.39,12100.0
2006-09-06 12:30:00,42.39,42.5,42.39,42.46,13800.0,42.39,42.5,42.39,42.46,13800.0
2006-09-06 13:00:00,42.46,42.46,42.3,42.35,13300.0,42.46,42.46,42.3,42.35,13300.0
2006-09-06 13:30:00,42.34,42.43,42.33,42.38,11400.0,42.34,42.43,42.33,42.38,11400.0
2006-09-06 14:00:00,42.39,42.4,42.21,42.28,21000.0,42.39,42.4,42.21,42.28,21000.0
2006-09-06 14:30:00,42.29,42.34,42.15,42.17,27100.0,42.29,42.34,42.15,42.17,27100.0
2006-09-06 15:00:00,42.17,42.2,42.1,42.12,25000.0,42.17,42.2,42.1,42.12,25000.0
2006-09-06 15:30:00,42.11,42.15,41.95,42.0,58100.0,42.11,42.15,41.95,42.0,58100.0
2006-09-07 09:30:00,41.96,42.17,41.95,42.0,26400.0,41.96,42.17,41.95,42.0,26400.0
2006-09-07 10:00:00,42.0,42.2,41.83,42.19,40700.0,42.0,42.2,41.83,42.19,40700.0
2006-09-07 10:30:00,42.19,42.42,42.18,42.36,27700.0,42.19,42.42,42.18,42.36,27700.0
2006-09-07 11:00:00,42.36,42.47,42.29,42.33,25700.0,42.36,42.47,42.29,42.33,25700.0
2006-09-07 11:30:00,42.35,42.42,42.33,42.42,40500.0,42.35,42.42,42.33,42.42,40500.0
2006-09-07 12:00:00,42.42,42.45,42.35,42.4,30200.0,42.42,42.45,42.35,42.4,30200.0
2006-09-07 12:30:00,42.41,42.43,42.33,42.38,15600.0,42.41,42.43,42.33,42.38,15600.0
2006-09-07 13:00:00,42.38,42.51,42.37,42.39,17500.0,42.38,42.51,42.37,42.39,17500.0
2006-09-07 13:30:00,42.37,42.65,42.37,42.5,22100.0,42.37,42.65,42.37,42.5,22100.0
2006-09-07 14:00:00,42.49,42.57,42.44,42.48,30400.0,42.49,42.57,42.44,42.48,30400.0
2006-09-07 14:30:00,42.47,42.56,42.31,42.51,51400.0,42.47,42.56,42.31,42.51,51400.0
2006-09-07 15:00:00,42.5,42.54,42.47,42.5,50200.0,42.5,42.54,42.47,42.5,50200.0
2006-09-07 15:30:00,42.5,42.57,42.48,42.53,76000.0,42.5,42.57,42.48,42.53,76000.0
2006-09-08 09:30:00,42.85,42.96,42.68,42.73,30400.0,42.85,42.96,42.68,42.73,30400.0
2006-09-08 10:00:00,42.75,42.79,42.59,42.62,24700.0,42.75,42.79,42.59,42.62,24700.0
2006-09-08 10:30:00,42.63,42.67,42.46,42.64,17900.0,42.63,42.67,42.46,42.64,17900.0
2006-09-08 11:00:00,42.63,42.65,42.4,42.47,26100.0,42.63,42.65,42.4,42.47,26100.0
2006-09-08 11:30:00,42.48,42.57,42.47,42.55,12100.0,42.48,42.57,42.47,42.55,12100.0
2006-09-08 12:00:00,42.55,42.6,42.53,42.6,13500.0,42.55,42.6,42.53,42.6,13500.0
2006-09-08 12:30:00,42.59,42.6,42.45,42.5,19500.0,42.59,42.6,42.45,42.5,19500.0
2006-09-08 13:00:00,42.5,42.74,42.49,42.67,12300.0,42.5,42.74,42.49,42.67,12300.0
2006-09-08 13:30:00,42.68,42.84,42.63,42.84,20500.0,42.68,42.84,42.63,42.84,20500.0
2006-09-08 14:00:00,42.84,42.87,42.58,42.59,26200.0,42.84,42.87,42.58,42.59,26200.0
2006-09-08 14:30:00,42.59,42.69,42.56,42.66,15100.0,42.59,42.69,42.56,42.66,15100.0
2006-09-08 15:00:00,42.65,42.75,42.59,42.75,17100.0,42.65,42.75,42.59,42.75,17100.0
2006-09-08 15:30:00,42.75,42.81,42.65,42.75,22700.0,42.75,42.81,42.65,42.75,22700.0
2006-09-11 09:30:00,42.75,42.8,42.7,42.71,38900.0,42.75,42.8,42.7,42.71,38900.0
2006-09-11 10:00:00,42.72,42.79,42.51,42.51,36600.0,42.72,42.79,42.51,42.51,36600.0
2006-09-11 10:30:00,42.51,42.61,42.45,42.45,38000.0,42.51,42.61,42.45,42.45,38000.0
2006-09-11 11:00:00,42.45,42.55,42.3,42.55,22400.0,42.45,42.55,42.3,42.55,22400.0
2006-09-11 11:30:00,42.56,42.56,42.25,42.3,21300.0,42.56,42.56,42.25,42.3,21300.0
2006-09-11 12:00:00,42.3,42.43,42.3,42.39,21100.0,42.3,42.43,42.3,42.39,21100.0
2006-09-11 12:30:00,42.39,42.43,42.31,42.43,53600.0,42.39,42.43,42.31,42.43,53600.0
2006-09-11 13:00:00,42.43,42.56,42.43,42.54,29800.0,42.43,42.56,42.43,42.54,29800.0
2006-09-11 13:30:00,42.54,42.69,42.53,42.53,32300.0,42.54,42.69,42.53,42.53,32300.0
2006-09-11 14:00:00,42.52,42.56,42.42,42.48,33900.0,42.52,42.56,42.42,42.48,33900.0
2006-09-11 14:30:00,42.45,42.45,42.35,42.43,36100.0,42.45,42.45,42.35,42.43,36100.0
2006-09-11 15:00:00,42.43,42.46,42.25,42.36,57800.0,42.43,42.46,42.25,42.36,57800.0
2006-09-11 15:30:00,42.39,42.46,42.3,42.37,111200.0,42.39,42.46,42.3,42.37,111200.0
2006-09-12 09:30:00,42.5,43.21,42.5,43.21,28100.0,42.5,43.21,42.5,43.21,28100.0
2006-09-12 10:00:00,43.2,43.25,42.95,43.18,28800.0,43.2,43.25,42.95,43.18,28800.0
2006-09-12 10:30:00,43.19,43.3,43.17,43.23,22100.0,43.19,43.3,43.17,43.23,22100.0
2006-09-12 11:00:00,43.23,43.37,43.23,43.34,18100.0,43.23,43.37,43.23,43.34,18100.0
2006-09-12 11:30:00,43.35,43.46,43.33,43.42,22200.0,43.35,43.46,43.33,43.42,22200.0
2006-09-12 12:00:00,43.43,43.46,43.38,43.46,18600.0,43.43,43.46,43.38,43.46,18600.0
2006-09-12 12:30:00,43.46,43.61,43.43,43.58,69000.0,43.46,43.61,43.43,43.58,69000.0
2006-09-12 13:00:00,43.57,43.59,43.49,43.59,20000.0,43.57,43.59,43.49,43.59,20000.0
2006-09-12 13:30:00,43.58,43.85,43.57,43.85,37300.0,43.58,43.85,43.57,43.85,37300.0
2006-09-12 14:00:00,43.85,43.96,43.83,43.95,45100.0,43.85,43.96,43.83,43.95,45100.0
2006-09-12 14:30:00,43.96,44.02,43.95,43.99,38000.0,43.96,44.02,43.95,43.99,38000.0
2006-09-12 15:00:00,43.99,44.0,43.8,43.92,49100.0,43.99,44.0,43.8,43.92,49100.0
2006-09-12 15:30:00,43.92,44.05,43.89,44.01,63100.0,43.92,44.05,43.89,44.01,63100.0
2006-09-13 09:30:00,44.03,44.03,43.79,43.89,21400.0,44.03,44.03,43.79,43.89,21400.0
2006-09-13 10:00:00,43.81,43.85,43.65,43.76,34300.0,43.81,43.85,43.65,43.76,34300.0
2006-09-13 10:30:00,43.77,43.77,43.35,43.37,45300.0,43.77,43.77,43.35,43.37,45300.0
2006-09-13 11:00:00,43.38,43.55,43.36,43.53,18600.0,43.38,43.55,43.36,43.53,18600.0
2006-09-13 11:30:00,43.54,43.82,43.52,43.79,60600.0,43.54,43.82,43.52,43.79,60600.0
2006-09-13 12:00:00,43.79,43.84,43.66,43.68,15200.0,43.79,43.84,43.66,43.68,15200.0
2006-09-13 12:30:00,43.68,43.69,43.51,43.56,11300.0,43.68,43.69,43.51,43.56,11300.0
2006-09-13 13:00:00,43.56,43.59,43.46,43.55,19700.0,43.56,43.59,43.46,43.55,19700.0
2006-09-13 13:30:00,43.53,43.67,43.53,43.58,11800.0,43.53,43.67,43.53,43.58,11800.0
2006-09-13 14:00:00,43.58,43.64,43.55,43.58,18200.0,43.58,43.64,43.55,43.58,18200.0
2006-09-13 14:30:00,43.58,43.9,43.57,43.9,26500.0,43.58,43.9,43.57,43.9,26500.0
2006-09-13 15:00:00,43.9,43.92,43.59,43.65,27600.0,43.9,43.92,43.59,43.65,27600.0
2006-09-13 15:30:00,43.65,43.79,43.63,43.73,33800.0,43.65,43.79,43.63,43.73,33800.0
2006-09-14 09:30:00,43.65,43.93,43.62,43.92,20900.0,43.65,43.93,43.62,43.92,20900.0
2006-09-14 10:00:00,43.92,44.07,43.67,44.04,34900.0,43.92,44.07,43.67,44.04,34900.0
2006-09-14 10:30:00,44.05,44.23,44.01,44.19,45400.0,44.05,44.23,44.01,44.19,45400.0
2006-09-14 11:00:00,44.19,44.25,44.14,44.22,106100.0,44.19,44.25,44.14,44.22,106100.0
2006-09-14 11:30:00,44.25,44.34,44.17,44.25,48300.0,44.25,44.34,44.17,44.25,48300.0
2006-09-14 12:00:00,44.25,44.52,44.25,44.51,24700.0,44.25,44.52,44.25,44.51,24700.0
2006-09-14 12:30:00,44.51,44.68,44.5,44.68,29400.0,44.51,44.68,44.5,44.68,29400.0
2006-09-14 13:00:00,44.69,44.69,44.51,44.52,31200.0,44.69,44.69,44.51,44.52,31200.0
2006-09-14 13:30:00,44.53,44.56,44.36,44.4,36400.0,44.53,44.56,44.36,44.4,36400.0
2006-09-14 14:00:00,44.42,44.52,44.25,44.52,30000.0,44.42,44.52,44.25,44.52,30000.0
2006-09-14 14:30:00,44.52,44.64,44.44,44.54,41700.0,44.52,44.64,44.44,44.54,41700.0
2006-09-14 15:00:00,44.54,44.56,44.36,44.42,40000.0,44.54,44.56,44.36,44.42,40000.0
2006-09-14 15:30:00,44.42,44.61,44.39,44.46,53600.0,44.42,44.61,44.39,44.46,53600.0
2006-09-15 09:30:00,44.5,45.33,44.5,45.04,168000.0,44.5,45.33,44.5,45.04,168000.0
2006-09-15 10:00:00,45.07,45.08,44.85,44.85,64400.0,45.07,45.08,44.85,44.85,64400.0
2006-09-15 10:30:00,44.83,44.83,44.58,44.59,54500.0,44.83,44.83,44.58,44.59,54500.0
2006-09-15 11:00:00,44.62,44.71,44.51,44.57,40600.0,44.62,44.71,44.51,44.57,40600.0
2006-09-15 11:30:00,44.59,44.87,44.55,44.78,39500.0,44.59,44.87,44.55,44.78,39500.0
2006-09-15 12:00:00,44.79,44.79,44.56,44.6,26500.0,44.79,44.79,44.56,44.6,26500.0
2006-09-15 12:30:00,44.58,44.59,44.26,44.28,21100.0,44.58,44.59,44.26,44.28,21100.0
2006-09-15 13:00:00,44.29,44.35,44.25,44.25,35000.0,44.29,44.35,44.25,44.25,35000.0
2006-09-15 13:30:00,44.24,44.34,44.19,44.2,26200.0,44.24,44.34,44.19,44.2,26200.0
2006-09-15 14:00:00,44.19,44.35,44.16,44.35,27200.0,44.19,44.35,44.16,44.35,27200.0
2006-09-15 14:30:00,44.35,44.41,44.24,44.25,38800.0,44.35,44.41,44.24,44.25,38800.0
2006-09-15 15:00:00,44.25,44.35,44.23,44.32,35000.0,44.25,44.35,44.23,44.32,35000.0
2006-09-15 15:30:00,44.32,44.61,44.28,44.53,89500.0,44.32,44.61,44.28,44.53,89500.0
2006-09-18 09:30:00,44.4,44.72,44.32,44.4,27200.0,44.4,44.72,44.32,44.4,27200.0
2006-09-18 10:00:00,44.34,44.47,44.15,44.23,57500.0,44.34,44.47,44.15,44.23,57500.0
2006-09-18 10:30:00,44.23,44.53,44.22,44.44,65900.0,44.23,44.53,44.22,44.44,65900.0
2006-09-18 11:00:00,44.43,44.54,44.4,44.53,17200.0,44.43,44.54,44.4,44.53,17200.0
2006-09-18 11:30:00,44.55,44.67,44.46,44.62,10800.0,44.55,44.67,44.46,44.62,10800.0
2006-09-18 12:00:00,44.59,44.61,44.34,44.37,10300.0,44.59,44.61,44.34,44.37,10300.0
2006-09-18 12:30:00,44.35,44.58,44.35,44.58,27500.0,44.35,44.58,44.35,44.58,27500.0
2006-09-18 13:00:00,44.58,44.58,44.44,44.46,10500.0,44.58,44.58,44.44,44.46,10500.0
2006-09-18 13:30:00,44.45,44.45,44.06,44.07,22000.0,44.45,44.45,44.06,44.07,22000.0
2006-09-18 14:00:00,44.07,44.22,44.03,44.17,13800.0,44.07,44.22,44.03,44.17,13800.0
2006-09-18 14:30:00,44.12,44.16,44.01,44.07,12000.0,44.12,44.16,44.01,44.07,12000.0
2006-09-18 15:00:00,44.06,44.19,44.0,44.14,13800.0,44.06,44.19,44.0,44.14,13800.0
2006-09-18 15:30:00,44.13,44.24,44.01,44.12,55400.0,44.13,44.24,44.01,44.12,55400.0
2006-09-19 09:30:00,44.05,44.4,44.0,44.18,68000.0,44.05,44.4,44.0,44.18,68000.0
2006-09-19 10:00:00,44.13,44.29,44.09,44.28,69700.0,44.13,44.29,44.09,44.28,69700.0
2006-09-19 10:30:00,44.3,44.35,44.15,44.32,76600.0,44.3,44.35,44.15,44.32,76600.0
2006-09-19 11:00:00,44.32,44.34,44.21,44.21,46700.0,44.32,44.34,44.21,44.21,46700.0
2006-09-19 11:30:00,44.24,44.25,43.86,43.89,25400.0,44.24,44.25,43.86,43.89,25400.0
2006-09-19 12:00:00,43.89,44.03,43.89,43.95,56100.0,43.89,44.03,43.89,43.95,56100.0
2006-09-19 12:30:00,43.91,44.02,43.91,43.94,8800.0,43.91,44.02,43.91,43.94,8800.0
2006-09-19 13:00:00,43.93,43.93,43.75,43.78,5900.0,43.93,43.93,43.75,43.78,5900.0
2006-09-19 13:30:00,43.77,43.78,43.63,43.76,9400.0,43.77,43.78,43.63,43.76,9400.0
2006-09-19 14:00:00,43.75,43.84,43.69,43.78,8400.0,43.75,43.84,43.69,43.78,8400.0
2006-09-19 14:30:00,43.82,43.9,43.74,43.79,9300.0,43.82,43.9,43.74,43.79,9300.0
2006-09-19 15:00:00,43.8,44.05,43.77,44.02,12600.0,43.8,44.05,43.77,44.02,12600.0
2006-09-19 15:30:00,44.01,44.09,43.96,44.03,22800.0,44.01,44.09,43.96,44.03,22800.0
2006-09-20 09:30:00,44.12,44.37,44.02,44.24,131000.0,44.12,44.37,44.02,44.24,131000.0
2006-09-20 10:00:00,44.19,44.39,44.08,44.35,132600.0,44.19,44.39,44.08,44.35,132600.0
2006-09-20 10:30:00,44.34,44.5,44.32,44.38,26800.0,44.34,44.5,44.32,44.38,26800.0
2006-09-20 11:00:00,44.39,44.41,44.29,44.35,49900.0,44.39,44.41,44.29,44.35,49900.0
2006-09-20 11:30:00,44.37,44.37,44.32,44.35,6400.0,44.37,44.37,44.32,44.35,6400.0
2006-09-20 12:00:00,44.34,44.38,44.32,44.37,6500.0,44.34,44.38,44.32,44.37,6500.0
2006-09-20 12:30:00,44.36,44.41,44.34,44.35,54700.0,44.36,44.41,44.34,44.35,54700.0
2006-09-20 13:00:00,44.35,44.42,44.35,44.4,23300.0,44.35,44.42,44.35,44.4,23300.0
2006-09-20 13:30:00,44.39,44.47,44.38,44.46,17600.0,44.39,44.47,44.38,44.46,17600.0
2006-09-20 14:00:00,44.47,44.54,44.39,44.45,41100.0,44.47,44.54,44.39,44.45,41100.0
2006-09-20 14:30:00,44.41,44.54,44.36,44.54,22700.0,44.41,44.54,44.36,44.54,22700.0
2006-09-20 15:00:00,44.52,44.97,44.52,44.93,44600.0,44.52,44.97,44.52,44.93,44600.0
2006-09-20 15:30:00,44.94,45.02,44.89,44.9,69900.0,44.94,45.02,44.89,44.9,69900.0
2006-09-21 09:30:00,44.95,45.15,44.72,44.73,78900.0,44.95,45.15,44.72,44.73,78900.0
2006-09-21 10:00:00,44.7,44.71,44.46,44.58,20600.0,44.7,44.71,44.46,44.58,20600.0
2006-09-21 10:30:00,44.61,44.66,44.5,44.66,26200.0,44.61,44.66,44.5,44.66,26200.0
2006-09-21 11:00:00,44.66,44.82,44.54,44.73,76000.0,44.66,44.82,44.54,44.73,76000.0
2006-09-21 11:30:00,44.67,44.7,44.46,44.51,10800.0,44.67,44.7,44.46,44.51,10800.0
2006-09-21 12:00:00,44.49,44.49,44.25,44.25,17800.0,44.49,44.49,44.25,44.25,17800.0
2006-09-21 12:30:00,44.27,44.35,44.13,44.18,11500.0,44.27,44.35,44.13,44.18,11500.0
2006-09-21 13:00:00,44.2,44.26,44.09,44.22,19200.0,44.2,44.26,44.09,44.22,19200.0
2006-09-21 13:30:00,44.22,44.37,44.08,44.37,49300.0,44.22,44.37,44.08,44.37,49300.0
2006-09-21 14:00:00,44.37,44.51,44.23,44.23,86600.0,44.37,44.51,44.23,44.23,86600.0
2006-09-21 14:30:00,44.24,44.34,44.17,44.24,26700.0,44.24,44.34,44.17,44.24,26700.0
2006-09-21 15:00:00,44.24,44.24,44.14,44.21,38000.0,44.24,44.24,44.14,44.21,38000.0
2006-09-21 15:30:00,44.2,44.3,44.18,44.24,40000.0,44.2,44.3,44.18,44.24,40000.0
2006-09-22 09:30:00,44.25,44.26,43.78,43.78,17000.0,44.25,44.26,43.78,43.78,17000.0
2006-09-22 10:00:00,43.78,43.95,43.56,43.75,17700.0,43.78,43.95,43.56,43.75,17700.0
2006-09-22 10:30:00,43.75,43.76,43.6,43.69,15600.0,43.75,43.76,43.6,43.69,15600.0
2006-09-22 11:00:00,43.67,43.79,43.67,43.73,11500.0,43.67,43.79,43.67,43.73,11500.0
2006-09-22 11:30:00,43.72,43.85,43.72,43.8,10700.0,43.72,43.85,43.72,43.8,10700.0
2006-09-22 12:00:00,43.78,43.78,43.65,43.74,19800.0,43.78,43.78,43.65,43.74,19800.0
2006-09-22 12:30:00,43.74,43.77,43.69,43.74,9100.0,43.74,43.77,43.69,43.74,9100.0
2006-09-22 13:00:00,43.75,43.93,43.74,43.88,33000.0,43.75,43.93,43.74,43.88,33000.0
2006-09-22 13:30:00,43.86,43.97,43.8,43.97,34200.0,43.86,43.97,43.8,43.97,34200.0
2006-09-22 14:00:00,43.94,44.03,43.85,43.9,21900.0,43.94,44.03,43.85,43.9,21900.0
2006-09-22 14:30:00,43.91,43.92,43.76,43.83,12600.0,43.91,43.92,43.76,43.83,12600.0
2006-09-22 15:00:00,43.83,44.08,43.83,44.0,29400.0,43.83,44.08,43.83,44.0,29400.0
2006-09-22 15:30:00,43.99,44.01,43.86,43.98,43800.0,43.99,44.01,43.86,43.98,43800.0
2006-09-25 09:30:00,44.15,44.21,43.92,44.18,30500.0,44.15,44.21,43.92,44.18,30500.0
2006-09-25 10:00:00,44.16,44.24,43.79,43.89,39500.0,44.16,44.24,43.79,43.89,39500.0
2006-09-25 10:30:00,43.88,43.95,43.76,43.81,23300.0,43.88,43.95,43.76,43.81,23300.0
2006-09-25 11:00:00,43.83,44.02,43.83,44.02,28600.0,43.83,44.02,43.83,44.02,28600.0
2006-09-25 11:30:00,44.02,44.02,43.85,43.85,11300.0,44.02,44.02,43.85,43.85,11300.0
2006-09-25 12:00:00,43.83,43.93,43.72,43.91,14100.0,43.83,43.93,43.72,43.91,14100.0
2006-09-25 12:30:00,43.92,44.13,43.91,44.13,28200.0,43.92,44.13,43.91,44.13,28200.0
2006-09-25 13:00:00,44.12,44.16,43.89,43.92,26200.0,44.12,44.16,43.89,43.92,26200.0
2006-09-25 13:30:00,43.93,44.0,43.89,43.92,10100.0,43.93,44.0,43.89,43.92,10100.0
2006-09-25 14:00:00,43.9,44.09,43.86,44.04,23200.0,43.9,44.09,43.86,44.04,23200.0
2006-09-25 14:30:00,44.06,44.36,44.04,44.31,20100.0,44.06,44.36,44.04,44.31,20100.0
2006-09-25 15:00:00,44.33,44.4,44.3,44.37,20100.0,44.33,44.4,44.3,44.37,20100.0
2006-09-25 15:30:00,44.36,44.36,44.18,44.26,53900.0,44.36,44.36,44.18,44.26,53900.0
2006-09-26 09:30:00,44.75,45.1,44.68,44.7,70700.0,44.75,45.1,44.68,44.7,70700.0
2006-09-26 10:00:00,44.71,44.88,44.5,44.51,34100.0,44.71,44.88,44.5,44.51,34100.0
2006-09-26 10:30:00,44.51,44.52,44.34,44.5,25800.0,44.51,44.52,44.34,44.5,25800.0
2006-09-26 11:00:00,44.46,44.55,44.43,44.51,12700.0,44.46,44.55,44.43,44.51,12700.0
2006-09-26 11:30:00,44.51,44.57,44.39,44.39,61500.0,44.51,44.57,44.39,44.39,61500.0
2006-09-26 12:00:00,44.35,44.47,44.3,44.44,19100.0,44.35,44.47,44.3,44.44,19100.0
2006-09-26 12:30:00,44.45,44.45,44.18,44.25,24500.0,44.45,44.45,44.18,44.25,24500.0
2006-09-26 13:00:00,44.25,44.31,44.22,44.28,27900.0,44.25,44.31,44.22,44.28,27900.0
2006-09-26 13:30:00,44.3,44.4,44.2,44.37,34500.0,44.3,44.4,44.2,44.37,34500.0
2006-09-26 14:00:00,44.37,44.39,44.19,44.3,27200.0,44.37,44.39,44.19,44.3,27200.0
2006-09-26 14:30:00,44.3,44.36,44.23,44.3,67900.0,44.3,44.36,44.23,44.3,67900.0
2006-09-26 15:00:00,44.27,44.35,44.16,44.3,36900.0,44.27,44.35,44.16,44.3,36900.0
2006-09-26 15:30:00,44.33,44.36,44.23,44.27,51100.0,44.33,44.36,44.23,44.27,51100.0
2006-09-27 09:30:00,44.25,44.48,44.25,44.3,30800.0,44.25,44.48,44.25,44.3,30800.0
2006-09-27 10:00:00,44.33,44.57,44.25,44.51,57700.0,44.33,44.57,44.25,44.51,57700.0
2006-09-27 10:30:00,44.47,44.7,44.47,44.7,43700.0,44.47,44.7,44.47,44.7,43700.0
2006-09-27 11:00:00,44.7,44.75,44.57,44.75,26400.0,44.7,44.75,44.57,44.75,26400.0
2006-09-27 11:30:00,44.75,44.84,44.7,44.76,89100.0,44.75,44.84,44.7,44.76,89100.0
2006-09-27 12:00:00,44.76,44.88,44.7,44.71,61000.0,44.76,44.88,44.7,44.71,61000.0
2006-09-27 12:30:00,44.71,44.85,44.71,44.81,39800.0,44.71,44.85,44.71,44.81,39800.0
2006-09-27 13:00:00,44.81,44.87,44.76,44.8,59000.0,44.81,44.87,44.76,44.8,59000.0
2006-09-27 13:30:00,44.8,44.81,44.7,44.73,87500.0,44.8,44.81,44.7,44.73,87500.0
2006-09-27 14:00:00,44.71,44.76,44.7,44.72,54600.0,44.71,44.76,44.7,44.72,54600.0
2006-09-27 14:30:00,44.72,44.73,44.7,44.7,25700.0,44.72,44.73,44.7,44.7,25700.0
2006-09-27 15:00:00,44.7,44.75,44.6,44.6,31300.0,44.7,44.75,44.6,44.6,31300.0
2006-09-27 15:30:00,44.6,44.71,44.53,44.57,60100.0,44.6,44.71,44.53,44.57,60100.0
2006-09-28 09:30:00,44.5,44.6,44.4,44.42,11100.0,44.5,44.6,44.4,44.42,11100.0
2006-09-28 10:00:00,44.42,44.57,44.42,44.55,16500.0,44.42,44.57,44.42,44.55,16500.0
2006-09-28 10:30:00,44.63,44.72,44.52,44.69,13600.0,44.63,44.72,44.52,44.69,13600.0
2006-09-28 11:00:00,44.67,44.89,44.66,44.88,27300.0,44.67,44.89,44.66,44.88,27300.0
2006-09-28 11:30:00,44.91,44.94,44.8,44.86,55000.0,44.91,44.94,44.8,44.86,55000.0
2006-09-28 12:00:00,44.82,44.9,44.82,44.82,28800.0,44.82,44.9,44.82,44.82,28800.0
2006-09-28 12:30:00,44.85,44.99,44.84,44.94,69700.0,44.85,44.99,44.84,44.94,69700.0
2006-09-28 13:00:00,44.94,45.11,44.84,45.03,31700.0,44.94,45.11,44.84,45.03,31700.0
2006-09-28 13:30:00,45.02,45.04,44.98,44.99,13700.0,45.02,45.04,44.98,44.99,13700.0
2006-09-28 14:00:00,45.0,45.0,44.94,44.99,94900.0,45.0,45.0,44.94,44.99,94900.0
2006-09-28 14:30:00,45.0,45.35,44.98,45.21,48400.0,45.0,45.35,44.98,45.21,48400.0
2006-09-28 15:00:00,45.21,45.21,45.06,45.07,33300.0,45.21,45.21,45.06,45.07,33300.0
2006-09-28 15:30:00,45.07,45.26,45.04,45.24,77600.0,45.07,45.26,45.04,45.24,77600.0
2006-09-29 09:30:00,45.3,45.3,44.77,44.77,29900.0,45.3,45.3,44.77,44.77,29900.0
2006-09-29 10:00:00,44.75,45.12,44.75,45.12,35700.0,44.75,45.12,44.75,45.12,35700.0
2006-09-29 10:30:00,45.12,45.14,44.99,45.05,17300.0,45.12,45.14,44.99,45.05,17300.0
2006-09-29 11:00:00,45.06,45.06,44.95,44.99,8300.0,45.06,45.06,44.95,44.99,8300.0
2006-09-29 11:30:00,44.98,45.11,44.95,45.1,13900.0,44.98,45.11,44.95,45.1,13900.0
2006-09-29 12:00:00,45.1,45.16,45.07,45.1,44400.0,45.1,45.16,45.07,45.1,44400.0
2006-09-29 12:30:00,45.12,45.15,45.1,45.15,34300.0,45.12,45.15,45.1,45.15,34300.0
2006-09-29 13:00:00,45.14,45.19,45.11,45.15,26800.0,45.14,45.19,45.11,45.15,26800.0
2006-09-29 13:30:00,45.15,45.23,45.12,45.22,29100.0,45.15,45.23,45.12,45.22,29100.0
2006-09-29 14:00:00,45.22,45.26,45.2,45.25,17000.0,45.22,45.26,45.2,45.25,17000.0
2006-09-29 14:30:00,45.26,45.39,45.25,45.25,32000.0,45.26,45.39,45.25,45.25,32000.0
2006-09-29 15:00:00,45.25,45.32,45.25,45.3,30200.0,45.25,45.32,45.25,45.3,30200.0
2006-09-29 15:30:00,45.29,45.41,45.25,45.26,108600.0,45.29,45.41,45.25,45.26,108600.0
2006-10-02 09:30:00,45.13,45.52,45.13,45.39,84800.0,45.13,45.52,45.13,45.39,84800.0
2006-10-02 10:00:00,45.37,45.39,45.26,45.38,38600.0,45.37,45.39,45.26,45.38,38600.0
2006-10-02 10:30:00,45.39,45.39,45.21,45.31,37900.0,45.39,45.39,45.21,45.31,37900.0
2006-10-02 11:00:00,45.31,45.35,45.25,45.31,31300.0,45.31,45.35,45.25,45.31,31300.0
2006-10-02 11:30:00,45.31,45.4,45.31,45.32,26500.0,45.31,45.4,45.31,45.32,26500.0
2006-10-02 12:00:00,45.31,45.36,45.24,45.31,23700.0,45.31,45.36,45.24,45.31,23700.0
2006-10-02 12:30:00,45.31,45.31,45.25,45.25,17600.0,45.31,45.31,45.25,45.25,17600.0
2006-10-02 13:00:00,45.26,45.39,45.26,45.33,56100.0,45.26,45.39,45.26,45.33,56100.0
2006-10-02 13:30:00,45.33,45.36,45.21,45.3,110300.0,45.33,45.36,45.21,45.3,110300.0
2006-10-02 14:00:00,45.31,45.35,45.24,45.27,86800.0,45.31,45.35,45.24,45.27,86800.0
2006-10-02 14:30:00,45.27,45.29,45.2,45.26,37600.0,45.27,45.29,45.2,45.26,37600.0
2006-10-02 15:00:00,45.26,45.29,45.22,45.27,33400.0,45.26,45.29,45.22,45.27,33400.0
2006-10-02 15:30:00,45.25,45.32,45.24,45.28,50400.0,45.25,45.32,45.24,45.28,50400.0
2006-10-03 09:30:00,45.4,45.4,45.02,45.09,34800.0,45.4,45.4,45.02,45.09,34800.0
2006-10-03 10:00:00,45.1,45.13,45.05,45.11,29100.0,45.1,45.13,45.05,45.11,29100.0
2006-10-03 10:30:00,45.12,45.13,45.05,45.05,21300.0,45.12,45.13,45.05,45.05,21300.0
2006-10-03 11:00:00,45.05,45.1,44.8,45.02,45100.0,45.05,45.1,44.8,45.02,45100.0
2006-10-03 11:30:00,45.02,45.08,44.79,44.84,22200.0,45.02,45.08,44.79,44.84,22200.0
2006-10-03 12:00:00,44.84,45.1,44.83,45.07,18900.0,44.84,45.1,44.83,45.07,18900.0
2006-10-03 12:30:00,45.08,45.11,45.0,45.05,18600.0,45.08,45.11,45.0,45.05,18600.0
2006-10-03 13:00:00,45.06,45.09,44.88,44.91,15800.0,45.06,45.09,44.88,44.91,15800.0
2006-10-03 13:30:00,44.92,45.0,44.86,44.95,18900.0,44.92,45.0,44.86,44.95,18900.0
2006-10-03 14:00:00,44.95,45.12,44.94,44.95,24000.0,44.95,45.12,44.94,44.95,24000.0
2006-10-03 14:30:00,44.93,45.07,44.92,44.93,23800.0,44.93,45.07,44.92,44.93,23800.0
2006-10-03 15:00:00,44.95,44.99,44.84,44.95,27300.0,44.95,44.99,44.84,44.95,27300.0
2006-10-03 15:30:00,44.91,44.94,44.83,44.9,45900.0,44.91,44.94,44.83,44.9,45900.0
2006-10-04 09:30:00,44.7,44.76,44.51,44.54,25900.0,44.7,44.76,44.51,44.54,25900.0
2006-10-04 10:00:00,44.54,44.93,44.43,44.85,40200.0,44.54,44.93,44.43,44.85,40200.0
2006-10-04 10:30:00,44.85,44.93,44.77,44.83,20800.0,44.85,44.93,44.77,44.83,20800.0
2006-10-04 11:00:00,44.87,44.99,44.81,44.93,18500.0,44.87,44.99,44.81,44.93,18500.0
2006-10-04 11:30:00,44.92,44.99,44.91,44.94,12900.0,44.92,44.99,44.91,44.94,12900.0
2006-10-04 12:00:00,44.93,44.93,44.78,44.85,22600.0,44.93,44.93,44.78,44.85,22600.0
2006-10-04 12:30:00,44.85,44.93,44.82,44.87,14300.0,44.85,44.93,44.82,44.87,14300.0
2006-10-04 13:00:00,44.87,44.88,44.74,44.84,38400.0,44.87,44.88,44.74,44.84,38400.0
2006-10-04 13:30:00,44.84,44.86,44.78,44.79,41900.0,44.84,44.86,44.78,44.79,41900.0
2006-10-04 14:00:00,44.79,44.95,44.77,44.9,25500.0,44.79,44.95,44.77,44.9,25500.0
2006-10-04 14:30:00,44.89,45.0,44.88,44.97,56400.0,44.89,45.0,44.88,44.97,56400.0
2006-10-04 15:00:00,44.96,45.0,44.91,44.95,43700.0,44.96,45.0,44.91,44.95,43700.0
2006-10-04 15:30:00,44.94,45.03,44.92,44.95,59700.0,44.94,45.03,44.92,44.95,59700.0
2006-10-05 09:30:00,44.88,44.96,44.67,44.91,24300.0,44.88,44.96,44.67,44.91,24300.0
2006-10-05 10:00:00,44.89,44.98,44.74,44.84,17500.0,44.89,44.98,44.74,44.84,17500.0
2006-10-05 10:30:00,44.83,45.09,44.77,45.07,34700.0,44.83,45.09,44.77,45.07,34700.0
2006-10-05 11:00:00,45.08,45.1,45.0,45.0,98700.0,45.08,45.1,45.0,45.0,98700.0
2006-10-05 11:30:00,45.0,45.13,44.96,45.0,25000.0,45.0,45.13,44.96,45.0,25000.0
2006-10-05 12:00:00,45.0,45.03,44.95,44.97,28200.0,45.0,45.03,44.95,44.97,28200.0
2006-10-05 12:30:00,44.98,44.99,44.83,44.89,32900.0,44.98,44.99,44.83,44.89,32900.0
2006-10-05 13:00:00,44.9,45.05,44.89,45.03,27700.0,44.9,45.05,44.89,45.03,27700.0
2006-10-05 13:30:00,45.03,45.08,45.0,45.02,32700.0,45.03,45.08,45.0,45.02,32700.0
2006-10-05 14:00:00,45.02,45.03,44.88,44.88,69200.0,45.02,45.03,44.88,44.88,69200.0
2006-10-05 14:30:00,44.89,45.0,44.89,44.94,37900.0,44.89,45.0,44.89,44.94,37900.0
2006-10-05 15:00:00,44.96,45.07,44.9,45.03,41400.0,44.96,45.07,44.9,45.03,41400.0
2006-10-05 15:30:00,45.02,45.09,44.99,45.02,70900.0,45.02,45.09,44.99,45.02,70900.0
2006-10-06 09:30:00,44.97,44.97,44.7,44.78,28700.0,44.97,44.97,44.7,44.78,28700.0
2006-10-06 10:00:00,44.82,44.95,44.79,44.94,30700.0,44.82,44.95,44.79,44.94,30700.0
2006-10-06 10:30:00,44.94,45.02,44.81,45.0,16200.0,44.94,45.02,44.81,45.0,16200.0
2006-10-06 11:00:00,45.0,45.07,44.93,44.96,22100.0,45.0,45.07,44.93,44.96,22100.0
2006-10-06 11:30:00,44.96,44.99,44.77,44.9,35800.0,44.96,44.99,44.77,44.9,35800.0
2006-10-06 12:00:00,44.91,45.06,44.91,45.01,21400.0,44.91,45.06,44.91,45.01,21400.0
2006-10-06 12:30:00,45.04,45.12,45.0,45.11,18300.0,45.04,45.12,45.0,45.11,18300.0
2006-10-06 13:00:00,45.11,45.35,45.09,45.26,54900.0,45.11,45.35,45.09,45.26,54900.0
2006-10-06 13:30:00,45.25,45.26,45.14,45.21,14500.0,45.25,45.26,45.14,45.21,14500.0
2006-10-06 14:00:00,45.21,45.25,45.08,45.11,15600.0,45.21,45.25,45.08,45.11,15600.0
2006-10-06 14:30:00,45.1,45.18,45.05,45.13,15400.0,45.1,45.18,45.05,45.13,15400.0
2006-10-06 15:00:00,45.12,45.17,45.06,45.17,29300.0,45.12,45.17,45.06,45.17,29300.0
2006-10-06 15:30:00,45.15,45.25,45.13,45.17,49900.0,45.15,45.25,45.13,45.17,49900.0
2006-10-09 09:30:00,45.0,45.3,45.0,45.3,31100.0,45.0,45.3,45.0,45.3,31100.0
2006-10-09 10:00:00,45.28,45.3,45.14,45.14,20700.0,45.28,45.3,45.14,45.14,20700.0
2006-10-09 10:30:00,45.12,45.36,44.97,45.36,33800.0,45.12,45.36,44.97,45.36,33800.0
2006-10-09 11:00:00,45.39,45.4,45.3,45.38,18100.0,45.39,45.4,45.3,45.38,18100.0
2006-10-09 11:30:00,45.37,45.57,45.34,45.52,30200.0,45.37,45.57,45.34,45.52,30200.0
2006-10-09 12:00:00,45.52,45.54,45.49,45.49,23300.0,45.52,45.54,45.49,45.49,23300.0
2006-10-09 12:30:00,45.49,45.59,45.49,45.5,12300.0,45.49,45.59,45.49,45.5,12300.0
2006-10-09 13:00:00,45.5,45.64,45.49,45.64,19800.0,45.5,45.64,45.49,45.64,19800.0
2006-10-09 13:30:00,45.64,45.67,45.6,45.63,18900.0,45.64,45.67,45.6,45.63,18900.0
2006-10-09 14:00:00,45.6,45.7,45.55,45.69,18600.0,45.6,45.7,45.55,45.69,18600.0
2006-10-09 14:30:00,45.68,45.68,45.61,45.65,19600.0,45.68,45.68,45.61,45.65,19600.0
2006-10-09 15:00:00,45.67,45.7,45.59,45.65,44800.0,45.67,45.7,45.59,45.65,44800.0
2006-10-09 15:30:00,45.64,45.71,45.61,45.63,32700.0,45.64,45.71,45.61,45.63,32700.0
2006-10-10 09:30:00,45.59,45.63,45.46,45.49,26500.0,45.59,45.63,45.46,45.49,26500.0
2006-10-10 10:00:00,45.49,45.51,45.4,45.43,28300.0,45.49,45.51,45.4,45.43,28300.0
2006-10-10 10:30:00,45.43,45.59,45.43,45.58,15900.0,45.43,45.59,45.43,45.58,15900.0
2006-10-10 11:00:00,45.58,45.69,45.5,45.65,26000.0,45.58,45.69,45.5,45.65,26000.0
2006-10-10 11:30:00,45.65,45.67,45.5,45.67,23100.0,45.65,45.67,45.5,45.67,23100.0
2006-10-10 12:00:00,45.69,45.78,45.59,45.61,14900.0,45.69,45.78,45.59,45.61,14900.0
2006-10-10 12:30:00,45.58,45.68,45.52,45.66,18200.0,45.58,45.68,45.52,45.66,18200.0
2006-10-10 13:00:00,45.68,45.71,45.57,45.62,21000.0,45.68,45.71,45.57,45.62,21000.0
2006-10-10 13:30:00,45.62,45.73,45.58,45.69,38100.0,45.62,45.73,45.58,45.69,38100.0
2006-10-10 14:00:00,45.69,45.7,45.58,45.64,26100.0,45.69,45.7,45.58,45.64,26100.0
2006-10-10 14:30:00,45.63,45.72,45.54,45.6,60900.0,45.63,45.72,45.54,45.6,60900.0
2006-10-10 15:00:00,45.61,45.66,45.54,45.54,54400.0,45.61,45.66,45.54,45.54,54400.0
2006-10-10 15:30:00,45.54,45.6,45.41,45.5,102000.0,45.54,45.6,45.41,45.5,102000.0
2006-10-11 09:30:00,45.16,45.19,45.08,45.11,18800.0,45.16,45.19,45.08,45.11,18800.0
2006-10-11 10:00:00,45.11,45.3,45.09,45.28,20300.0,45.11,45.3,45.09,45.28,20300.0
2006-10-11 10:30:00,45.27,45.28,45.16,45.22,18000.0,45.27,45.28,45.16,45.22,18000.0
2006-10-11 11:00:00,45.19,45.23,45.13,45.19,27600.0,45.19,45.23,45.13,45.19,27600.0
2006-10-11 11:30:00,45.19,45.27,45.11,45.25,35200.0,45.19,45.27,45.11,45.25,35200.0
2006-10-11 12:00:00,45.27,45.29,45.2,45.23,20800.0,45.27,45.29,45.2,45.23,20800.0
2006-10-11 12:30:00,45.24,45.27,45.21,45.26,17700.0,45.24,45.27,45.21,45.26,17700.0
2006-10-11 13:00:00,45.26,45.31,45.2,45.27,10700.0,45.26,45.31,45.2,45.27,10700.0
2006-10-11 13:30:00,45.25,45.28,45.21,45.27,30000.0,45.25,45.28,45.21,45.27,30000.0
2006-10-11 14:00:00,45.26,45.29,45.14,45.25,99000.0,45.26,45.29,45.14,45.25,99000.0
2006-10-11 14:30:00,45.22,45.25,45.0,45.2,86200.0,45.22,45.25,45.0,45.2,86200.0
2006-10-11 15:00:00,45.21,45.37,45.15,45.33,21100.0,45.21,45.37,45.15,45.33,21100.0
2006-10-11 15:30:00,45.33,45.42,45.22,45.28,33800.0,45.33,45.42,45.22,45.28,33800.0
2006-10-12 09:30:00,45.5,45.5,45.26,45.4,17100.0,45.5,45.5,45.26,45.4,17100.0
2006-10-12 10:00:00,45.39,45.57,45.36,45.39,9400.0,45.39,45.57,45.36,45.39,9400.0
2006-10-12 10:30:00,45.38,45.46,45.3,45.44,16500.0,45.38,45.46,45.3,45.44,16500.0
2006-10-12 11:00:00,45.41,45.44,45.35,45.4,8700.0,45.41,45.44,45.35,45.4,8700.0
2006-10-12 11:30:00,45.42,45.54,45.34,45.49,15800.0,45.42,45.54,45.34,45.49,15800.0
2006-10-12 12:00:00,45.47,45.55,45.38,45.38,13000.0,45.47,45.55,45.38,45.38,13000.0
2006-10-12 12:30:00,45.38,45.4,45.26,45.33,10800.0,45.38,45.4,45.26,45.33,10800.0
2006-10-12 13:00:00,45.31,45.31,45.23,45.26,4900.0,45.31,45.31,45.23,45.26,4900.0
2006-10-12 13:30:00,45.25,45.41,45.23,45.35,12700.0,45.25,45.41,45.23,45.35,12700.0
2006-10-12 14:00:00,45.36,45.45,45.34,45.42,20800.0,45.36,45.45,45.34,45.42,20800.0
2006-10-12 14:30:00,45.42,45.51,45.36,45.4,9600.0,45.42,45.51,45.36,45.4,9600.0
2006-10-12 15:00:00,45.42,45.62,45.4,45.6,24000.0,45.42,45.62,45.4,45.6,24000.0
2006-10-12 15:30:00,45.59,45.88,45.58,45.7,71600.0,45.59,45.88,45.58,45.7,71600.0
2006-10-13 09:30:00,45.72,45.82,45.45,45.45,9800.0,45.72,45.82,45.45,45.45,9800.0
2006-10-13 10:00:00,45.53,45.53,45.19,45.19,9600.0,45.53,45.53,45.19,45.19,9600.0
2006-10-13 10:30:00,45.2,45.41,45.2,45.33,24300.0,45.2,45.41,45.2,45.33,24300.0
2006-10-13 11:00:00,45.36,45.4,45.31,45.33,11000.0,45.36,45.4,45.31,45.33,11000.0
2006-10-13 11:30:00,45.33,45.34,45.19,45.23,30600.0,45.33,45.34,45.19,45.23,30600.0
2006-10-13 12:00:00,45.21,45.21,45.11,45.17,15700.0,45.21,45.21,45.11,45.17,15700.0
2006-10-13 12:30:00,45.18,45.24,45.18,45.23,10500.0,45.18,45.24,45.18,45.23,10500.0
2006-10-13 13:00:00,45.23,45.25,45.2,45.25,10800.0,45.23,45.25,45.2,45.25,10800.0
2006-10-13 13:30:00,45.25,45.4,45.25,45.38,11300.0,45.25,45.4,45.25,45.38,11300.0
2006-10-13 14:00:00,45.38,45.46,45.37,45.38,15900.0,45.38,45.46,45.37,45.38,15900.0
2006-10-13 14:30:00,45.39,45.41,45.31,45.32,15400.0,45.39,45.41,45.31,45.32,15400.0
2006-10-13 15:00:00,45.32,45.4,45.29,45.4,13000.0,45.32,45.4,45.29,45.4,13000.0
2006-10-13 15:30:00,45.39,45.4,45.31,45.32,22800.0,45.39,45.4,45.31,45.32,22800.0
2006-10-16 09:30:00,45.2,45.43,45.07,45.42,14200.0,45.2,45.43,45.07,45.42,14200.0
2006-10-16 10:00:00,45.4,45.51,45.38,45.38,12000.0,45.4,45.51,45.38,45.38,12000.0
2006-10-16 10:30:00,45.37,45.38,45.22,45.31,20700.0,45.37,45.38,45.22,45.31,20700.0
2006-10-16 11:00:00,45.31,45.37,45.28,45.3,14000.0,45.31,45.37,45.28,45.3,14000.0
2006-10-16 11:30:00,45.29,45.3,45.2,45.22,24100.0,45.29,45.3,45.2,45.22,24100.0
2006-10-16 12:00:00,45.2,45.29,45.18,45.22,27900.0,45.2,45.29,45.18,45.22,27900.0
2006-10-16 12:30:00,45.22,45.24,45.21,45.24,10300.0,45.22,45.24,45.21,45.24,10300.0
2006-10-16 13:00:00,45.24,45.35,45.2,45.33,11400.0,45.24,45.35,45.2,45.33,11400.0
2006-10-16 13:30:00,45.31,45.36,45.31,45.33,8800.0,45.31,45.36,45.31,45.33,8800.0
2006-10-16 14:00:00,45.32,45.36,45.23,45.23,17200.0,45.32,45.36,45.23,45.23,17200.0
2006-10-16 14:30:00,45.22,45.31,45.2,45.23,17300.0,45.22,45.31,45.2,45.23,17300.0
2006-10-16 15:00:00,45.23,45.27,45.14,45.27,21400.0,45.23,45.27,45.14,45.27,21400.0
2006-10-16 15:30:00,45.27,45.35,45.15,45.2,40500.0,45.27,45.35,45.15,45.2,40500.0
2006-10-17 09:30:00,45.01,45.07,44.92,44.94,26100.0,45.01,45.07,44.92,44.94,26100.0
2006-10-17 10:00:00,44.88,45.07,44.88,45.07,30000.0,44.88,45.07,44.88,45.07,30000.0
2006-10-17 10:30:00,45.06,45.11,44.98,45.09,15600.0,45.06,45.11,44.98,45.09,15600.0
2006-10-17 11:00:00,45.09,45.11,44.9,44.94,13800.0,45.09,45.11,44.9,44.94,13800.0
2006-10-17 11:30:00,44.92,45.04,44.9,44.99,14400.0,44.92,45.04,44.9,44.99,14400.0
2006-10-17 12:00:00,44.99,45.18,44.96,45.18,9000.0,44.99,45.18,44.96,45.18,9000.0
2006-10-17 12:30:00,45.2,45.35,45.18,45.29,13100.0,45.2,45.35,45.18,45.29,13100.0
2006-10-17 13:00:00,45.27,45.34,45.26,45.26,6000.0,45.27,45.34,45.26,45.26,6000.0
2006-10-17 13:30:00,45.25,45.5,45.23,45.48,12700.0,45.25,45.5,45.23,45.48,12700.0
2006-10-17 14:00:00,45.49,45.51,45.41,45.41,22700.0,45.49,45.51,45.41,45.41,22700.0
2006-10-17 14:30:00,45.41,45.65,45.41,45.63,24700.0,45.41,45.65,45.41,45.63,24700.0
2006-10-17 15:00:00,45.65,45.75,45.6,45.71,20300.0,45.65,45.75,45.6,45.71,20300.0
2006-10-17 15:30:00,45.71,45.73,45.62,45.68,79100.0,45.71,45.73,45.62,45.68,79100.0
2006-10-18 09:30:00,45.9,46.0,45.87,45.97,26600.0,45.9,46.0,45.87,45.97,26600.0
2006-10-18 10:00:00,45.95,46.04,45.92,46.04,27000.0,45.95,46.04,45.92,46.04,27000.0
2006-10-18 10:30:00,46.02,46.04,45.81,45.92,19800.0,46.02,46.04,45.81,45.92,19800.0
2006-10-18 11:00:00,45.93,46.01,45.82,45.96,16300.0,45.93,46.01,45.82,45.96,16300.0
2006-10-18 11:30:00,45.98,46.05,45.98,46.01,31300.0,45.98,46.05,45.98,46.01,31300.0
2006-10-18 12:00:00,46.02,46.05,46.0,46.02,17000.0,46.02,46.05,46.0,46.02,17000.0
2006-10-18 12:30:00,46.02,46.04,45.98,46.04,18300.0,46.02,46.04,45.98,46.04,18300.0
2006-10-18 13:00:00,46.01,46.15,45.97,46.03,23400.0,46.01,46.15,45.97,46.03,23400.0
2006-10-18 13:30:00,46.03,46.04,45.87,46.04,29600.0,46.03,46.04,45.87,46.04,29600.0
2006-10-18 14:00:00,46.06,46.14,45.99,46.08,24700.0,46.06,46.14,45.99,46.08,24700.0
2006-10-18 14:30:00,46.09,46.11,46.01,46.07,20200.0,46.09,46.11,46.01,46.07,20200.0
2006-10-18 15:00:00,46.08,46.15,46.01,46.14,28800.0,46.08,46.15,46.01,46.14,28800.0
2006-10-18 15:30:00,46.14,46.17,46.01,46.11,64300.0,46.14,46.17,46.01,46.11,64300.0
2006-10-19 09:30:00,45.87,45.98,45.59,45.76,39800.0,45.87,45.98,45.59,45.76,39800.0
2006-10-19 10:00:00,45.76,45.86,45.68,45.76,21400.0,45.76,45.86,45.68,45.76,21400.0
2006-10-19 10:30:00,45.75,45.77,45.7,45.7,22400.0,45.75,45.77,45.7,45.7,22400.0
2006-10-19 11:00:00,45.7,45.76,45.65,45.71,26800.0,45.7,45.76,45.65,45.71,26800.0
2006-10-19 11:30:00,45.65,45.73,45.65,45.7,13300.0,45.65,45.73,45.65,45.7,13300.0
2006-10-19 12:00:00,45.69,45.72,45.61,45.65,27500.0,45.69,45.72,45.61,45.65,27500.0
2006-10-19 12:30:00,45.66,45.72,45.56,45.6,17700.0,45.66,45.72,45.56,45.6,17700.0
2006-10-19 13:00:00,45.58,45.74,45.58,45.73,10000.0,45.58,45.74,45.58,45.73,10000.0
2006-10-19 13:30:00,45.7,45.79,45.7,45.77,12700.0,45.7,45.79,45.7,45.77,12700.0
2006-10-19 14:00:00,45.78,45.83,45.73,45.81,15800.0,45.78,45.83,45.73,45.81,15800.0
2006-10-19 14:30:00,45.83,45.93,45.8,45.93,16600.0,45.83,45.93,45.8,45.93,16600.0
2006-10-19 15:00:00,45.9,45.98,45.87,45.95,16800.0,45.9,45.98,45.87,45.95,16800.0
2006-10-19 15:30:00,45.95,46.11,45.94,46.11,77500.0,45.95,46.11,45.94,46.11,77500.0
2006-10-20 09:30:00,46.17,46.17,45.9,46.13,72200.0,46.17,46.17,45.9,46.13,72200.0
2006-10-20 10:00:00,46.11,46.18,46.0,46.12,21600.0,46.11,46.18,46.0,46.12,21600.0
2006-10-20 10:30:00,46.09,46.22,46.08,46.2,15000.0,46.09,46.22,46.08,46.2,15000.0
2006-10-20 11:00:00,46.2,46.24,46.08,46.11,28300.0,46.2,46.24,46.08,46.11,28300.0
2006-10-20 11:30:00,46.11,46.21,46.08,46.14,19800.0,46.11,46.21,46.08,46.14,19800.0
2006-10-20 12:00:00,46.14,46.17,46.09,46.14,17300.0,46.14,46.17,46.09,46.14,17300.0
2006-10-20 12:30:00,46.13,46.18,46.08,46.11,14000.0,46.13,46.18,46.08,46.11,14000.0
2006-10-20 13:00:00,46.11,46.14,46.11,46.13,14700.0,46.11,46.14,46.11,46.13,14700.0
2006-10-20 13:30:00,46.13,46.24,46.13,46.2,26900.0,46.13,46.24,46.13,46.2,26900.0
2006-10-20 14:00:00,46.2,46.32,46.18,46.25,33700.0,46.2,46.32,46.18,46.25,33700.0
2006-10-20 14:30:00,46.24,46.33,46.22,46.33,22500.0,46.24,46.33,46.22,46.33,22500.0
2006-10-20 15:00:00,46.31,46.52,46.31,46.51,33100.0,46.31,46.52,46.31,46.51,33100.0
2006-10-20 15:30:00,46.54,46.55,46.38,46.48,63300.0,46.54,46.55,46.38,46.48,63300.0
2006-10-23 09:30:00,46.21,46.28,45.55,45.98,73200.0,46.21,46.28,45.55,45.98,73200.0
2006-10-23 10:00:00,45.92,46.06,45.78,46.05,59900.0,45.92,46.06,45.78,46.05,59900.0
2006-10-23 10:30:00,46.05,46.43,46.05,46.26,69800.0,46.05,46.43,46.05,46.26,69800.0
2006-10-23 11:00:00,46.27,46.55,46.27,46.46,32100.0,46.27,46.55,46.27,46.46,32100.0
2006-10-23 11:30:00,46.46,46.51,46.4,46.41,43400.0,46.46,46.51,46.4,46.41,43400.0
2006-10-23 12:00:00,46.41,46.45,46.35,46.35,68000.0,46.41,46.45,46.35,46.35,68000.0
2006-10-23 12:30:00,46.36,46.41,46.27,46.33,46500.0,46.36,46.41,46.27,46.33,46500.0
2006-10-23 13:00:00,46.33,46.41,46.3,46.41,54200.0,46.33,46.41,46.3,46.41,54200.0
2006-10-23 13:30:00,46.41,46.43,46.29,46.38,75500.0,46.41,46.43,46.29,46.38,75500.0
2006-10-23 14:00:00,46.38,46.39,46.25,46.26,54200.0,46.38,46.39,46.25,46.26,54200.0
2006-10-23 14:30:00,46.26,46.26,46.1,46.24,68400.0,46.26,46.26,46.1,46.24,68400.0
2006-10-23 15:00:00,46.23,46.34,46.19,46.25,56200.0,46.23,46.34,46.19,46.25,56200.0
2006-10-23 15:30:00,46.27,46.61,46.25,46.6,101400.0,46.27,46.61,46.25,46.6,101400.0
2006-10-24 09:30:00,48.75,49.0,47.79,47.79,343000.0,48.75,49.0,47.79,47.79,343000.0
2006-10-24 10:00:00,47.78,48.7,47.78,48.42,133900.0,47.78,48.7,47.78,48.42,133900.0
2006-10-24 10:30:00,48.42,48.5,47.9,48.05,176400.0,48.42,48.5,47.9,48.05,176400.0
2006-10-24 11:00:00,48.01,48.25,48.0,48.06,86000.0,48.01,48.25,48.0,48.06,86000.0
2006-10-24 11:30:00,48.05,48.17,48.0,48.17,78500.0,48.05,48.17,48.0,48.17,78500.0
2006-10-24 12:00:00,48.16,48.85,48.02,48.7,69900.0,48.16,48.85,48.02,48.7,69900.0
2006-10-24 12:30:00,48.68,48.74,48.52,48.7,69400.0,48.68,48.74,48.52,48.7,69400.0
2006-10-24 13:00:00,48.68,48.73,48.49,48.53,69400.0,48.68,48.73,48.49,48.53,69400.0
2006-10-24 13:30:00,48.53,48.56,48.38,48.56,81300.0,48.53,48.56,48.38,48.56,81300.0
2006-10-24 14:00:00,48.54,48.58,48.31,48.51,107500.0,48.54,48.58,48.31,48.51,107500.0
2006-10-24 14:30:00,48.52,48.56,48.23,48.23,99000.0,48.52,48.56,48.23,48.23,99000.0
2006-10-24 15:00:00,48.24,48.57,48.22,48.53,88000.0,48.24,48.57,48.22,48.53,88000.0
2006-10-24 15:30:00,48.52,48.57,48.37,48.5,170600.0,48.52,48.57,48.37,48.5,170600.0
2006-10-25 09:30:00,48.75,49.3,48.75,49.2,90900.0,48.75,49.3,48.75,49.2,90900.0
2006-10-25 10:00:00,49.2,49.4,48.77,48.78,99100.0,49.2,49.4,48.77,48.78,99100.0
2006-10-25 10:30:00,48.77,48.95,48.49,48.72,104800.0,48.77,48.95,48.49,48.72,104800.0
2006-10-25 11:00:00,48.72,48.94,48.68,48.9,56800.0,48.72,48.94,48.68,48.9,56800.0
2006-10-25 11:30:00,48.92,49.08,48.92,48.99,46500.0,48.92,49.08,48.92,48.99,46500.0
2006-10-25 12:00:00,49.0,49.04,48.87,48.91,43100.0,49.0,49.04,48.87,48.91,43100.0
2006-10-25 12:30:00,48.89,48.94,48.8,48.88,40400.0,48.89,48.94,48.8,48.88,40400.0
2006-10-25 13:00:00,48.89,48.96,48.86,48.94,32800.0,48.89,48.96,48.86,48.94,32800.0
2006-10-25 13:30:00,48.95,49.0,48.91,48.98,52900.0,48.95,49.0,48.91,48.98,52900.0
2006-10-25 14:00:00,48.97,48.97,48.64,48.68,47300.0,48.97,48.97,48.64,48.68,47300.0
2006-10-25 14:30:00,48.69,48.87,48.62,48.87,96100.0,48.69,48.87,48.62,48.87,96100.0
2006-10-25 15:00:00,48.86,48.87,48.66,48.78,61300.0,48.86,48.87,48.66,48.78,61300.0
2006-10-25 15:30:00,48.77,48.93,48.73,48.86,77200.0,48.77,48.93,48.73,48.86,77200.0
2006-10-26 09:30:00,49.0,50.1,48.98,50.0,232200.0,49.0,50.1,48.98,50.0,232200.0
2006-10-26 10:00:00,50.0,50.03,49.16,49.2,134900.0,50.0,50.03,49.16,49.2,134900.0
2006-10-26 10:30:00,49.21,49.41,49.05,49.21,73800.0,49.21,49.41,49.05,49.21,73800.0
2006-10-26 11:00:00,49.21,49.46,49.13,49.36,63600.0,49.21,49.46,49.13,49.36,63600.0
2006-10-26 11:30:00,49.35,49.35,49.16,49.2,35000.0,49.35,49.35,49.16,49.2,35000.0
2006-10-26 12:00:00,49.19,49.19,48.92,48.93,36800.0,49.19,49.19,48.92,48.93,36800.0
2006-10-26 12:30:00,48.93,49.02,48.93,49.01,51900.0,48.93,49.02,48.93,49.01,51900.0
2006-10-26 13:00:00,49.0,49.13,48.98,49.04,27400.0,49.0,49.13,48.98,49.04,27400.0
2006-10-26 13:30:00,49.04,49.67,49.04,49.54,35200.0,49.04,49.67,49.04,49.54,35200.0
2006-10-26 14:00:00,49.55,49.68,49.46,49.62,27400.0,49.55,49.68,49.46,49.62,27400.0
2006-10-26 14:30:00,49.61,49.62,49.35,49.58,60700.0,49.61,49.62,49.35,49.58,60700.0
2006-10-26 15:00:00,49.57,49.61,49.52,49.55,47100.0,49.57,49.61,49.52,49.55,47100.0
2006-10-26 15:30:00,49.55,49.62,49.51,49.57,60700.0,49.55,49.62,49.51,49.57,60700.0
2006-10-27 09:30:00,49.25,49.44,49.0,49.41,33500.0,49.25,49.44,49.0,49.41,33500.0
2006-10-27 10:00:00,49.34,49.48,49.17,49.19,27400.0,49.34,49.48,49.17,49.19,27400.0
2006-10-27 10:30:00,49.19,49.46,49.11,49.37,32800.0,49.19,49.46,49.11,49.37,32800.0
2006-10-27 11:00:00,49.36,49.47,49.3,49.38,17300.0,49.36,49.47,49.3,49.38,17300.0
2006-10-27 11:30:00,49.39,49.49,49.34,49.47,13900.0,49.39,49.49,49.34,49.47,13900.0
2006-10-27 12:00:00,49.48,49.53,49.4,49.51,23700.0,49.48,49.53,49.4,49.51,23700.0
2006-10-27 12:30:00,49.52,49.54,49.47,49.5,10000.0,49.52,49.54,49.47,49.5,10000.0
2006-10-27 13:00:00,49.5,49.55,49.45,49.49,10800.0,49.5,49.55,49.45,49.49,10800.0
2006-10-27 13:30:00,49.45,49.51,49.41,49.5,31700.0,49.45,49.51,49.41,49.5,31700.0
2006-10-27 14:00:00,49.5,49.55,49.32,49.33,32400.0,49.5,49.55,49.32,49.33,32400.0
2006-10-27 14:30:00,49.33,49.39,49.25,49.39,33600.0,49.33,49.39,49.25,49.39,33600.0
2006-10-27 15:00:00,49.39,49.53,49.35,49.5,48800.0,49.39,49.53,49.35,49.5,48800.0
2006-10-27 15:30:00,49.51,49.53,49.25,49.43,71800.0,49.51,49.53,49.25,49.43,71800.0
2006-10-30 09:30:00,49.68,49.98,49.2,49.2,94700.0,49.68,49.98,49.2,49.2,94700.0
2006-10-30 10:00:00,49.21,49.75,49.18,49.51,56500.0,49.21,49.75,49.18,49.51,56500.0
2006-10-30 10:30:00,49.51,49.65,49.51,49.61,59700.0,49.51,49.65,49.51,49.61,59700.0
2006-10-30 11:00:00,49.65,49.97,49.65,49.94,30200.0,49.65,49.97,49.65,49.94,30200.0
2006-10-30 11:30:00,49.94,49.95,49.69,49.73,25200.0,49.94,49.95,49.69,49.73,25200.0
2006-10-30 12:00:00,49.7,49.73,49.58,49.66,18800.0,49.7,49.73,49.58,49.66,18800.0
2006-10-30 12:30:00,49.64,49.75,49.64,49.75,16900.0,49.64,49.75,49.64,49.75,16900.0
2006-10-30 13:00:00,49.75,49.85,49.74,49.74,116500.0,49.75,49.85,49.74,49.74,116500.0
2006-10-30 13:30:00,49.78,49.85,49.77,49.82,25100.0,49.78,49.85,49.77,49.82,25100.0
2006-10-30 14:00:00,49.81,49.84,49.77,49.77,51900.0,49.81,49.84,49.77,49.77,51900.0
2006-10-30 14:30:00,49.76,49.87,49.75,49.77,52000.0,49.76,49.87,49.75,49.77,52000.0
2006-10-30 15:00:00,49.77,49.81,49.65,49.75,57000.0,49.77,49.81,49.65,49.75,57000.0
2006-10-30 15:30:00,49.75,49.77,49.7,49.73,82400.0,49.75,49.77,49.7,49.73,82400.0
2006-10-31 09:30:00,49.8,49.9,49.71,49.72,55100.0,49.8,49.9,49.71,49.72,55100.0
2006-10-31 10:00:00,49.72,49.79,49.44,49.52,51700.0,49.72,49.79,49.44,49.52,51700.0
2006-10-31 10:30:00,49.53,49.75,49.53,49.73,15200.0,49.53,49.75,49.53,49.73,15200.0
2006-10-31 11:00:00,49.73,49.75,49.49,49.52,66700.0,49.73,49.75,49.49,49.52,66700.0
2006-10-31 11:30:00,49.51,49.66,49.49,49.58,17400.0,49.51,49.66,49.49,49.58,17400.0
2006-10-31 12:00:00,49.59,49.74,49.59,49.71,27200.0,49.59,49.74,49.59,49.71,27200.0
2006-10-31 12:30:00,49.71,49.73,49.61,49.62,31100.0,49.71,49.73,49.61,49.62,31100.0
2006-10-31 13:00:00,49.62,49.67,49.56,49.61,25000.0,49.62,49.67,49.56,49.61,25000.0
2006-10-31 13:30:00,49.6,49.63,49.55,49.58,37300.0,49.6,49.63,49.55,49.58,37300.0
2006-10-31 14:00:00,49.59,49.64,49.58,49.6,51600.0,49.59,49.64,49.58,49.6,51600.0
2006-10-31 14:30:00,49.6,49.72,49.55,49.69,49300.0,49.6,49.72,49.55,49.69,49300.0
2006-10-31 15:00:00,49.67,49.84,49.62,49.8,102400.0,49.67,49.84,49.62,49.8,102400.0
2006-10-31 15:30:00,49.82,49.88,49.64,49.78,246100.0,49.82,49.88,49.64,49.78,246100.0
2006-11-01 09:30:00,49.9,49.95,49.64,49.64,68400.0,49.9,49.95,49.64,49.64,68400.0
2006-11-01 10:00:00,49.62,49.8,49.35,49.43,46400.0,49.62,49.8,49.35,49.43,46400.0
2006-11-01 10:30:00,49.48,49.68,49.41,49.68,40100.0,49.48,49.68,49.41,49.68,40100.0
2006-11-01 11:00:00,49.68,49.7,49.42,49.46,56000.0,49.68,49.7,49.42,49.46,56000.0
2006-11-01 11:30:00,49.49,49.51,49.31,49.33,44500.0,49.49,49.51,49.31,49.33,44500.0
2006-11-01 12:00:00,49.33,49.56,49.32,49.49,40000.0,49.33,49.56,49.32,49.49,40000.0
2006-11-01 12:30:00,49.48,49.56,49.45,49.5,25500.0,49.48,49.56,49.45,49.5,25500.0
2006-11-01 13:00:00,49.5,49.55,49.39,49.5,25100.0,49.5,49.55,49.39,49.5,25100.0
2006-11-01 13:30:00,49.51,49.52,49.26,49.28,24900.0,49.51,49.52,49.26,49.28,24900.0
2006-11-01 14:00:00,49.27,49.3,49.18,49.24,24500.0,49.27,49.3,49.18,49.24,24500.0
2006-11-01 14:30:00,49.26,49.27,49.04,49.11,44400.0,49.26,49.27,49.04,49.11,44400.0
2006-11-01 15:00:00,49.09,49.11,48.83,48.84,45800.0,49.09,49.11,48.83,48.84,45800.0
2006-11-01 15:30:00,48.84,48.88,48.78,48.83,68000.0,48.84,48.88,48.78,48.83,68000.0
2006-11-02 09:30:00,48.84,49.41,48.7,49.04,67300.0,48.84,49.41,48.7,49.04,67300.0
2006-11-02 10:00:00,49.04,49.25,48.98,49.09,73300.0,49.04,49.25,48.98,49.09,73300.0
2006-11-02 10:30:00,49.09,49.16,49.01,49.1,72800.0,49.09,49.16,49.01,49.1,72800.0
2006-11-02 11:00:00,49.1,49.22,49.06,49.12,34300.0,49.1,49.22,49.06,49.12,34300.0
2006-11-02 11:30:00,49.1,49.18,49.04,49.16,35100.0,49.1,49.18,49.04,49.16,35100.0
2006-11-02 12:00:00,49.16,49.19,49.0,49.0,34100.0,49.16,49.19,49.0,49.0,34100.0
2006-11-02 12:30:00,49.0,49.08,48.97,48.99,29000.0,49.0,49.08,48.97,48.99,29000.0
2006-11-02 13:00:00,48.98,49.06,48.94,49.01,46300.0,48.98,49.06,48.94,49.01,46300.0
2006-11-02 13:30:00,49.0,49.04,48.93,49.0,49100.0,49.0,49.04,48.93,49.0,49100.0
2006-11-02 14:00:00,49.0,49.02,48.9,48.92,48500.0,49.0,49.02,48.9,48.92,48500.0
2006-11-02 14:30:00,48.9,48.99,48.84,48.92,41300.0,48.9,48.99,48.84,48.92,41300.0
2006-11-02 15:00:00,48.92,49.1,48.92,49.08,53400.0,48.92,49.1,48.92,49.08,53400.0
2006-11-02 15:30:00,49.08,49.18,49.04,49.07,68900.0,49.08,49.18,49.04,49.07,68900.0
2006-11-03 09:30:00,49.25,49.69,49.09,49.4,51300.0,49.25,49.69,49.09,49.4,51300.0
2006-11-03 10:00:00,49.44,49.49,49.19,49.3,65600.0,49.44,49.49,49.19,49.3,65600.0
2006-11-03 10:30:00,49.32,49.38,49.27,49.31,58400.0,49.32,49.38,49.27,49.31,58400.0
2006-11-03 11:00:00,49.32,49.35,49.25,49.32,73200.0,49.32,49.35,49.25,49.32,73200.0
2006-11-03 11:30:00,49.3,49.35,49.19,49.34,22500.0,49.3,49.35,49.19,49.34,22500.0
2006-11-03 12:00:00,49.33,49.37,49.18,49.27,67800.0,49.33,49.37,49.18,49.27,67800.0
2006-11-03 12:30:00,49.27,49.37,49.24,49.31,28700.0,49.27,49.37,49.24,49.31,28700.0
2006-11-03 13:00:00,49.3,49.5,49.25,49.4,104200.0,49.3,49.5,49.25,49.4,104200.0
2006-11-03 13:30:00,49.38,49.59,49.36,49.55,69300.0,49.38,49.59,49.36,49.55,69300.0
2006-11-03 14:00:00,49.56,49.56,49.43,49.48,64600.0,49.56,49.56,49.43,49.48,64600.0
2006-11-03 14:30:00,49.49,49.74,49.43,49.53,88700.0,49.49,49.74,49.43,49.53,88700.0
2006-11-03 15:00:00,49.54,49.55,49.41,49.44,77000.0,49.54,49.55,49.41,49.44,77000.0
2006-11-03 15:30:00,49.45,49.55,49.42,49.47,75200.0,49.45,49.55,49.42,49.47,75200.0
2006-11-06 09:30:00,49.75,49.89,49.69,49.81,96600.0,49.75,49.89,49.69,49.81,96600.0
2006-11-06 10:00:00,49.84,49.98,49.79,49.9,83000.0,49.84,49.98,49.79,49.9,83000.0
2006-11-06 10:30:00,49.93,49.98,49.81,49.94,73600.0,49.93,49.98,49.81,49.94,73600.0
2006-11-06 11:00:00,49.92,49.94,49.8,49.91,70500.0,49.92,49.94,49.8,49.91,70500.0
2006-11-06 11:30:00,49.91,49.91,49.7,49.85,63600.0,49.91,49.91,49.7,49.85,63600.0
2006-11-06 12:00:00,49.85,49.9,49.74,49.82,76000.0,49.85,49.9,49.74,49.82,76000.0
2006-11-06 12:30:00,49.82,49.83,49.73,49.79,49000.0,49.82,49.83,49.73,49.79,49000.0
2006-11-06 13:00:00,49.79,49.79,49.54,49.55,63600.0,49.79,49.79,49.54,49.55,63600.0
2006-11-06 13:30:00,49.55,49.69,49.54,49.57,71400.0,49.55,49.69,49.54,49.57,71400.0
2006-11-06 14:00:00,49.57,49.7,49.53,49.63,58000.0,49.57,49.7,49.53,49.63,58000.0
2006-11-06 14:30:00,49.64,49.72,49.55,49.7,49900.0,49.64,49.72,49.55,49.7,49900.0
2006-11-06 15:00:00,49.7,49.71,49.63,49.67,122000.0,49.7,49.71,49.63,49.67,122000.0
2006-11-06 15:30:00,49.67,49.74,49.61,49.66,154600.0,49.67,49.74,49.61,49.66,154600.0
2006-11-07 09:30:00,49.99,50.24,49.86,50.1,118000.0,49.99,50.24,49.86,50.1,118000.0
2006-11-07 10:00:00,50.1,50.59,50.05,50.54,98700.0,50.1,50.59,50.05,50.54,98700.0
2006-11-07 10:30:00,50.55,50.69,50.52,50.63,53000.0,50.55,50.69,50.52,50.63,53000.0
2006-11-07 11:00:00,50.63,50.74,50.61,50.68,134500.0,50.63,50.74,50.61,50.68,134500.0
2006-11-07 11:30:00,50.68,50.75,50.59,50.67,46100.0,50.68,50.75,50.59,50.67,46100.0
2006-11-07 12:00:00,50.69,50.89,50.67,50.78,85200.0,50.69,50.89,50.67,50.78,85200.0
2006-11-07 12:30:00,50.79,50.84,50.7,50.78,53500.0,50.79,50.84,50.7,50.78,53500.0
2006-11-07 13:00:00,50.79,50.79,50.69,50.74,23100.0,50.79,50.79,50.69,50.74,23100.0
2006-11-07 13:30:00,50.72,50.8,50.66,50.73,38800.0,50.72,50.8,50.66,50.73,38800.0
2006-11-07 14:00:00,50.74,50.76,50.51,50.55,36700.0,50.74,50.76,50.51,50.55,36700.0
2006-11-07 14:30:00,50.56,50.64,50.56,50.63,35600.0,50.56,50.64,50.56,50.63,35600.0
2006-11-07 15:00:00,50.63,50.69,50.54,50.55,64900.0,50.63,50.69,50.54,50.55,64900.0
2006-11-07 15:30:00,50.55,50.64,50.45,50.52,115800.0,50.55,50.64,50.45,50.52,115800.0
2006-11-08 09:30:00,49.98,50.63,49.87,50.63,183700.0,49.98,50.63,49.87,50.63,183700.0
2006-11-08 10:00:00,50.67,50.75,50.55,50.63,52800.0,50.67,50.75,50.55,50.63,52800.0
2006-11-08 10:30:00,50.59,50.67,50.52,50.52,57500.0,50.59,50.67,50.52,50.52,57500.0
2006-11-08 11:00:00,50.51,50.73,50.51,50.7,52300.0,50.51,50.73,50.51,50.7,52300.0
2006-11-08 11:30:00,50.7,50.82,50.59,50.79,70600.0,50.7,50.82,50.59,50.79,70600.0
2006-11-08 12:00:00,50.78,50.87,50.74,50.75,46800.0,50.78,50.87,50.74,50.75,46800.0
2006-11-08 12:30:00,50.75,50.88,50.7,50.78,38800.0,50.75,50.88,50.7,50.78,38800.0
2006-11-08 13:00:00,50.78,50.83,50.68,50.76,33300.0,50.78,50.83,50.68,50.76,33300.0
2006-11-08 13:30:00,50.77,50.79,50.7,50.78,33600.0,50.77,50.79,50.7,50.78,33600.0
2006-11-08 14:00:00,50.78,50.91,50.72,50.83,61300.0,50.78,50.91,50.72,50.83,61300.0
2006-11-08 14:30:00,50.83,50.99,50.81,50.92,46200.0,50.83,50.99,50.81,50.92,46200.0
2006-11-08 15:00:00,50.92,50.97,50.87,50.94,39200.0,50.92,50.97,50.87,50.94,39200.0
2006-11-08 15:30:00,50.94,50.98,50.83,50.95,87000.0,50.94,50.98,50.83,50.95,87000.0
2006-11-09 09:30:00,50.95,51.35,50.91,51.33,112000.0,50.95,51.35,50.91,51.33,112000.0
2006-11-09 10:00:00,51.33,51.33,51.0,51.12,119700.0,51.33,51.33,51.0,51.12,119700.0
2006-11-09 10:30:00,51.12,51.33,51.09,51.24,72500.0,51.12,51.33,51.09,51.24,72500.0
2006-11-09 11:00:00,51.23,51.39,51.19,51.27,89000.0,51.23,51.39,51.19,51.27,89000.0
2006-11-09 11:30:00,51.27,51.43,51.27,51.4,45700.0,51.27,51.43,51.27,51.4,45700.0
2006-11-09 12:00:00,51.4,51.44,51.21,51.39,55000.0,51.4,51.44,51.21,51.39,55000.0
2006-11-09 12:30:00,51.4,51.43,51.34,51.41,28900.0,51.4,51.43,51.34,51.41,28900.0
2006-11-09 13:00:00,51.41,51.56,51.37,51.49,44300.0,51.41,51.56,51.37,51.49,44300.0
2006-11-09 13:30:00,51.5,51.59,51.44,51.55,56900.0,51.5,51.59,51.44,51.55,56900.0
2006-11-09 14:00:00,51.54,51.59,51.47,51.57,56900.0,51.54,51.59,51.47,51.57,56900.0
2006-11-09 14:30:00,51.57,51.64,51.4,51.43,61000.0,51.57,51.64,51.4,51.43,61000.0
2006-11-09 15:00:00,51.42,51.43,51.29,51.33,68100.0,51.42,51.43,51.29,51.33,68100.0
2006-11-09 15:30:00,51.34,51.35,51.13,51.15,79200.0,51.34,51.35,51.13,51.15,79200.0
2006-11-10 09:30:00,51.3,51.37,51.1,51.2,74900.0,51.3,51.37,51.1,51.2,74900.0
2006-11-10 10:00:00,51.19,51.28,51.04,51.04,33000.0,51.19,51.28,51.04,51.04,33000.0
2006-11-10 10:30:00,51.05,51.05,50.85,50.92,56000.0,51.05,51.05,50.85,50.92,56000.0
2006-11-10 11:00:00,50.89,50.94,50.82,50.88,43600.0,50.89,50.94,50.82,50.88,43600.0
2006-11-10 11:30:00,50.89,51.09,50.89,51.07,42200.0,50.89,51.09,50.89,51.07,42200.0
2006-11-10 12:00:00,51.07,51.15,51.03,51.04,20000.0,51.07,51.15,51.03,51.04,20000.0
2006-11-10 12:30:00,51.05,51.05,50.98,50.99,26600.0,51.05,51.05,50.98,50.99,26600.0
2006-11-10 13:00:00,50.99,51.17,50.97,51.05,50100.0,50.99,51.17,50.97,51.05,50100.0
2006-11-10 13:30:00,51.05,51.14,51.04,51.05,42100.0,51.05,51.14,51.04,51.05,42100.0
2006-11-10 14:00:00,51.07,51.2,51.04,51.15,32900.0,51.07,51.2,51.04,51.15,32900.0
2006-11-10 14:30:00,51.17,51.21,51.06,51.1,26700.0,51.17,51.21,51.06,51.1,26700.0
2006-11-10 15:00:00,51.11,51.3,51.1,51.26,40700.0,51.11,51.3,51.1,51.26,40700.0
2006-11-10 15:30:00,51.29,51.49,51.28,51.42,116300.0,51.29,51.49,51.28,51.42,116300.0
2006-11-13 09:30:00,51.13,51.35,51.02,51.16,96900.0,51.13,51.35,51.02,51.16,96900.0
2006-11-13 10:00:00,51.15,51.29,51.09,51.29,132500.0,51.15,51.29,51.09,51.29,132500.0
2006-11-13 10:30:00,51.29,51.34,50.99,51.0,72200.0,51.29,51.34,50.99,51.0,72200.0
2006-11-13 11:00:00,51.0,51.09,50.81,50.81,33900.0,51.0,51.09,50.81,50.81,33900.0
2006-11-13 11:30:00,50.81,50.83,50.64,50.65,37600.0,50.81,50.83,50.64,50.65,37600.0
2006-11-13 12:00:00,50.66,50.66,50.54,50.64,40000.0,50.66,50.66,50.54,50.64,40000.0
2006-11-13 12:30:00,50.64,50.69,50.49,50.49,33700.0,50.64,50.69,50.49,50.49,33700.0
2006-11-13 13:00:00,50.47,50.48,50.36,50.41,23900.0,50.47,50.48,50.36,50.41,23900.0
2006-11-13 13:30:00,50.4,50.57,50.38,50.55,30200.0,50.4,50.57,50.38,50.55,30200.0
2006-11-13 14:00:00,50.54,50.69,50.49,50.69,25300.0,50.54,50.69,50.49,50.69,25300.0
2006-11-13 14:30:00,50.68,50.75,50.66,50.75,33200.0,50.68,50.75,50.66,50.75,33200.0
2006-11-13 15:00:00,50.74,50.75,50.65,50.66,30900.0,50.74,50.75,50.65,50.66,30900.0
2006-11-13 15:30:00,50.66,50.67,50.59,50.63,59000.0,50.66,50.67,50.59,50.63,59000.0
2006-11-14 09:30:00,50.65,50.79,50.62,50.67,36100.0,50.65,50.79,50.62,50.67,36100.0
2006-11-14 10:00:00,50.67,50.79,50.48,50.48,46000.0,50.67,50.79,50.48,50.48,46000.0
2006-11-14 10:30:00,50.48,50.55,50.4,50.49,23900.0,50.48,50.55,50.4,50.49,23900.0
2006-11-14 11:00:00,50.49,50.49,50.36,50.4,22300.0,50.49,50.49,50.36,50.4,22300.0
2006-11-14 11:30:00,50.41,50.45,50.28,50.33,18000.0,50.41,50.45,50.28,50.33,18000.0
2006-11-14 12:00:00,50.32,50.46,50.25,50.4,49200.0,50.32,50.46,50.25,50.4,49200.0
2006-11-14 12:30:00,50.4,50.59,50.3,50.58,43700.0,50.4,50.59,50.3,50.58,43700.0
2006-11-14 13:00:00,50.57,50.7,50.56,50.61,41900.0,50.57,50.7,50.56,50.61,41900.0
2006-11-14 13:30:00,50.61,50.62,50.55,50.56,32400.0,50.61,50.62,50.55,50.56,32400.0
2006-11-14 14:00:00,50.55,50.65,50.55,50.64,34400.0,50.55,50.65,50.55,50.64,34400.0
2006-11-14 14:30:00,50.65,50.81,50.61,50.81,84100.0,50.65,50.81,50.61,50.81,84100.0
2006-11-14 15:00:00,50.81,51.13,50.81,51.07,52100.0,50.81,51.13,50.81,51.07,52100.0
2006-11-14 15:30:00,51.09,51.15,51.0,51.05,58300.0,51.09,51.15,51.0,51.05,58300.0
2006-11-15 09:30:00,50.95,50.95,50.65,50.8,113000.0,50.95,50.95,50.65,50.8,113000.0
2006-11-15 10:00:00,50.82,50.83,50.59,50.68,143100.0,50.82,50.83,50.59,50.68,143100.0
2006-11-15 10:30:00,50.67,50.68,50.54,50.67,32700.0,50.67,50.68,50.54,50.67,32700.0
2006-11-15 11:00:00,50.68,50.85,50.63,50.81,25700.0,50.68,50.85,50.63,50.81,25700.0
2006-11-15 11:30:00,50.82,50.88,50.8,50.83,14600.0,50.82,50.88,50.8,50.83,14600.0
2006-11-15 12:00:00,50.83,50.85,50.78,50.85,24200.0,50.83,50.85,50.78,50.85,24200.0
2006-11-15 12:30:00,50.81,50.85,50.79,50.83,11600.0,50.81,50.85,50.79,50.83,11600.0
2006-11-15 13:00:00,50.83,50.88,50.81,50.87,11400.0,50.83,50.88,50.81,50.87,11400.0
2006-11-15 13:30:00,50.88,51.03,50.88,50.93,32200.0,50.88,51.03,50.88,50.93,32200.0
2006-11-15 14:00:00,50.93,50.94,50.84,50.85,45400.0,50.93,50.94,50.84,50.85,45400.0
2006-11-15 14:30:00,50.87,50.87,50.78,50.84,43000.0,50.87,50.87,50.78,50.84,43000.0
2006-11-15 15:00:00,50.84,50.98,50.83,50.84,93900.0,50.84,50.98,50.83,50.84,93900.0
2006-11-15 15:30:00,50.85,50.95,50.83,50.88,126900.0,50.85,50.95,50.83,50.88,126900.0
2006-11-16 09:30:00,51.0,51.2,50.98,51.18,34300.0,51.0,51.2,50.98,51.18,34300.0
2006-11-16 10:00:00,51.18,51.48,51.1,51.26,53600.0,51.18,51.48,51.1,51.26,53600.0
2006-11-16 10:30:00,51.25,51.3,51.06,51.08,31400.0,51.25,51.3,51.06,51.08,31400.0
2006-11-16 11:00:00,51.08,51.08,50.84,50.94,52700.0,51.08,51.08,50.84,50.94,52700.0
2006-11-16 11:30:00,50.94,51.04,50.86,50.88,50900.0,50.94,51.04,50.86,50.88,50900.0
2006-11-16 12:00:00,50.88,51.1,50.88,51.1,29000.0,50.88,51.1,50.88,51.1,29000.0
2006-11-16 12:30:00,51.1,51.12,50.99,51.0,11400.0,51.1,51.12,50.99,51.0,11400.0
2006-11-16 13:00:00,51.01,51.05,50.96,51.05,14400.0,51.01,51.05,50.96,51.05,14400.0
2006-11-16 13:30:00,51.05,51.14,51.05,51.08,43500.0,51.05,51.14,51.05,51.08,43500.0
2006-11-16 14:00:00,51.09,51.09,50.82,50.82,49200.0,51.09,51.09,50.82,50.82,49200.0
2006-11-16 14:30:00,50.84,50.9,50.81,50.89,38800.0,50.84,50.9,50.81,50.89,38800.0
2006-11-16 15:00:00,50.89,51.1,50.79,51.03,81400.0,50.89,51.1,50.79,51.03,81400.0
2006-11-16 15:30:00,51.03,51.07,50.83,50.86,135900.0,51.03,51.07,50.83,50.86,135900.0
2006-11-17 09:30:00,50.7,50.9,50.55,50.88,74600.0,50.7,50.9,50.55,50.88,74600.0
2006-11-17 10:00:00,50.86,50.86,50.67,50.67,25300.0,50.86,50.86,50.67,50.67,25300.0
2006-11-17 10:30:00,50.66,50.8,50.65,50.7,23600.0,50.66,50.8,50.65,50.7,23600.0
2006-11-17 11:00:00,50.7,50.78,50.62,50.77,30100.0,50.7,50.78,50.62,50.77,30100.0
2006-11-17 11:30:00,50.76,50.89,50.72,50.88,18000.0,50.76,50.89,50.72,50.88,18000.0
2006-11-17 12:00:00,50.89,50.95,50.81,50.83,11200.0,50.89,50.95,50.81,50.83,11200.0
2006-11-17 12:30:00,50.81,50.95,50.81,50.93,12000.0,50.81,50.95,50.81,50.93,12000.0
2006-11-17 13:00:00,50.93,50.94,50.86,50.87,9800.0,50.93,50.94,50.86,50.87,9800.0
2006-11-17 13:30:00,50.86,50.93,50.86,50.9,12600.0,50.86,50.93,50.86,50.9,12600.0
2006-11-17 14:00:00,50.88,50.95,50.87,50.92,12800.0,50.88,50.95,50.87,50.92,12800.0
2006-11-17 14:30:00,50.91,50.93,50.85,50.88,15500.0,50.91,50.93,50.85,50.88,15500.0
2006-11-17 15:00:00,50.88,50.9,50.84,50.86,13800.0,50.88,50.9,50.84,50.86,13800.0
2006-11-17 15:30:00,50.87,50.88,50.82,50.87,34100.0,50.87,50.88,50.82,50.87,34100.0
2006-11-20 09:30:00,50.86,50.86,50.55,50.7,18700.0,50.86,50.86,50.55,50.7,18700.0
2006-11-20 10:00:00,50.76,50.8,50.6,50.66,131100.0,50.76,50.8,50.6,50.66,131100.0
2006-11-20 10:30:00,50.68,50.84,50.67,50.78,19900.0,50.68,50.84,50.67,50.78,19900.0
2006-11-20 11:00:00,50.78,50.78,50.55,50.59,84700.0,50.78,50.78,50.55,50.59,84700.0
2006-11-20 11:30:00,50.61,50.64,50.43,50.47,17000.0,50.61,50.64,50.43,50.47,17000.0
2006-11-20 12:00:00,50.46,50.7,50.46,50.66,28700.0,50.46,50.7,50.46,50.66,28700.0
2006-11-20 12:30:00,50.66,50.7,50.6,50.68,10300.0,50.66,50.7,50.6,50.68,10300.0
2006-11-20 13:00:00,50.7,50.74,50.66,50.72,13200.0,50.7,50.74,50.66,50.72,13200.0
2006-11-20 13:30:00,50.73,50.78,50.71,50.75,12800.0,50.73,50.78,50.71,50.75,12800.0
2006-11-20 14:00:00,50.73,50.79,50.65,50.67,29900.0,50.73,50.79,50.65,50.67,29900.0
2006-11-20 14:30:00,50.67,50.81,50.6,50.81,30400.0,50.67,50.81,50.6,50.81,30400.0
2006-11-20 15:00:00,50.81,50.82,50.75,50.76,18800.0,50.81,50.82,50.75,50.76,18800.0
2006-11-20 15:30:00,50.78,50.91,50.77,50.79,45900.0,50.78,50.91,50.77,50.79,45900.0
2006-11-21 09:30:00,50.76,51.02,50.76,50.9,38500.0,50.76,51.02,50.76,50.9,38500.0
2006-11-21 10:00:00,50.91,51.02,50.83,50.9,33700.0,50.91,51.02,50.83,50.9,33700.0
2006-11-21 10:30:00,50.9,50.95,50.81,50.85,21400.0,50.9,50.95,50.81,50.85,21400.0
2006-11-21 11:00:00,50.9,51.0,50.86,50.99,19300.0,50.9,51.0,50.86,50.99,19300.0
2006-11-21 11:30:00,50.99,51.0,50.67,50.68,31900.0,50.99,51.0,50.67,50.68,31900.0
2006-11-21 12:00:00,50.69,50.8,50.65,50.78,28600.0,50.69,50.8,50.65,50.78,28600.0
2006-11-21 12:30:00,50.78,50.79,50.67,50.67,33200.0,50.78,50.79,50.67,50.67,33200.0
2006-11-21 13:00:00,50.68,50.75,50.67,50.68,30400.0,50.68,50.75,50.67,50.68,30400.0
2006-11-21 13:30:00,50.68,50.76,50.68,50.69,22200.0,50.68,50.76,50.68,50.69,22200.0
2006-11-21 14:00:00,50.71,50.77,50.69,50.74,29800.0,50.71,50.77,50.69,50.74,29800.0
2006-11-21 14:30:00,50.75,50.78,50.68,50.71,23600.0,50.75,50.78,50.68,50.71,23600.0
2006-11-21 15:00:00,50.71,50.77,50.56,50.57,40100.0,50.71,50.77,50.56,50.57,40100.0
2006-11-21 15:30:00,50.57,50.76,50.57,50.68,47200.0,50.57,50.76,50.57,50.68,47200.0
2006-11-22 09:30:00,50.93,51.25,50.88,51.13,53500.0,50.93,51.25,50.88,51.13,53500.0
2006-11-22 10:00:00,51.13,51.15,50.8,50.94,31400.0,51.13,51.15,50.8,50.94,31400.0
2006-11-22 10:30:00,50.94,51.09,50.87,51.0,20300.0,50.94,51.09,50.87,51.0,20300.0
2006-11-22 11:00:00,51.02,51.11,50.88,51.1,37100.0,51.02,51.11,50.88,51.1,37100.0
2006-11-22 11:30:00,51.1,51.19,50.95,50.95,22900.0,51.1,51.19,50.95,50.95,22900.0
2006-11-22 12:00:00,50.96,51.05,50.96,51.01,8300.0,50.96,51.05,50.96,51.01,8300.0
2006-11-22 12:30:00,51.02,51.07,51.0,51.02,13400.0,51.02,51.07,51.0,51.02,13400.0
2006-11-22 13:00:00,51.05,51.08,51.03,51.06,7000.0,51.05,51.08,51.03,51.06,7000.0
2006-11-22 13:30:00,51.07,51.11,50.99,51.08,10500.0,51.07,51.11,50.99,51.08,10500.0
2006-11-22 14:00:00,51.08,51.18,51.01,51.16,12200.0,51.08,51.18,51.01,51.16,12200.0
2006-11-22 14:30:00,51.17,51.25,51.15,51.24,20300.0,51.17,51.25,51.15,51.24,20300.0
2006-11-22 15:00:00,51.23,51.28,51.04,51.07,40600.0,51.23,51.28,51.04,51.07,40600.0
2006-11-22 15:30:00,51.06,51.12,51.05,51.09,39800.0,51.06,51.12,51.05,51.09,39800.0
2006-11-24 09:30:00,51.03,51.03,50.73,50.83,29200.0,51.03,51.03,50.73,50.83,29200.0
2006-11-24 10:00:00,50.85,50.88,50.74,50.86,12500.0,50.85,50.88,50.74,50.86,12500.0
2006-11-24 10:30:00,50.88,50.99,50.81,50.95,13400.0,50.88,50.99,50.81,50.95,13400.0
2006-11-24 11:00:00,50.95,51.02,50.88,50.88,21500.0,50.95,51.02,50.88,50.88,21500.0
2006-11-24 11:30:00,50.89,50.94,50.73,50.78,14300.0,50.89,50.94,50.73,50.78,14300.0
2006-11-24 12:00:00,50.75,50.82,50.72,50.79,10200.0,50.75,50.82,50.72,50.79,10200.0
2006-11-24 12:30:00,50.77,50.77,50.51,50.51,25800.0,50.77,50.77,50.51,50.51,25800.0
2006-11-24 13:00:00,50.47,50.47,50.47,50.47,14700.0,50.47,50.47,50.47,50.47,14700.0
2006-11-24 13:30:00,50.47,50.47,50.47,50.47,0.0,50.47,50.47,50.47,50.47,0.0
2006-11-24 14:00:00,50.47,50.47,50.47,50.47,0.0,50.47,50.47,50.47,50.47,0.0
2006-11-24 14:30:00,50.47,50.47,50.47,50.47,0.0,50.47,50.47,50.47,50.47,0.0
2006-11-24 15:00:00,50.47,50.47,50.47,50.47,0.0,50.47,50.47,50.47,50.47,0.0
2006-11-24 15:30:00,50.47,50.47,50.47,50.47,0.0,50.47,50.47,50.47,50.47,0.0
2006-11-27 09:30:00,50.45,50.47,49.67,49.69,45500.0,50.45,50.47,49.67,49.69,45500.0
2006-11-27 10:00:00,49.7,49.81,49.53,49.58,68200.0,49.7,49.81,49.53,49.58,68200.0
2006-11-27 10:30:00,49.57,49.72,49.54,49.72,55100.0,49.57,49.72,49.54,49.72,55100.0
2006-11-27 11:00:00,49.71,49.79,49.54,49.6,53800.0,49.71,49.79,49.54,49.6,53800.0
2006-11-27 11:30:00,49.61,49.77,49.54,49.6,31100.0,49.61,49.77,49.54,49.6,31100.0
2006-11-27 12:00:00,49.6,49.67,49.54,49.57,26700.0,49.6,49.67,49.54,49.57,26700.0
2006-11-27 12:30:00,49.55,49.55,49.48,49.53,17700.0,49.55,49.55,49.48,49.53,17700.0
2006-11-27 13:00:00,49.52,49.57,49.45,49.54,27700.0,49.52,49.57,49.45,49.54,27700.0
2006-11-27 13:30:00,49.54,49.55,49.47,49.51,31100.0,49.54,49.55,49.47,49.51,31100.0
2006-11-27 14:00:00,49.51,49.53,49.44,49.49,39600.0,49.51,49.53,49.44,49.49,39600.0
2006-11-27 14:30:00,49.48,49.55,49.48,49.49,42300.0,49.48,49.55,49.48,49.49,42300.0
2006-11-27 15:00:00,49.49,49.63,49.47,49.61,27700.0,49.49,49.63,49.47,49.61,27700.0
2006-11-27 15:30:00,49.62,49.69,49.45,49.45,59900.0,49.62,49.69,49.45,49.45,59900.0
2006-11-28 09:30:00,49.43,49.63,48.93,49.09,73400.0,49.43,49.63,48.93,49.09,73400.0
2006-11-28 10:00:00,49.13,49.48,49.08,49.47,55900.0,49.13,49.48,49.08,49.47,55900.0
2006-11-28 10:30:00,49.45,49.63,49.42,49.44,24500.0,49.45,49.63,49.42,49.44,24500.0
2006-11-28 11:00:00,49.46,49.53,49.43,49.48,22000.0,49.46,49.53,49.43,49.48,22000.0
2006-11-28 11:30:00,49.48,49.53,49.48,49.52,19100.0,49.48,49.53,49.48,49.52,19100.0
2006-11-28 12:00:00,49.52,49.63,49.47,49.49,38500.0,49.52,49.63,49.47,49.49,38500.0
2006-11-28 12:30:00,49.48,49.48,49.23,49.3,54600.0,49.48,49.48,49.23,49.3,54600.0
2006-11-28 13:00:00,49.3,49.38,49.18,49.25,31500.0,49.3,49.38,49.18,49.25,31500.0
2006-11-28 13:30:00,49.25,49.38,49.2,49.34,26400.0,49.25,49.38,49.2,49.34,26400.0
2006-11-28 14:00:00,49.34,49.38,49.23,49.31,41600.0,49.34,49.38,49.23,49.31,41600.0
2006-11-28 14:30:00,49.34,49.48,49.28,49.46,29600.0,49.34,49.48,49.28,49.46,29600.0
2006-11-28 15:00:00,49.45,49.52,49.35,49.45,61500.0,49.45,49.52,49.35,49.45,61500.0
2006-11-28 15:30:00,49.45,49.51,49.36,49.41,49500.0,49.45,49.51,49.36,49.41,49500.0
2006-11-29 09:30:00,49.42,49.5,49.2,49.48,18700.0,49.42,49.5,49.2,49.48,18700.0
2006-11-29 10:00:00,49.48,49.73,49.41,49.72,29900.0,49.48,49.73,49.41,49.72,29900.0
2006-11-29 10:30:00,49.7,49.7,49.47,49.55,18100.0,49.7,49.7,49.47,49.55,18100.0
2006-11-29 11:00:00,49.59,49.8,49.59,49.67,39700.0,49.59,49.8,49.59,49.67,39700.0
2006-11-29 11:30:00,49.67,49.72,49.61,49.61,57500.0,49.67,49.72,49.61,49.61,57500.0
2006-11-29 12:00:00,49.59,49.6,49.39,49.43,54700.0,49.59,49.6,49.39,49.43,54700.0
2006-11-29 12:30:00,49.42,49.49,49.4,49.42,17400.0,49.42,49.49,49.4,49.42,17400.0
2006-11-29 13:00:00,49.42,49.46,49.36,49.4,19700.0,49.42,49.46,49.36,49.4,19700.0
2006-11-29 13:30:00,49.39,49.5,49.32,49.5,31400.0,49.39,49.5,49.32,49.5,31400.0
2006-11-29 14:00:00,49.5,49.54,49.43,49.44,20600.0,49.5,49.54,49.43,49.44,20600.0
2006-11-29 14:30:00,49.46,49.56,49.37,49.39,51300.0,49.46,49.56,49.37,49.39,51300.0
2006-11-29 15:00:00,49.4,49.47,49.3,49.39,40000.0,49.4,49.47,49.3,49.39,40000.0
2006-11-29 15:30:00,49.4,49.73,49.4,49.68,184600.0,49.4,49.73,49.4,49.68,184600.0
2006-11-30 09:30:00,49.78,49.87,49.51,49.61,27800.0,49.78,49.87,49.51,49.61,27800.0
2006-11-30 10:00:00,49.6,49.63,49.38,49.5,23300.0,49.6,49.63,49.38,49.5,23300.0
2006-11-30 10:30:00,49.5,49.57,49.36,49.5,32800.0,49.5,49.57,49.36,49.5,32800.0
2006-11-30 11:00:00,49.48,49.59,49.47,49.55,20300.0,49.48,49.59,49.47,49.55,20300.0
2006-11-30 11:30:00,49.55,49.76,49.52,49.76,25500.0,49.55,49.76,49.52,49.76,25500.0
2006-11-30 12:00:00,49.77,49.8,49.72,49.79,11800.0,49.77,49.8,49.72,49.79,11800.0
2006-11-30 12:30:00,49.8,49.88,49.7,49.7,19000.0,49.8,49.88,49.7,49.7,19000.0
2006-11-30 13:00:00,49.71,49.96,49.7,49.95,15100.0,49.71,49.96,49.7,49.95,15100.0
2006-11-30 13:30:00,49.94,49.98,49.74,49.74,24300.0,49.94,49.98,49.74,49.74,24300.0
2006-11-30 14:00:00,49.75,49.91,49.74,49.86,23500.0,49.75,49.91,49.74,49.86,23500.0
2006-11-30 14:30:00,49.87,50.09,49.87,50.06,31000.0,49.87,50.09,49.87,50.06,31000.0
2006-11-30 15:00:00,50.09,50.11,50.02,50.11,34600.0,50.09,50.11,50.02,50.11,34600.0
2006-11-30 15:30:00,50.11,50.14,49.98,49.98,55300.0,50.11,50.14,49.98,49.98,55300.0
2006-12-01 09:30:00,50.1,50.1,49.72,49.79,27300.0,50.1,50.1,49.72,49.79,27300.0
2006-12-01 10:00:00,49.79,49.79,49.53,49.72,32300.0,49.79,49.79,49.53,49.72,32300.0
2006-12-01 10:30:00,49.7,49.7,49.52,49.6,42300.0,49.7,49.7,49.52,49.6,42300.0
2006-12-01 11:00:00,49.62,49.67,49.44,49.53,24500.0,49.62,49.67,49.44,49.53,24500.0
2006-12-01 11:30:00,49.54,49.71,49.42,49.64,22600.0,49.54,49.71,49.42,49.64,22600.0
2006-12-01 12:00:00,49.64,49.67,49.51,49.63,21100.0,49.64,49.67,49.51,49.63,21100.0
2006-12-01 12:30:00,49.64,49.65,49.56,49.57,15600.0,49.64,49.65,49.56,49.57,15600.0
2006-12-01 13:00:00,49.56,49.56,49.37,49.4,26300.0,49.56,49.56,49.37,49.4,26300.0
2006-12-01 13:30:00,49.4,49.4,49.27,49.35,52400.0,49.4,49.4,49.27,49.35,52400.0
2006-12-01 14:00:00,49.35,49.4,49.2,49.27,46100.0,49.35,49.4,49.2,49.27,46100.0
2006-12-01 14:30:00,49.27,49.29,49.05,49.1,27600.0,49.27,49.29,49.05,49.1,27600.0
2006-12-01 15:00:00,49.1,49.29,49.08,49.22,36900.0,49.1,49.29,49.08,49.22,36900.0
2006-12-01 15:30:00,49.22,49.39,49.19,49.35,71400.0,49.22,49.39,49.19,49.35,71400.0
2006-12-04 09:30:00,49.4,49.97,48.61,49.94,43700.0,49.4,49.97,48.61,49.94,43700.0
2006-12-04 10:00:00,49.89,50.24,49.87,50.15,29400.0,49.89,50.24,49.87,50.15,29400.0
2006-12-04 10:30:00,50.16,50.16,49.93,50.03,19300.0,50.16,50.16,49.93,50.03,19300.0
2006-12-04 11:00:00,50.03,50.24,50.03,50.21,18500.0,50.03,50.24,50.03,50.21,18500.0
2006-12-04 11:30:00,50.21,50.24,50.06,50.11,22700.0,50.21,50.24,50.06,50.11,22700.0
2006-12-04 12:00:00,50.09,50.19,50.02,50.09,17400.0,50.09,50.19,50.02,50.09,17400.0
2006-12-04 12:30:00,50.08,50.25,50.08,50.25,36100.0,50.08,50.25,50.08,50.25,36100.0
2006-12-04 13:00:00,50.25,50.39,50.24,50.36,31100.0,50.25,50.39,50.24,50.36,31100.0
2006-12-04 13:30:00,50.39,50.7,50.39,50.69,34800.0,50.39,50.7,50.39,50.69,34800.0
2006-12-04 14:00:00,50.69,50.73,50.67,50.71,18200.0,50.69,50.73,50.67,50.71,18200.0
2006-12-04 14:30:00,50.73,50.89,50.71,50.87,23200.0,50.73,50.89,50.71,50.87,23200.0
2006-12-04 15:00:00,50.88,50.89,50.71,50.71,24300.0,50.88,50.89,50.71,50.71,24300.0
2006-12-04 15:30:00,50.71,50.78,50.66,50.74,49400.0,50.71,50.78,50.66,50.74,49400.0
2006-12-05 09:30:00,50.75,50.85,50.11,50.14,37200.0,50.75,50.85,50.11,50.14,37200.0
2006-12-05 10:00:00,50.18,50.52,50.12,50.22,62100.0,50.18,50.52,50.12,50.22,62100.0
2006-12-05 10:30:00,50.22,50.36,50.21,50.26,38400.0,50.22,50.36,50.21,50.26,38400.0
2006-12-05 11:00:00,50.27,50.27,50.04,50.15,27500.0,50.27,50.27,50.04,50.15,27500.0
2006-12-05 11:30:00,50.15,50.26,50.09,50.09,54400.0,50.15,50.26,50.09,50.09,54400.0
2006-12-05 12:00:00,50.09,50.09,49.85,49.89,22500.0,50.09,50.09,49.85,49.89,22500.0
2006-12-05 12:30:00,49.9,49.95,49.85,49.91,42700.0,49.9,49.95,49.85,49.91,42700.0
2006-12-05 13:00:00,49.92,49.96,49.85,49.89,25200.0,49.92,49.96,49.85,49.89,25200.0
2006-12-05 13:30:00,49.9,50.01,49.89,49.97,28100.0,49.9,50.01,49.89,49.97,28100.0
2006-12-05 14:00:00,49.98,49.98,49.84,49.85,71800.0,49.98,49.98,49.84,49.85,71800.0
2006-12-05 14:30:00,49.85,49.86,49.69,49.7,45300.0,49.85,49.86,49.69,49.7,45300.0
2006-12-05 15:00:00,49.7,49.73,49.61,49.72,60200.0,49.7,49.73,49.61,49.72,60200.0
2006-12-05 15:30:00,49.72,49.84,49.59,49.82,110400.0,49.72,49.84,49.59,49.82,110400.0
2006-12-06 09:30:00,49.95,50.33,49.86,50.27,96900.0,49.95,50.33,49.86,50.27,96900.0
2006-12-06 10:00:00,50.27,50.6,50.23,50.56,38600.0,50.27,50.6,50.23,50.56,38600.0
2006-12-06 10:30:00,50.56,50.83,50.47,50.77,91200.0,50.56,50.83,50.47,50.77,91200.0
2006-12-06 11:00:00,50.76,50.95,50.72,50.93,32000.0,50.76,50.95,50.72,50.93,32000.0
2006-12-06 11:30:00,50.93,51.07,50.89,50.94,75500.0,50.93,51.07,50.89,50.94,75500.0
2006-12-06 12:00:00,50.89,50.96,50.81,50.93,17600.0,50.89,50.96,50.81,50.93,17600.0
2006-12-06 12:30:00,50.94,51.07,50.91,51.04,16900.0,50.94,51.07,50.91,51.04,16900.0
2006-12-06 13:00:00,51.03,51.06,50.85,50.86,17200.0,51.03,51.06,50.85,50.86,17200.0
2006-12-06 13:30:00,50.88,51.04,50.87,50.99,16400.0,50.88,51.04,50.87,50.99,16400.0
2006-12-06 14:00:00,51.03,51.05,50.98,51.04,21300.0,51.03,51.05,50.98,51.04,21300.0
2006-12-06 14:30:00,51.04,51.06,50.95,50.99,17600.0,51.04,51.06,50.95,50.99,17600.0
2006-12-06 15:00:00,51.0,51.01,50.91,50.94,25400.0,51.0,51.01,50.91,50.94,25400.0
2006-12-06 15:30:00,50.93,51.03,50.89,50.95,62300.0,50.93,51.03,50.89,50.95,62300.0
2006-12-07 09:30:00,51.05,51.15,50.88,51.0,24500.0,51.05,51.15,50.88,51.0,24500.0
2006-12-07 10:00:00,51.0,51.06,50.74,50.75,30300.0,51.0,51.06,50.74,50.75,30300.0
2006-12-07 10:30:00,50.82,50.83,50.5,50.57,48300.0,50.82,50.83,50.5,50.57,48300.0
2006-12-07 11:00:00,50.5,50.54,50.29,50.29,31000.0,50.5,50.54,50.29,50.29,31000.0
2006-12-07 11:30:00,50.31,50.34,50.02,50.27,77400.0,50.31,50.34,50.02,50.27,77400.0
2006-12-07 12:00:00,50.27,50.6,50.27,50.57,17400.0,50.27,50.6,50.27,50.57,17400.0
2006-12-07 12:30:00,50.57,50.65,50.55,50.61,5600.0,50.57,50.65,50.55,50.61,5600.0
2006-12-07 13:00:00,50.59,50.75,50.58,50.71,9200.0,50.59,50.75,50.58,50.71,9200.0
2006-12-07 13:30:00,50.73,50.76,50.57,50.57,11700.0,50.73,50.76,50.57,50.57,11700.0
2006-12-07 14:00:00,50.57,50.62,50.45,50.45,10800.0,50.57,50.62,50.45,50.45,10800.0
2006-12-07 14:30:00,50.45,50.56,50.45,50.46,5300.0,50.45,50.56,50.45,50.46,5300.0
2006-12-07 15:00:00,50.49,50.54,50.36,50.48,17500.0,50.49,50.54,50.36,50.48,17500.0
2006-12-07 15:30:00,50.48,50.58,50.44,50.51,32800.0,50.48,50.58,50.44,50.51,32800.0
2006-12-08 09:30:00,50.3,50.5,50.04,50.09,51200.0,50.3,50.5,50.04,50.09,51200.0
2006-12-08 10:00:00,50.11,50.17,49.82,50.13,20700.0,50.11,50.17,49.82,50.13,20700.0
2006-12-08 10:30:00,50.14,50.39,50.14,50.35,14900.0,50.14,50.39,50.14,50.35,14900.0
2006-12-08 11:00:00,50.35,50.68,50.35,50.65,17700.0,50.35,50.68,50.35,50.65,17700.0
2006-12-08 11:30:00,50.68,50.86,50.68,50.75,16000.0,50.68,50.86,50.68,50.75,16000.0
2006-12-08 12:00:00,50.77,50.8,50.62,50.72,11100.0,50.77,50.8,50.62,50.72,11100.0
2006-12-08 12:30:00,50.7,50.76,50.62,50.67,8600.0,50.7,50.76,50.62,50.67,8600.0
2006-12-08 13:00:00,50.67,50.69,50.58,50.65,13400.0,50.67,50.69,50.58,50.65,13400.0
2006-12-08 13:30:00,50.66,50.72,50.59,50.67,16100.0,50.66,50.72,50.59,50.67,16100.0
2006-12-08 14:00:00,50.66,50.73,50.6,50.66,11800.0,50.66,50.73,50.6,50.66,11800.0
2006-12-08 14:30:00,50.66,50.71,50.58,50.64,28000.0,50.66,50.71,50.58,50.64,28000.0
2006-12-08 15:00:00,50.63,50.63,50.43,50.43,22300.0,50.63,50.63,50.43,50.43,22300.0
2006-12-08 15:30:00,50.45,50.46,50.25,50.37,62100.0,50.45,50.46,50.25,50.37,62100.0
2006-12-11 09:30:00,50.25,50.65,50.15,50.56,21500.0,50.25,50.65,50.15,50.56,21500.0
2006-12-11 10:00:00,50.58,50.91,50.58,50.65,13700.0,50.58,50.91,50.58,50.65,13700.0
2006-12-11 10:30:00,50.68,50.73,50.35,50.39,24100.0,50.68,50.73,50.35,50.39,24100.0
2006-12-11 11:00:00,50.39,50.56,50.35,50.37,26500.0,50.39,50.56,50.35,50.37,26500.0
2006-12-11 11:30:00,50.41,50.41,50.32,50.38,9100.0,50.41,50.41,50.32,50.38,9100.0
2006-12-11 12:00:00,50.38,50.41,50.21,50.24,18100.0,50.38,50.41,50.21,50.24,18100.0
2006-12-11 12:30:00,50.25,50.34,50.22,50.33,8100.0,50.25,50.34,50.22,50.33,8100.0
2006-12-11 13:00:00,50.33,50.41,50.27,50.34,10300.0,50.33,50.41,50.27,50.34,10300.0
2006-12-11 13:30:00,50.32,50.32,50.16,50.25,19100.0,50.32,50.32,50.16,50.25,19100.0
2006-12-11 14:00:00,50.24,50.29,50.18,50.22,20800.0,50.24,50.29,50.18,50.22,20800.0
2006-12-11 14:30:00,50.22,50.29,50.18,50.18,13700.0,50.22,50.29,50.18,50.18,13700.0
2006-12-11 15:00:00,50.19,50.23,50.12,50.16,20700.0,50.19,50.23,50.12,50.16,20700.0
2006-12-11 15:30:00,50.18,50.2,50.02,50.08,39000.0,50.18,50.2,50.02,50.08,39000.0
2006-12-12 09:30:00,49.97,49.97,49.59,49.77,31700.0,49.97,49.97,49.59,49.77,31700.0
2006-12-12 10:00:00,49.77,49.77,49.61,49.65,16200.0,49.77,49.77,49.61,49.65,16200.0
2006-12-12 10:30:00,49.59,49.69,49.54,49.59,19500.0,49.59,49.69,49.54,49.59,19500.0
2006-12-12 11:00:00,49.57,49.65,49.57,49.65,15600.0,49.57,49.65,49.57,49.65,15600.0
2006-12-12 11:30:00,49.64,49.65,49.54,49.6,17100.0,49.64,49.65,49.54,49.6,17100.0
2006-12-12 12:00:00,49.6,49.6,49.35,49.44,39500.0,49.6,49.6,49.35,49.44,39500.0
2006-12-12 12:30:00,49.45,49.61,49.43,49.52,50600.0,49.45,49.61,49.43,49.52,50600.0
2006-12-12 13:00:00,49.53,49.53,49.47,49.5,17300.0,49.53,49.53,49.47,49.5,17300.0
2006-12-12 13:30:00,49.5,49.5,49.46,49.47,12000.0,49.5,49.5,49.46,49.47,12000.0
2006-12-12 14:00:00,49.47,49.81,49.43,49.75,32900.0,49.47,49.81,49.43,49.75,32900.0
2006-12-12 14:30:00,49.75,49.79,49.42,49.49,106200.0,49.75,49.79,49.42,49.49,106200.0
2006-12-12 15:00:00,49.49,49.52,49.34,49.41,40100.0,49.49,49.52,49.34,49.41,40100.0
2006-12-12 15:30:00,49.41,49.49,49.35,49.4,65300.0,49.41,49.49,49.35,49.4,65300.0
2006-12-13 09:30:00,49.75,49.96,49.68,49.83,45900.0,49.75,49.96,49.68,49.83,45900.0
2006-12-13 10:00:00,49.82,49.86,49.66,49.75,29600.0,49.82,49.86,49.66,49.75,29600.0
2006-12-13 10:30:00,49.76,49.78,49.63,49.7,33500.0,49.76,49.78,49.63,49.7,33500.0
2006-12-13 11:00:00,49.71,49.72,49.44,49.51,30800.0,49.71,49.72,49.44,49.51,30800.0
2006-12-13 11:30:00,49.51,49.61,49.45,49.58,23400.0,49.51,49.61,49.45,49.58,23400.0
2006-12-13 12:00:00,49.58,49.58,49.37,49.43,19600.0,49.58,49.58,49.37,49.43,19600.0
2006-12-13 12:30:00,49.42,49.44,49.34,49.42,11400.0,49.42,49.44,49.34,49.42,11400.0
2006-12-13 13:00:00,49.4,49.46,49.37,49.39,18200.0,49.4,49.46,49.37,49.39,18200.0
2006-12-13 13:30:00,49.4,49.42,49.31,49.4,23500.0,49.4,49.42,49.31,49.4,23500.0
2006-12-13 14:00:00,49.43,49.49,49.34,49.34,14600.0,49.43,49.49,49.34,49.34,14600.0
2006-12-13 14:30:00,49.32,49.41,49.31,49.33,20500.0,49.32,49.41,49.31,49.33,20500.0
2006-12-13 15:00:00,49.35,49.4,49.27,49.33,26100.0,49.35,49.4,49.27,49.33,26100.0
2006-12-13 15:30:00,49.33,49.42,49.31,49.32,59500.0,49.33,49.42,49.31,49.32,59500.0
2006-12-14 09:30:00,49.4,49.6,49.37,49.55,52500.0,49.4,49.6,49.37,49.55,52500.0
2006-12-14 10:00:00,49.55,49.85,49.45,49.85,58700.0,49.55,49.85,49.45,49.85,58700.0
2006-12-14 10:30:00,49.85,49.94,49.77,49.88,40400.0,49.85,49.94,49.77,49.88,40400.0
2006-12-14 11:00:00,49.87,49.92,49.8,49.88,27000.0,49.87,49.92,49.8,49.88,27000.0
2006-12-14 11:30:00,49.84,49.94,49.81,49.91,55800.0,49.84,49.94,49.81,49.91,55800.0
2006-12-14 12:00:00,49.91,49.95,49.9,49.94,32500.0,49.91,49.95,49.9,49.94,32500.0
2006-12-14 12:30:00,49.93,49.99,49.84,49.93,33000.0,49.93,49.99,49.84,49.93,33000.0
2006-12-14 13:00:00,49.95,49.96,49.65,49.77,43000.0,49.95,49.96,49.65,49.77,43000.0
2006-12-14 13:30:00,49.79,49.88,49.72,49.86,24400.0,49.79,49.88,49.72,49.86,24400.0
2006-12-14 14:00:00,49.86,49.88,49.68,49.72,30600.0,49.86,49.88,49.68,49.72,30600.0
2006-12-14 14:30:00,49.74,49.89,49.72,49.85,47300.0,49.74,49.89,49.72,49.85,47300.0
2006-12-14 15:00:00,49.85,49.88,49.72,49.83,37300.0,49.85,49.88,49.72,49.83,37300.0
2006-12-14 15:30:00,49.84,49.87,49.69,49.72,59600.0,49.84,49.87,49.69,49.72,59600.0
2006-12-15 09:30:00,49.9,50.17,49.7,50.17,161700.0,49.9,50.17,49.7,50.17,161700.0
2006-12-15 10:00:00,50.17,50.17,50.01,50.04,46100.0,50.17,50.17,50.01,50.04,46100.0
2006-12-15 10:30:00,50.04,50.09,49.94,50.09,28700.0,50.04,50.09,49.94,50.09,28700.0
2006-12-15 11:00:00,50.09,50.15,50.01,50.04,22700.0,50.09,50.15,50.01,50.04,22700.0
2006-12-15 11:30:00,50.03,50.25,50.0,50.24,19100.0,50.03,50.25,50.0,50.24,19100.0
2006-12-15 12:00:00,50.25,50.34,50.13,50.24,37900.0,50.25,50.34,50.13,50.24,37900.0
2006-12-15 12:30:00,50.23,50.29,50.19,50.21,26700.0,50.23,50.29,50.19,50.21,26700.0
2006-12-15 13:00:00,50.23,50.26,50.18,50.19,20800.0,50.23,50.26,50.18,50.19,20800.0
2006-12-15 13:30:00,50.19,50.19,50.04,50.17,30100.0,50.19,50.19,50.04,50.17,30100.0
2006-12-15 14:00:00,50.17,50.23,50.13,50.17,19700.0,50.17,50.23,50.13,50.17,19700.0
2006-12-15 14:30:00,50.17,50.17,50.08,50.15,22100.0,50.17,50.17,50.08,50.15,22100.0
2006-12-15 15:00:00,50.15,50.17,50.03,50.03,30600.0,50.15,50.17,50.03,50.03,30600.0
2006-12-15 15:30:00,50.03,50.08,50.01,50.03,38700.0,50.03,50.08,50.01,50.03,38700.0
2006-12-18 09:30:00,49.95,50.0,49.85,49.98,33000.0,49.95,50.0,49.85,49.98,33000.0
2006-12-18 10:00:00,49.97,50.02,49.93,49.97,21000.0,49.97,50.02,49.93,49.97,21000.0
2006-12-18 10:30:00,49.98,50.01,49.96,50.0,18800.0,49.98,50.01,49.96,50.0,18800.0
2006-12-18 11:00:00,49.99,50.01,49.91,50.0,10700.0,49.99,50.01,49.91,50.0,10700.0
2006-12-18 11:30:00,50.0,50.08,49.96,49.98,24200.0,50.0,50.08,49.96,49.98,24200.0
2006-12-18 12:00:00,49.96,49.96,49.74,49.83,10000.0,49.96,49.96,49.74,49.83,10000.0
2006-12-18 12:30:00,49.84,49.89,49.82,49.86,8100.0,49.84,49.89,49.82,49.86,8100.0
2006-12-18 13:00:00,49.84,49.91,49.79,49.88,14200.0,49.84,49.91,49.79,49.88,14200.0
2006-12-18 13:30:00,49.89,50.0,49.89,49.99,20000.0,49.89,50.0,49.89,49.99,20000.0
2006-12-18 14:00:00,49.99,50.01,49.89,49.92,10700.0,49.99,50.01,49.89,49.92,10700.0
2006-12-18 14:30:00,49.93,49.93,49.74,49.76,9300.0,49.93,49.93,49.74,49.76,9300.0
2006-12-18 15:00:00,49.76,49.82,49.7,49.82,17200.0,49.76,49.82,49.7,49.82,17200.0
2006-12-18 15:30:00,49.82,49.99,49.81,49.98,71600.0,49.82,49.99,49.81,49.98,71600.0
2006-12-19 09:30:00,49.72,49.72,49.45,49.62,40300.0,49.72,49.72,49.45,49.62,40300.0
2006-12-19 10:00:00,49.67,49.81,49.64,49.71,14800.0,49.67,49.81,49.64,49.71,14800.0
2006-12-19 10:30:00,49.72,49.84,49.72,49.83,10600.0,49.72,49.84,49.72,49.83,10600.0
2006-12-19 11:00:00,49.84,49.91,49.77,49.78,27000.0,49.84,49.91,49.77,49.78,27000.0
2006-12-19 11:30:00,49.78,49.84,49.72,49.79,19000.0,49.78,49.84,49.72,49.79,19000.0
2006-12-19 12:00:00,49.8,49.9,49.74,49.77,21200.0,49.8,49.9,49.74,49.77,21200.0
2006-12-19 12:30:00,49.78,49.86,49.75,49.8,42500.0,49.78,49.86,49.75,49.8,42500.0
2006-12-19 13:00:00,49.8,49.91,49.78,49.85,12700.0,49.8,49.91,49.78,49.85,12700.0
2006-12-19 13:30:00,49.85,49.91,49.82,49.85,36600.0,49.85,49.91,49.82,49.85,36600.0
2006-12-19 14:00:00,49.86,49.94,49.83,49.84,60300.0,49.86,49.94,49.83,49.84,60300.0
2006-12-19 14:30:00,49.84,49.85,49.74,49.81,59000.0,49.84,49.85,49.74,49.81,59000.0
2006-12-19 15:00:00,49.8,49.88,49.79,49.81,75100.0,49.8,49.88,49.79,49.81,75100.0
2006-12-19 15:30:00,49.82,49.85,49.78,49.78,40200.0,49.82,49.85,49.78,49.78,40200.0
2006-12-20 09:30:00,49.61,49.71,49.53,49.61,54600.0,49.61,49.71,49.53,49.61,54600.0
2006-12-20 10:00:00,49.61,49.71,49.54,49.58,25400.0,49.61,49.71,49.54,49.58,25400.0
2006-12-20 10:30:00,49.56,49.69,49.55,49.63,33000.0,49.56,49.69,49.55,49.63,33000.0
2006-12-20 11:00:00,49.64,49.7,49.49,49.51,28400.0,49.64,49.7,49.49,49.51,28400.0
2006-12-20 11:30:00,49.52,49.56,49.43,49.53,27200.0,49.52,49.56,49.43,49.53,27200.0
2006-12-20 12:00:00,49.54,49.56,49.46,49.53,38500.0,49.54,49.56,49.46,49.53,38500.0
2006-12-20 12:30:00,49.49,49.54,49.36,49.41,38300.0,49.49,49.54,49.36,49.41,38300.0
2006-12-20 13:00:00,49.44,49.46,49.33,49.41,21900.0,49.44,49.46,49.33,49.41,21900.0
2006-12-20 13:30:00,49.42,49.48,49.37,49.48,8500.0,49.42,49.48,49.37,49.48,8500.0
2006-12-20 14:00:00,49.49,49.54,49.47,49.52,15300.0,49.49,49.54,49.47,49.52,15300.0
2006-12-20 14:30:00,49.52,49.53,49.45,49.53,15500.0,49.52,49.53,49.45,49.53,15500.0
2006-12-20 15:00:00,49.53,49.63,49.5,49.6,32600.0,49.53,49.63,49.5,49.6,32600.0
2006-12-20 15:30:00,49.6,49.62,49.53,49.54,46600.0,49.6,49.62,49.53,49.54,46600.0
2006-12-21 09:30:00,49.7,49.9,49.62,49.74,63900.0,49.7,49.9,49.62,49.74,63900.0
2006-12-21 10:00:00,49.75,49.87,49.72,49.83,45600.0,49.75,49.87,49.72,49.83,45600.0
2006-12-21 10:30:00,49.82,49.94,49.78,49.91,40600.0,49.82,49.94,49.78,49.91,40600.0
2006-12-21 11:00:00,49.91,49.95,49.87,49.93,21700.0,49.91,49.95,49.87,49.93,21700.0
2006-12-21 11:30:00,49.9,49.97,49.87,49.93,20300.0,49.9,49.97,49.87,49.93,20300.0
2006-12-21 12:00:00,49.9,49.9,49.65,49.74,63500.0,49.9,49.9,49.65,49.74,63500.0
2006-12-21 12:30:00,49.74,49.77,49.6,49.72,18300.0,49.74,49.77,49.6,49.72,18300.0
2006-12-21 13:00:00,49.71,49.85,49.67,49.85,27900.0,49.71,49.85,49.67,49.85,27900.0
2006-12-21 13:30:00,49.84,49.9,49.77,49.79,32300.0,49.84,49.9,49.77,49.79,32300.0
2006-12-21 14:00:00,49.8,49.82,49.72,49.74,43800.0,49.8,49.82,49.72,49.74,43800.0
2006-12-21 14:30:00,49.73,49.8,49.71,49.74,38500.0,49.73,49.8,49.71,49.74,38500.0
2006-12-21 15:00:00,49.74,49.78,49.69,49.74,40100.0,49.74,49.78,49.69,49.74,40100.0
2006-12-21 15:30:00,49.74,49.82,49.7,49.73,65100.0,49.74,49.82,49.7,49.73,65100.0
2006-12-22 09:30:00,49.6,49.69,49.39,49.4,48000.0,49.6,49.69,49.39,49.4,48000.0
2006-12-22 10:00:00,49.41,49.49,49.26,49.34,49700.0,49.41,49.49,49.26,49.34,49700.0
2006-12-22 10:30:00,49.31,49.37,49.26,49.27,24600.0,49.31,49.37,49.26,49.27,24600.0
2006-12-22 11:00:00,49.27,49.28,49.1,49.21,39800.0,49.27,49.28,49.1,49.21,39800.0
2006-12-22 11:30:00,49.21,49.3,49.11,49.16,14600.0,49.21,49.3,49.11,49.16,14600.0
2006-12-22 12:00:00,49.16,49.24,48.86,49.03,49900.0,49.16,49.24,48.86,49.03,49900.0
2006-12-22 12:30:00,48.98,49.2,48.98,49.18,11100.0,48.98,49.2,48.98,49.18,11100.0
2006-12-22 13:00:00,49.14,49.23,49.13,49.16,11100.0,49.14,49.23,49.13,49.16,11100.0
2006-12-22 13:30:00,49.16,49.26,49.14,49.23,9900.0,49.16,49.26,49.14,49.23,9900.0
2006-12-22 14:00:00,49.23,49.28,49.13,49.17,23200.0,49.23,49.28,49.13,49.17,23200.0
2006-12-22 14:30:00,49.15,49.25,49.11,49.25,11900.0,49.15,49.25,49.11,49.25,11900.0
2006-12-22 15:00:00,49.23,49.25,49.11,49.17,15500.0,49.23,49.25,49.11,49.17,15500.0
2006-12-22 15:30:00,49.17,49.2,49.03,49.08,32200.0,49.17,49.2,49.03,49.08,32200.0
2006-12-26 09:30:00,49.06,49.13,48.81,49.06,41900.0,49.06,49.13,48.81,49.06,41900.0
2006-12-26 10:00:00,49.06,49.07,48.96,49.03,14700.0,49.06,49.07,48.96,49.03,14700.0
2006-12-26 10:30:00,49.03,49.03,48.88,48.93,19900.0,49.03,49.03,48.88,48.93,19900.0
2006-12-26 11:00:00,48.94,49.0,48.9,48.9,31300.0,48.94,49.0,48.9,48.9,31300.0
2006-12-26 11:30:00,48.91,48.99,48.81,48.86,36800.0,48.91,48.99,48.81,48.86,36800.0
2006-12-26 12:00:00,48.86,48.87,48.77,48.78,32400.0,48.86,48.87,48.77,48.78,32400.0
2006-12-26 12:30:00,48.77,48.8,48.71,48.75,64600.0,48.77,48.8,48.71,48.75,64600.0
2006-12-26 13:00:00,48.76,48.76,48.64,48.76,25000.0,48.76,48.76,48.64,48.76,25000.0
2006-12-26 13:30:00,48.75,48.85,48.74,48.85,14400.0,48.75,48.85,48.74,48.85,14400.0
2006-12-26 14:00:00,48.84,48.88,48.84,48.88,14000.0,48.84,48.88,48.84,48.88,14000.0
2006-12-26 14:30:00,48.87,48.91,48.87,48.89,10600.0,48.87,48.91,48.87,48.89,10600.0
2006-12-26 15:00:00,48.89,48.92,48.87,48.92,14000.0,48.89,48.92,48.87,48.92,14000.0
2006-12-26 15:30:00,48.92,49.0,48.87,48.92,44300.0,48.92,49.0,48.87,48.92,44300.0
2006-12-27 09:30:00,48.85,49.13,48.85,49.0,60700.0,48.85,49.13,48.85,49.0,60700.0
2006-12-27 10:00:00,49.01,49.08,48.96,49.05,23400.0,49.01,49.08,48.96,49.05,23400.0
2006-12-27 10:30:00,49.05,49.05,48.87,48.98,47400.0,49.05,49.05,48.87,48.98,47400.0
2006-12-27 11:00:00,49.0,49.05,48.93,48.93,46100.0,49.0,49.05,48.93,48.93,46100.0
2006-12-27 11:30:00,48.92,49.05,48.9,49.05,27200.0,48.92,49.05,48.9,49.05,27200.0
2006-12-27 12:00:00,49.05,49.1,48.59,48.68,114600.0,49.05,49.1,48.59,48.68,114600.0
2006-12-27 12:30:00,48.68,49.0,48.68,48.94,26200.0,48.68,49.0,48.68,48.94,26200.0
2006-12-27 13:00:00,48.94,48.97,48.87,48.91,57100.0,48.94,48.97,48.87,48.91,57100.0
2006-12-27 13:30:00,48.92,48.94,48.82,48.85,41000.0,48.92,48.94,48.82,48.85,41000.0
2006-12-27 14:00:00,48.87,48.96,48.87,48.87,40100.0,48.87,48.96,48.87,48.87,40100.0
2006-12-27 14:30:00,48.88,48.9,48.82,48.9,23500.0,48.88,48.9,48.82,48.9,23500.0
2006-12-27 15:00:00,48.89,48.9,48.8,48.8,50100.0,48.89,48.9,48.8,48.8,50100.0
2006-12-27 15:30:00,48.8,49.36,48.8,48.93,112700.0,48.8,49.36,48.8,48.93,112700.0
2006-12-28 09:30:00,48.5,48.73,48.35,48.48,187500.0,48.5,48.73,48.35,48.48,187500.0
2006-12-28 10:00:00,48.52,48.62,48.38,48.55,114800.0,48.52,48.62,48.38,48.55,114800.0
2006-12-28 10:30:00,48.56,48.67,48.52,48.64,53700.0,48.56,48.67,48.52,48.64,53700.0
2006-12-28 11:00:00,48.64,48.69,48.56,48.67,48800.0,48.64,48.69,48.56,48.67,48800.0
2006-12-28 11:30:00,48.67,48.7,48.62,48.63,139200.0,48.67,48.7,48.62,48.63,139200.0
2006-12-28 12:00:00,48.63,48.7,48.62,48.7,38400.0,48.63,48.7,48.62,48.7,38400.0
2006-12-28 12:30:00,48.71,48.77,48.68,48.74,46300.0,48.71,48.77,48.68,48.74,46300.0
2006-12-28 13:00:00,48.74,48.91,48.71,48.77,48000.0,48.74,48.91,48.71,48.77,48000.0
2006-12-28 13:30:00,48.77,48.8,48.71,48.75,27900.0,48.77,48.8,48.71,48.75,27900.0
2006-12-28 14:00:00,48.74,48.87,48.73,48.83,33500.0,48.74,48.87,48.73,48.83,33500.0
2006-12-28 14:30:00,48.83,48.96,48.83,48.88,60400.0,48.83,48.96,48.83,48.88,60400.0
2006-12-28 15:00:00,48.88,48.92,48.68,48.74,59600.0,48.88,48.92,48.68,48.74,59600.0
2006-12-28 15:30:00,48.75,48.76,48.61,48.66,84900.0,48.75,48.76,48.61,48.66,84900.0
2006-12-29 09:30:00,48.9,49.25,48.87,49.02,96300.0,48.9,49.25,48.87,49.02,96300.0
2006-12-29 10:00:00,49.02,49.12,48.97,49.09,87200.0,49.02,49.12,48.97,49.09,87200.0
2006-12-29 10:30:00,49.08,49.13,49.05,49.1,37500.0,49.08,49.13,49.05,49.1,37500.0
2006-12-29 11:00:00,49.09,49.21,49.05,49.16,54900.0,49.09,49.21,49.05,49.16,54900.0
2006-12-29 11:30:00,49.15,49.36,49.12,49.3,47200.0,49.15,49.36,49.12,49.3,47200.0
2006-12-29 12:00:00,49.33,49.45,49.3,49.41,37900.0,49.33,49.45,49.3,49.41,37900.0
2006-12-29 12:30:00,49.42,49.42,49.05,49.07,40100.0,49.42,49.42,49.05,49.07,40100.0
2006-12-29 13:00:00,49.07,49.23,49.07,49.15,25100.0,49.07,49.23,49.07,49.15,25100.0
2006-12-29 13:30:00,49.16,49.25,49.15,49.17,24600.0,49.16,49.25,49.15,49.17,24600.0
2006-12-29 14:00:00,49.17,49.2,49.15,49.17,23700.0,49.17,49.2,49.15,49.17,23700.0
2006-12-29 14:30:00,49.17,49.17,49.1,49.13,28000.0,49.17,49.17,49.1,49.13,28000.0
2006-12-29 15:00:00,49.14,49.19,48.93,48.93,31200.0,49.14,49.19,48.93,48.93,31200.0
2006-12-29 15:30:00,48.95,49.06,48.91,48.91,74500.0,48.95,49.06,48.91,48.91,74500.0
2007-01-03 09:30:00,48.7,49.55,48.7,49.46,139900.0,48.7,49.55,48.7,49.46,139900.0
2007-01-03 10:00:00,49.46,49.84,49.46,49.61,120800.0,49.46,49.84,49.46,49.61,120800.0
2007-01-03 10:30:00,49.62,49.69,49.41,49.43,60900.0,49.62,49.69,49.41,49.43,60900.0
2007-01-03 11:00:00,49.44,49.48,49.41,49.43,82100.0,49.44,49.48,49.41,49.43,82100.0
2007-01-03 11:30:00,49.43,49.43,49.37,49.38,39700.0,49.43,49.43,49.37,49.38,39700.0
2007-01-03 12:00:00,49.38,49.42,49.31,49.32,57800.0,49.38,49.42,49.31,49.32,57800.0
2007-01-03 12:30:00,49.32,49.36,49.18,49.24,51500.0,49.32,49.36,49.18,49.24,51500.0
2007-01-03 13:00:00,49.25,49.3,49.1,49.16,40900.0,49.25,49.3,49.1,49.16,40900.0
2007-01-03 13:30:00,49.15,49.2,49.02,49.11,58500.0,49.15,49.2,49.02,49.11,58500.0
2007-01-03 14:00:00,49.1,49.15,48.74,48.84,49000.0,49.1,49.15,48.74,48.84,49000.0
2007-01-03 14:30:00,48.84,48.85,48.55,48.58,59100.0,48.84,48.85,48.55,48.58,59100.0
2007-01-03 15:00:00,48.6,48.8,48.58,48.74,65000.0,48.6,48.8,48.58,48.74,65000.0
2007-01-03 15:30:00,48.77,48.95,48.73,48.88,92500.0,48.77,48.95,48.73,48.88,92500.0
2007-01-04 09:30:00,48.95,49.05,48.87,49.02,44200.0,48.95,49.05,48.87,49.02,44200.0
2007-01-04 10:00:00,49.01,49.05,48.75,48.83,49600.0,49.01,49.05,48.75,48.83,49600.0
2007-01-04 10:30:00,48.82,49.09,48.81,49.03,50900.0,48.82,49.09,48.81,49.03,50900.0
2007-01-04 11:00:00,49.03,49.1,48.95,49.0,25700.0,49.03,49.1,48.95,49.0,25700.0
2007-01-04 11:30:00,49.0,49.15,48.97,49.09,21400.0,49.0,49.15,48.97,49.09,21400.0
2007-01-04 12:00:00,49.09,49.18,49.05,49.13,16200.0,49.09,49.18,49.05,49.13,16200.0
2007-01-04 12:30:00,49.13,49.17,49.08,49.13,15500.0,49.13,49.17,49.08,49.13,15500.0
2007-01-04 13:00:00,49.13,49.16,49.02,49.06,22900.0,49.13,49.16,49.02,49.06,22900.0
2007-01-04 13:30:00,49.08,49.09,48.9,48.99,31800.0,49.08,49.09,48.9,48.99,31800.0
2007-01-04 14:00:00,48.99,49.04,48.93,49.02,32200.0,48.99,49.04,48.93,49.02,32200.0
2007-01-04 14:30:00,49.04,49.28,49.01,49.28,44700.0,49.04,49.28,49.01,49.28,44700.0
2007-01-04 15:00:00,49.28,49.31,49.18,49.23,31000.0,49.28,49.31,49.18,49.23,31000.0
2007-01-04 15:30:00,49.25,49.35,49.19,49.23,60100.0,49.25,49.35,49.19,49.23,60100.0
2007-01-05 09:30:00,49.23,49.45,48.69,48.76,42600.0,49.23,49.45,48.69,48.76,42600.0
2007-01-05 10:00:00,48.75,48.95,48.75,48.93,30000.0,48.75,48.95,48.75,48.93,30000.0
2007-01-05 10:30:00,48.96,48.98,48.86,48.86,18900.0,48.96,48.98,48.86,48.86,18900.0
2007-01-05 11:00:00,48.86,48.92,48.62,48.66,25600.0,48.86,48.92,48.62,48.66,25600.0
2007-01-05 11:30:00,48.65,48.78,48.63,48.7,22500.0,48.65,48.78,48.63,48.7,22500.0
2007-01-05 12:00:00,48.73,48.88,48.72,48.88,25900.0,48.73,48.88,48.72,48.88,25900.0
2007-01-05 12:30:00,48.88,49.03,48.88,48.97,29200.0,48.88,49.03,48.88,48.97,29200.0
2007-01-05 13:00:00,48.97,48.98,48.85,48.87,37300.0,48.97,48.98,48.85,48.87,37300.0
2007-01-05 13:30:00,48.88,48.93,48.78,48.88,22100.0,48.88,48.93,48.78,48.88,22100.0
2007-01-05 14:00:00,48.9,48.93,48.8,48.87,28100.0,48.9,48.93,48.8,48.87,28100.0
2007-01-05 14:30:00,48.86,48.9,48.78,48.82,30000.0,48.86,48.9,48.78,48.82,30000.0
2007-01-05 15:00:00,48.82,48.92,48.73,48.84,45900.0,48.82,48.92,48.73,48.84,45900.0
2007-01-05 15:30:00,48.85,48.85,48.68,48.72,87400.0,48.85,48.85,48.68,48.72,87400.0
2007-01-08 09:30:00,48.7,49.15,48.64,49.15,66900.0,48.7,49.15,48.64,49.15,66900.0
2007-01-08 10:00:00,49.15,49.29,49.13,49.29,91200.0,49.15,49.29,49.13,49.29,91200.0
2007-01-08 10:30:00,49.28,49.41,49.26,49.32,53900.0,49.28,49.41,49.26,49.32,53900.0
2007-01-08 11:00:00,49.32,49.54,49.3,49.47,45100.0,49.32,49.54,49.3,49.47,45100.0
2007-01-08 11:30:00,49.46,49.74,49.36,49.69,75600.0,49.46,49.74,49.36,49.69,75600.0
2007-01-08 12:00:00,49.68,49.88,49.6,49.81,146800.0,49.68,49.88,49.6,49.81,146800.0
2007-01-08 12:30:00,49.82,49.86,49.77,49.79,75700.0,49.82,49.86,49.77,49.79,75700.0
2007-01-08 13:00:00,49.8,50.14,49.8,50.09,145100.0,49.8,50.14,49.8,50.09,145100.0
2007-01-08 13:30:00,50.09,50.26,50.04,50.26,111500.0,50.09,50.26,50.04,50.26,111500.0
2007-01-08 14:00:00,50.24,50.33,50.09,50.31,60600.0,50.24,50.33,50.09,50.31,60600.0
2007-01-08 14:30:00,50.31,50.5,50.24,50.44,93200.0,50.31,50.5,50.24,50.44,93200.0
2007-01-08 15:00:00,50.45,50.63,50.45,50.54,83100.0,50.45,50.63,50.45,50.54,83100.0
2007-01-08 15:30:00,50.57,50.84,50.54,50.62,208500.0,50.57,50.84,50.54,50.62,208500.0
2007-01-09 09:30:00,50.53,50.82,50.33,50.7,64700.0,50.53,50.82,50.33,50.7,64700.0
2007-01-09 10:00:00,50.69,50.83,50.54,50.83,48900.0,50.69,50.83,50.54,50.83,48900.0
2007-01-09 10:30:00,50.82,51.06,50.76,50.82,69700.0,50.82,51.06,50.76,50.82,69700.0
2007-01-09 11:00:00,50.85,50.93,50.82,50.9,61000.0,50.85,50.93,50.82,50.9,61000.0
2007-01-09 11:30:00,50.9,51.08,50.86,51.08,61600.0,50.9,51.08,50.86,51.08,61600.0
2007-01-09 12:00:00,51.04,51.08,50.83,50.87,52300.0,51.04,51.08,50.83,50.87,52300.0
2007-01-09 12:30:00,50.87,50.95,50.82,50.9,28600.0,50.87,50.95,50.82,50.9,28600.0
2007-01-09 13:00:00,50.91,50.99,50.84,50.96,35200.0,50.91,50.99,50.84,50.96,35200.0
2007-01-09 13:30:00,50.96,51.12,50.96,51.05,47200.0,50.96,51.12,50.96,51.05,47200.0
2007-01-09 14:00:00,51.01,51.11,50.98,50.98,31300.0,51.01,51.11,50.98,50.98,31300.0
2007-01-09 14:30:00,50.98,51.03,50.95,51.0,38800.0,50.98,51.03,50.95,51.0,38800.0
2007-01-09 15:00:00,50.99,51.05,50.96,51.0,55500.0,50.99,51.05,50.96,51.0,55500.0
2007-01-09 15:30:00,51.0,51.23,50.99,51.09,151200.0,51.0,51.23,50.99,51.09,151200.0
2007-01-10 09:30:00,50.94,51.14,50.84,51.12,53100.0,50.94,51.14,50.84,51.12,53100.0
2007-01-10 10:00:00,51.1,51.22,51.01,51.21,37300.0,51.1,51.22,51.01,51.21,37300.0
2007-01-10 10:30:00,51.18,51.55,51.16,51.48,55600.0,51.18,51.55,51.16,51.48,55600.0
2007-01-10 11:00:00,51.48,51.52,51.31,51.32,32700.0,51.48,51.52,51.31,51.32,32700.0
2007-01-10 11:30:00,51.32,51.54,51.32,51.43,41700.0,51.32,51.54,51.32,51.43,41700.0
2007-01-10 12:00:00,51.43,51.51,51.4,51.5,33500.0,51.43,51.51,51.4,51.5,33500.0
2007-01-10 12:30:00,51.5,51.62,51.45,51.58,31600.0,51.5,51.62,51.45,51.58,31600.0
2007-01-10 13:00:00,51.59,51.63,51.52,51.6,26200.0,51.59,51.63,51.52,51.6,26200.0
2007-01-10 13:30:00,51.59,51.71,51.56,51.66,41600.0,51.59,51.71,51.56,51.66,41600.0
2007-01-10 14:00:00,51.67,51.76,51.66,51.66,50100.0,51.67,51.76,51.66,51.66,50100.0
2007-01-10 14:30:00,51.67,51.76,51.63,51.73,52200.0,51.67,51.76,51.63,51.73,52200.0
2007-01-10 15:00:00,51.75,51.97,51.71,51.96,82400.0,51.75,51.97,51.71,51.96,82400.0
2007-01-10 15:30:00,51.94,52.0,51.86,51.91,93000.0,51.94,52.0,51.86,51.91,93000.0
2007-01-11 09:30:00,52.11,52.94,52.06,52.85,85900.0,52.11,52.94,52.06,52.85,85900.0
2007-01-11 10:00:00,52.86,52.9,52.72,52.8,63300.0,52.86,52.9,52.72,52.8,63300.0
2007-01-11 10:30:00,52.8,52.92,52.65,52.82,58500.0,52.8,52.92,52.65,52.82,58500.0
2007-01-11 11:00:00,52.83,53.5,52.81,53.36,100900.0,52.83,53.5,52.81,53.36,100900.0
2007-01-11 11:30:00,53.34,53.48,53.22,53.44,56600.0,53.34,53.48,53.22,53.44,56600.0
2007-01-11 12:00:00,53.47,53.65,53.45,53.52,92500.0,53.47,53.65,53.45,53.52,92500.0
2007-01-11 12:30:00,53.51,53.51,53.23,53.28,47600.0,53.51,53.51,53.23,53.28,47600.0
2007-01-11 13:00:00,53.31,53.36,53.25,53.34,41300.0,53.31,53.36,53.25,53.34,41300.0
2007-01-11 13:30:00,53.34,53.35,53.16,53.31,48000.0,53.34,53.35,53.16,53.31,48000.0
2007-01-11 14:00:00,53.33,53.33,53.06,53.18,52700.0,53.33,53.33,53.06,53.18,52700.0
2007-01-11 14:30:00,53.19,53.47,53.16,53.46,42800.0,53.19,53.47,53.16,53.46,42800.0
2007-01-11 15:00:00,53.45,53.55,53.4,53.48,115000.0,53.45,53.55,53.4,53.48,115000.0
2007-01-11 15:30:00,53.49,53.85,53.48,53.77,160300.0,53.49,53.85,53.48,53.77,160300.0
2007-01-12 09:30:00,53.85,54.53,53.84,54.42,122300.0,53.85,54.53,53.84,54.42,122300.0
2007-01-12 10:00:00,54.42,54.54,54.31,54.42,59900.0,54.42,54.54,54.31,54.42,59900.0
2007-01-12 10:30:00,54.42,54.55,54.37,54.54,44200.0,54.42,54.55,54.37,54.54,44200.0
2007-01-12 11:00:00,54.54,54.7,54.48,54.69,67500.0,54.54,54.7,54.48,54.69,67500.0
2007-01-12 11:30:00,54.71,55.35,54.66,55.25,192100.0,54.71,55.35,54.66,55.25,192100.0
2007-01-12 12:00:00,55.25,55.5,55.2,55.29,102300.0,55.25,55.5,55.2,55.29,102300.0
2007-01-12 12:30:00,55.28,55.3,55.1,55.28,62900.0,55.28,55.3,55.1,55.28,62900.0
2007-01-12 13:00:00,55.28,55.28,55.11,55.19,53800.0,55.28,55.28,55.11,55.19,53800.0
2007-01-12 13:30:00,55.19,55.21,54.83,54.83,172100.0,55.19,55.21,54.83,54.83,172100.0
2007-01-12 14:00:00,54.85,54.95,54.69,54.73,217200.0,54.85,54.95,54.69,54.73,217200.0
2007-01-12 14:30:00,54.72,54.89,54.65,54.82,105700.0,54.72,54.89,54.65,54.82,105700.0
2007-01-12 15:00:00,54.81,54.85,54.64,54.74,82500.0,54.81,54.85,54.64,54.74,82500.0
2007-01-12 15:30:00,54.71,54.82,54.66,54.71,281300.0,54.71,54.82,54.66,54.71,281300.0
2007-01-16 09:30:00,54.45,55.57,54.45,55.36,74800.0,54.45,55.57,54.45,55.36,74800.0
2007-01-16 10:00:00,55.31,55.35,54.82,54.94,55900.0,55.31,55.35,54.82,54.94,55900.0
2007-01-16 10:30:00,54.96,55.01,54.84,54.94,81300.0,54.96,55.01,54.84,54.94,81300.0
2007-01-16 11:00:00,54.94,55.07,54.93,55.04,106100.0,54.94,55.07,54.93,55.04,106100.0
2007-01-16 11:30:00,55.02,55.06,54.97,55.0,142700.0,55.02,55.06,54.97,55.0,142700.0
2007-01-16 12:00:00,55.0,55.03,54.94,55.01,70100.0,55.0,55.03,54.94,55.01,70100.0
2007-01-16 12:30:00,55.05,55.17,55.04,55.14,20500.0,55.05,55.17,55.04,55.14,20500.0
2007-01-16 13:00:00,55.13,55.25,55.08,55.22,33500.0,55.13,55.25,55.08,55.22,33500.0
2007-01-16 13:30:00,55.21,55.22,55.17,55.19,30000.0,55.21,55.22,55.17,55.19,30000.0
2007-01-16 14:00:00,55.18,55.34,55.11,55.3,46600.0,55.18,55.34,55.11,55.3,46600.0
2007-01-16 14:30:00,55.3,55.4,55.24,55.24,26000.0,55.3,55.4,55.24,55.24,26000.0
2007-01-16 15:00:00,55.24,55.31,55.22,55.24,31500.0,55.24,55.31,55.22,55.24,31500.0
2007-01-16 15:30:00,55.24,55.26,54.97,55.04,195800.0,55.24,55.26,54.97,55.04,195800.0
2007-01-17 09:30:00,54.85,55.05,54.75,54.93,74000.0,54.85,55.05,54.75,54.93,74000.0
2007-01-17 10:00:00,54.94,55.04,54.79,55.04,43600.0,54.94,55.04,54.79,55.04,43600.0
2007-01-17 10:30:00,55.01,55.01,54.85,54.96,36700.0,55.01,55.01,54.85,54.96,36700.0
2007-01-17 11:00:00,54.96,55.14,54.93,55.08,31800.0,54.96,55.14,54.93,55.08,31800.0
2007-01-17 11:30:00,55.08,55.39,55.08,55.39,32300.0,55.08,55.39,55.08,55.39,32300.0
2007-01-17 12:00:00,55.39,55.58,55.35,55.47,46400.0,55.39,55.58,55.35,55.47,46400.0
2007-01-17 12:30:00,55.47,56.0,55.4,55.91,123400.0,55.47,56.0,55.4,55.91,123400.0
2007-01-17 13:00:00,55.92,55.93,55.66,55.81,46600.0,55.92,55.93,55.66,55.81,46600.0
2007-01-17 13:30:00,55.76,55.82,55.65,55.77,56800.0,55.76,55.82,55.65,55.77,56800.0
2007-01-17 14:00:00,55.72,55.72,55.3,55.41,146600.0,55.72,55.72,55.3,55.41,146600.0
2007-01-17 14:30:00,55.42,55.54,55.37,55.47,47800.0,55.42,55.54,55.37,55.47,47800.0
2007-01-17 15:00:00,55.47,55.51,55.25,55.35,46300.0,55.47,55.51,55.25,55.35,46300.0
2007-01-17 15:30:00,55.36,55.43,55.26,55.36,118800.0,55.36,55.43,55.26,55.36,118800.0
2007-01-18 09:30:00,55.32,55.33,54.65,54.97,82100.0,55.32,55.33,54.65,54.97,82100.0
2007-01-18 10:00:00,54.97,55.01,54.68,54.98,155000.0,54.97,55.01,54.68,54.98,155000.0
2007-01-18 10:30:00,55.0,55.12,54.97,55.08,24400.0,55.0,55.12,54.97,55.08,24400.0
2007-01-18 11:00:00,55.08,55.55,55.08,55.32,52700.0,55.08,55.55,55.08,55.32,52700.0
2007-01-18 11:30:00,55.33,55.56,55.33,55.37,34400.0,55.33,55.56,55.33,55.37,34400.0
2007-01-18 12:00:00,55.38,55.42,55.14,55.15,21900.0,55.38,55.42,55.14,55.15,21900.0
2007-01-18 12:30:00,55.14,55.21,55.05,55.05,25000.0,55.14,55.21,55.05,55.05,25000.0
2007-01-18 13:00:00,55.06,55.16,55.02,55.09,22700.0,55.06,55.16,55.02,55.09,22700.0
2007-01-18 13:30:00,55.08,55.17,55.03,55.05,217200.0,55.08,55.17,55.03,55.05,217200.0
2007-01-18 14:00:00,55.05,55.52,55.04,55.1,120700.0,55.05,55.52,55.04,55.1,120700.0
2007-01-18 14:30:00,55.09,55.14,55.04,55.07,20900.0,55.09,55.14,55.04,55.07,20900.0
2007-01-18 15:00:00,55.05,55.08,54.92,54.97,99400.0,55.05,55.08,54.92,54.97,99400.0
2007-01-18 15:30:00,54.98,55.06,54.86,54.95,88500.0,54.98,55.06,54.86,54.95,88500.0
2007-01-19 09:30:00,54.98,54.98,54.58,54.83,94900.0,54.98,54.98,54.58,54.83,94900.0
2007-01-19 10:00:00,54.86,55.0,54.83,55.0,34900.0,54.86,55.0,54.83,55.0,34900.0
2007-01-19 10:30:00,55.0,55.13,54.96,55.06,191400.0,55.0,55.13,54.96,55.06,191400.0
2007-01-19 11:00:00,55.06,55.2,55.01,55.1,50900.0,55.06,55.2,55.01,55.1,50900.0
2007-01-19 11:30:00,55.11,55.12,55.03,55.1,27700.0,55.11,55.12,55.03,55.1,27700.0
2007-01-19 12:00:00,55.09,55.18,55.0,55.05,58300.0,55.09,55.18,55.0,55.05,58300.0
2007-01-19 12:30:00,55.06,55.08,55.0,55.05,19000.0,55.06,55.08,55.0,55.05,19000.0
2007-01-19 13:00:00,55.05,55.1,55.0,55.02,28800.0,55.05,55.1,55.0,55.02,28800.0
2007-01-19 13:30:00,55.02,55.07,54.95,55.01,64000.0,55.02,55.07,54.95,55.01,64000.0
2007-01-19 14:00:00,55.0,55.07,54.99,55.01,45700.0,55.0,55.07,54.99,55.01,45700.0
2007-01-19 14:30:00,55.01,55.07,55.0,55.06,33300.0,55.01,55.07,55.0,55.06,33300.0
2007-01-19 15:00:00,55.06,55.11,55.0,55.01,37400.0,55.06,55.11,55.0,55.01,37400.0
2007-01-19 15:30:00,55.01,55.04,54.95,54.96,95900.0,55.01,55.04,54.95,54.96,95900.0
2007-01-22 09:30:00,54.55,55.05,54.55,54.93,67800.0,54.55,55.05,54.55,54.93,67800.0
2007-01-22 10:00:00,54.92,54.95,54.71,54.78,85400.0,54.92,54.95,54.71,54.78,85400.0
2007-01-22 10:30:00,54.81,55.01,54.79,54.9,256900.0,54.81,55.01,54.79,54.9,256900.0
2007-01-22 11:00:00,54.9,54.97,54.81,54.88,44600.0,54.9,54.97,54.81,54.88,44600.0
2007-01-22 11:30:00,54.86,54.96,54.82,54.87,175600.0,54.86,54.96,54.82,54.87,175600.0
2007-01-22 12:00:00,54.87,54.95,54.86,54.87,26900.0,54.87,54.95,54.86,54.87,26900.0
2007-01-22 12:30:00,54.87,54.94,54.84,54.9,34600.0,54.87,54.94,54.84,54.9,34600.0
2007-01-22 13:00:00,54.92,54.96,54.85,54.9,32500.0,54.92,54.96,54.85,54.9,32500.0
2007-01-22 13:30:00,54.9,54.96,54.85,54.94,50900.0,54.9,54.96,54.85,54.94,50900.0
2007-01-22 14:00:00,54.93,54.99,54.86,54.89,22900.0,54.93,54.99,54.86,54.89,22900.0
2007-01-22 14:30:00,54.89,54.95,54.85,54.92,42700.0,54.89,54.95,54.85,54.92,42700.0
2007-01-22 15:00:00,54.93,54.96,54.87,54.92,45700.0,54.93,54.96,54.87,54.92,45700.0
2007-01-22 15:30:00,54.91,54.97,54.8,54.84,70600.0,54.91,54.97,54.8,54.84,70600.0
2007-01-23 09:30:00,54.88,55.18,54.73,55.02,163300.0,54.88,55.18,54.73,55.02,163300.0
2007-01-23 10:00:00,54.98,55.08,54.88,55.0,131000.0,54.98,55.08,54.88,55.0,131000.0
2007-01-23 10:30:00,55.0,55.05,54.64,54.77,95500.0,55.0,55.05,54.64,54.77,95500.0
2007-01-23 11:00:00,54.75,54.93,54.72,54.93,80400.0,54.75,54.93,54.72,54.93,80400.0
2007-01-23 11:30:00,54.93,54.97,54.82,54.9,143200.0,54.93,54.97,54.82,54.9,143200.0
2007-01-23 12:00:00,54.9,55.0,54.78,54.85,38600.0,54.9,55.0,54.78,54.85,38600.0
2007-01-23 12:30:00,54.85,54.99,54.82,54.9,73700.0,54.85,54.99,54.82,54.9,73700.0
2007-01-23 13:00:00,54.9,54.98,54.81,54.96,58800.0,54.9,54.98,54.81,54.96,58800.0
2007-01-23 13:30:00,54.96,55.05,54.94,54.95,40800.0,54.96,55.05,54.94,54.95,40800.0
2007-01-23 14:00:00,54.96,55.0,54.9,54.94,45400.0,54.96,55.0,54.9,54.94,45400.0
2007-01-23 14:30:00,54.95,54.98,54.78,54.96,68000.0,54.95,54.98,54.78,54.96,68000.0
2007-01-23 15:00:00,54.96,54.98,54.83,54.87,40600.0,54.96,54.98,54.83,54.87,40600.0
2007-01-23 15:30:00,54.84,55.01,54.72,54.95,88600.0,54.84,55.01,54.72,54.95,88600.0
2007-01-24 09:30:00,56.4,57.22,55.99,56.96,358100.0,56.4,57.22,55.99,56.96,358100.0
2007-01-24 10:00:00,56.94,57.76,56.89,57.2,548200.0,56.94,57.76,56.89,57.2,548200.0
2007-01-24 10:30:00,57.2,57.4,56.69,57.0,156200.0,57.2,57.4,56.69,57.0,156200.0
2007-01-24 11:00:00,56.99,57.14,56.86,57.0,123500.0,56.99,57.14,56.86,57.0,123500.0
2007-01-24 11:30:00,57.01,57.05,56.9,56.91,93100.0,57.01,57.05,56.9,56.91,93100.0
2007-01-24 12:00:00,56.91,56.93,56.76,56.77,67400.0,56.91,56.93,56.76,56.77,67400.0
2007-01-24 12:30:00,56.77,56.91,56.76,56.82,94000.0,56.77,56.91,56.76,56.82,94000.0
2007-01-24 13:00:00,56.82,56.88,56.66,56.68,85300.0,56.82,56.88,56.66,56.68,85300.0
2007-01-24 13:30:00,56.68,56.8,56.52,56.62,101000.0,56.68,56.8,56.52,56.62,101000.0
2007-01-24 14:00:00,56.64,56.76,56.61,56.67,100200.0,56.64,56.76,56.61,56.67,100200.0
2007-01-24 14:30:00,56.69,56.76,56.52,56.7,163600.0,56.69,56.76,56.52,56.7,163600.0
2007-01-24 15:00:00,56.69,56.75,56.51,56.6,96300.0,56.69,56.75,56.51,56.6,96300.0
2007-01-24 15:30:00,56.59,56.66,56.34,56.57,156300.0,56.59,56.66,56.34,56.57,156300.0
2007-01-25 09:30:00,56.59,56.79,56.39,56.46,173400.0,56.59,56.79,56.39,56.46,173400.0
2007-01-25 10:00:00,56.48,56.5,55.81,56.09,72000.0,56.48,56.5,55.81,56.09,72000.0
2007-01-25 10:30:00,56.09,56.23,56.05,56.15,64300.0,56.09,56.23,56.05,56.15,64300.0
2007-01-25 11:00:00,56.17,56.29,56.09,56.23,85000.0,56.17,56.29,56.09,56.23,85000.0
2007-01-25 11:30:00,56.22,56.36,56.2,56.26,192000.0,56.22,56.36,56.2,56.26,192000.0
2007-01-25 12:00:00,56.26,56.34,56.14,56.28,364700.0,56.26,56.34,56.14,56.28,364700.0
2007-01-25 12:30:00,56.28,56.48,56.24,56.27,47000.0,56.28,56.48,56.24,56.27,47000.0
2007-01-25 13:00:00,56.24,56.44,56.12,56.42,51200.0,56.24,56.44,56.12,56.42,51200.0
2007-01-25 13:30:00,56.45,56.53,56.33,56.45,50600.0,56.45,56.53,56.33,56.45,50600.0
2007-01-25 14:00:00,56.45,56.5,56.36,56.37,89700.0,56.45,56.5,56.36,56.37,89700.0
2007-01-25 14:30:00,56.37,56.43,56.31,56.41,61700.0,56.37,56.43,56.31,56.41,61700.0
2007-01-25 15:00:00,56.4,56.4,56.2,56.29,100800.0,56.4,56.4,56.2,56.29,100800.0
2007-01-25 15:30:00,56.29,56.3,56.18,56.25,83700.0,56.29,56.3,56.18,56.25,83700.0
2007-01-26 09:30:00,56.5,56.5,55.37,56.2,90200.0,56.5,56.5,55.37,56.2,90200.0
2007-01-26 10:00:00,56.2,56.24,55.91,56.01,92800.0,56.2,56.24,55.91,56.01,92800.0
2007-01-26 10:30:00,56.05,56.22,55.95,56.2,51200.0,56.05,56.22,55.95,56.2,51200.0
2007-01-26 11:00:00,56.19,56.19,55.93,56.05,44200.0,56.19,56.19,55.93,56.05,44200.0
2007-01-26 11:30:00,56.03,56.06,55.91,56.05,60200.0,56.03,56.06,55.91,56.05,60200.0
2007-01-26 12:00:00,56.05,56.14,55.95,56.1,51600.0,56.05,56.14,55.95,56.1,51600.0
2007-01-26 12:30:00,56.09,56.13,56.06,56.08,55100.0,56.09,56.13,56.06,56.08,55100.0
2007-01-26 13:00:00,56.07,56.09,55.98,56.02,55200.0,56.07,56.09,55.98,56.02,55200.0
2007-01-26 13:30:00,56.03,56.1,55.96,56.07,86800.0,56.03,56.1,55.96,56.07,86800.0
2007-01-26 14:00:00,56.05,56.15,55.97,56.07,31100.0,56.05,56.15,55.97,56.07,31100.0
2007-01-26 14:30:00,56.04,56.16,55.97,56.09,36800.0,56.04,56.16,55.97,56.09,36800.0
2007-01-26 15:00:00,56.08,56.18,56.06,56.08,62900.0,56.08,56.18,56.06,56.08,62900.0
2007-01-26 15:30:00,56.08,56.18,55.99,56.11,86200.0,56.08,56.18,55.99,56.11,86200.0
2007-01-29 09:30:00,55.82,56.23,55.82,56.19,119100.0,55.82,56.23,55.82,56.19,119100.0
2007-01-29 10:00:00,56.24,56.31,55.93,55.97,95800.0,56.24,56.31,55.93,55.97,95800.0
2007-01-29 10:30:00,55.97,56.05,55.83,55.9,25000.0,55.97,56.05,55.83,55.9,25000.0
2007-01-29 11:00:00,55.89,55.93,55.8,55.93,38400.0,55.89,55.93,55.8,55.93,38400.0
2007-01-29 11:30:00,55.91,56.01,55.86,55.97,45300.0,55.91,56.01,55.86,55.97,45300.0
2007-01-29 12:00:00,55.94,56.04,55.9,56.03,56000.0,55.94,56.04,55.9,56.03,56000.0
2007-01-29 12:30:00,56.03,56.13,55.9,56.08,58800.0,56.03,56.13,55.9,56.08,58800.0
2007-01-29 13:00:00,56.08,56.15,55.98,56.15,92300.0,56.08,56.15,55.98,56.15,92300.0
2007-01-29 13:30:00,56.14,56.18,56.06,56.1,74900.0,56.14,56.18,56.06,56.1,74900.0
2007-01-29 14:00:00,56.11,56.18,56.08,56.12,58500.0,56.11,56.18,56.08,56.12,58500.0
2007-01-29 14:30:00,56.12,56.12,55.94,55.98,85100.0,56.12,56.12,55.94,55.98,85100.0
2007-01-29 15:00:00,55.98,56.07,55.94,56.01,41600.0,55.98,56.07,55.94,56.01,41600.0
2007-01-29 15:30:00,56.02,56.08,55.96,56.01,60600.0,56.02,56.08,55.96,56.01,60600.0
2007-01-30 09:30:00,56.25,56.4,56.2,56.27,93600.0,56.25,56.4,56.2,56.27,93600.0
2007-01-30 10:00:00,56.25,56.33,56.21,56.24,87300.0,56.25,56.33,56.21,56.24,87300.0
2007-01-30 10:30:00,56.25,56.27,56.2,56.25,50900.0,56.25,56.27,56.2,56.25,50900.0
2007-01-30 11:00:00,56.25,56.26,56.18,56.2,60000.0,56.25,56.26,56.18,56.2,60000.0
2007-01-30 11:30:00,56.2,56.27,56.19,56.22,33000.0,56.2,56.27,56.19,56.22,33000.0
2007-01-30 12:00:00,56.22,56.25,56.21,56.23,35600.0,56.22,56.25,56.21,56.23,35600.0
2007-01-30 12:30:00,56.22,56.26,56.19,56.21,29000.0,56.22,56.26,56.19,56.21,29000.0
2007-01-30 13:00:00,56.21,56.21,56.06,56.14,36500.0,56.21,56.21,56.06,56.14,36500.0
2007-01-30 13:30:00,56.15,56.2,56.09,56.2,65800.0,56.15,56.2,56.09,56.2,65800.0
2007-01-30 14:00:00,56.2,56.26,55.63,56.22,74100.0,56.2,56.26,55.63,56.22,74100.0
2007-01-30 14:30:00,56.23,56.27,56.21,56.27,46900.0,56.23,56.27,56.21,56.27,46900.0
2007-01-30 15:00:00,56.27,56.31,56.16,56.17,61500.0,56.27,56.31,56.16,56.17,61500.0
2007-01-30 15:30:00,56.17,56.22,56.1,56.14,164300.0,56.17,56.22,56.1,56.14,164300.0
2007-01-31 09:30:00,56.05,56.16,55.81,56.09,67900.0,56.05,56.16,55.81,56.09,67900.0
2007-01-31 10:00:00,56.1,56.12,55.88,55.91,92400.0,56.1,56.12,55.88,55.91,92400.0
2007-01-31 10:30:00,55.92,56.03,55.91,56.0,98500.0,55.92,56.03,55.91,56.0,98500.0
2007-01-31 11:00:00,56.0,56.02,55.96,56.0,45300.0,56.0,56.02,55.96,56.0,45300.0
2007-01-31 11:30:00,56.01,56.02,55.96,56.0,58900.0,56.01,56.02,55.96,56.0,58900.0
2007-01-31 12:00:00,56.0,56.31,55.95,56.3,62300.0,56.0,56.31,55.95,56.3,62300.0
2007-01-31 12:30:00,56.3,56.47,56.28,56.45,46800.0,56.3,56.47,56.28,56.45,46800.0
2007-01-31 13:00:00,56.45,56.49,56.37,56.46,32200.0,56.45,56.49,56.37,56.46,32200.0
2007-01-31 13:30:00,56.46,56.47,56.3,56.35,56700.0,56.46,56.47,56.3,56.35,56700.0
2007-01-31 14:00:00,56.36,56.58,56.33,56.38,101800.0,56.36,56.58,56.33,56.38,101800.0
2007-01-31 14:30:00,56.37,56.69,56.36,56.53,128000.0,56.37,56.69,56.36,56.53,128000.0
2007-01-31 15:00:00,56.52,56.79,56.51,56.62,80900.0,56.52,56.79,56.51,56.62,80900.0
2007-01-31 15:30:00,56.62,56.88,56.62,56.7,82600.0,56.62,56.88,56.62,56.7,82600.0
2007-02-01 09:30:00,56.6,56.82,56.46,56.79,108100.0,56.6,56.82,56.46,56.79,108100.0
2007-02-01 10:00:00,56.78,56.8,56.6,56.72,50100.0,56.78,56.8,56.6,56.72,50100.0
2007-02-01 10:30:00,56.74,56.82,56.66,56.7,91300.0,56.74,56.82,56.66,56.7,91300.0
2007-02-01 11:00:00,56.73,56.73,56.5,56.71,75400.0,56.73,56.73,56.5,56.71,75400.0
2007-02-01 11:30:00,56.72,56.81,56.65,56.73,35900.0,56.72,56.81,56.65,56.73,35900.0
2007-02-01 12:00:00,56.74,56.78,56.58,56.64,42300.0,56.74,56.78,56.58,56.64,42300.0
2007-02-01 12:30:00,56.64,56.8,56.6,56.75,29100.0,56.64,56.8,56.6,56.75,29100.0
2007-02-01 13:00:00,56.75,56.78,56.69,56.78,25600.0,56.75,56.78,56.69,56.78,25600.0
2007-02-01 13:30:00,56.78,56.8,56.6,56.61,44400.0,56.78,56.8,56.6,56.61,44400.0
2007-02-01 14:00:00,56.63,56.78,56.56,56.77,41100.0,56.63,56.78,56.56,56.77,41100.0
2007-02-01 14:30:00,56.75,56.78,56.48,56.53,112400.0,56.75,56.78,56.48,56.53,112400.0
2007-02-01 15:00:00,56.54,56.7,56.52,56.6,61900.0,56.54,56.7,56.52,56.6,61900.0
2007-02-01 15:30:00,56.61,56.71,56.57,56.68,88900.0,56.61,56.71,56.57,56.68,88900.0
2007-02-02 09:30:00,56.06,56.87,56.06,56.55,56700.0,56.06,56.87,56.06,56.55,56700.0
2007-02-02 10:00:00,56.61,56.7,56.6,56.6,53400.0,56.61,56.7,56.6,56.6,53400.0
2007-02-02 10:30:00,56.59,56.63,56.49,56.59,49900.0,56.59,56.63,56.49,56.59,49900.0
2007-02-02 11:00:00,56.59,56.6,56.47,56.49,47800.0,56.59,56.6,56.47,56.49,47800.0
2007-02-02 11:30:00,56.5,56.58,56.43,56.55,65600.0,56.5,56.58,56.43,56.55,65600.0
2007-02-02 12:00:00,56.54,56.63,56.5,56.5,33200.0,56.54,56.63,56.5,56.5,33200.0
2007-02-02 12:30:00,56.5,56.59,56.5,56.58,52200.0,56.5,56.59,56.5,56.58,52200.0
2007-02-02 13:00:00,56.59,56.61,56.4,56.42,144800.0,56.59,56.61,56.4,56.42,144800.0
2007-02-02 13:30:00,56.41,56.43,56.35,56.38,52000.0,56.41,56.43,56.35,56.38,52000.0
2007-02-02 14:00:00,56.38,56.41,56.29,56.3,87300.0,56.38,56.41,56.29,56.3,87300.0
2007-02-02 14:30:00,56.29,56.44,56.23,56.27,139000.0,56.29,56.44,56.23,56.27,139000.0
2007-02-02 15:00:00,56.27,56.35,56.14,56.17,125000.0,56.27,56.35,56.14,56.17,125000.0
2007-02-02 15:30:00,56.17,56.36,56.13,56.34,181800.0,56.17,56.36,56.13,56.34,181800.0
2007-02-05 09:30:00,56.23,56.8,56.08,56.65,51200.0,56.23,56.8,56.08,56.65,51200.0
2007-02-05 10:00:00,56.64,56.68,56.45,56.5,60000.0,56.64,56.68,56.45,56.5,60000.0
2007-02-05 10:30:00,56.52,56.64,56.42,56.43,42500.0,56.52,56.64,56.42,56.43,42500.0
2007-02-05 11:00:00,56.44,56.51,56.32,56.45,30500.0,56.44,56.51,56.32,56.45,30500.0
2007-02-05 11:30:00,56.45,56.55,56.43,56.44,32000.0,56.45,56.55,56.43,56.44,32000.0
2007-02-05 12:00:00,56.44,56.49,56.38,56.48,42900.0,56.44,56.49,56.38,56.48,42900.0
2007-02-05 12:30:00,56.48,56.53,56.42,56.46,37700.0,56.48,56.53,56.42,56.46,37700.0
2007-02-05 13:00:00,56.47,56.48,56.36,56.38,50500.0,56.47,56.48,56.36,56.38,50500.0
2007-02-05 13:30:00,56.39,56.49,56.38,56.45,50500.0,56.39,56.49,56.38,56.45,50500.0
2007-02-05 14:00:00,56.44,56.47,56.37,56.42,60000.0,56.44,56.47,56.37,56.42,60000.0
2007-02-05 14:30:00,56.42,56.51,56.39,56.44,69800.0,56.42,56.51,56.39,56.44,69800.0
2007-02-05 15:00:00,56.42,56.44,56.34,56.4,70000.0,56.42,56.44,56.34,56.4,70000.0
2007-02-05 15:30:00,56.4,56.52,56.38,56.46,102600.0,56.4,56.52,56.38,56.46,102600.0
2007-02-06 09:30:00,56.45,56.69,56.43,56.61,92400.0,56.45,56.69,56.43,56.61,92400.0
2007-02-06 10:00:00,56.61,56.8,56.59,56.72,116000.0,56.61,56.8,56.59,56.72,116000.0
2007-02-06 10:30:00,56.72,56.78,56.61,56.63,72300.0,56.72,56.78,56.61,56.63,72300.0
2007-02-06 11:00:00,56.64,56.64,56.49,56.62,58900.0,56.64,56.64,56.49,56.62,58900.0
2007-02-06 11:30:00,56.63,56.65,56.53,56.61,111300.0,56.63,56.65,56.53,56.61,111300.0
2007-02-06 12:00:00,56.61,56.67,56.55,56.58,84400.0,56.61,56.67,56.55,56.58,84400.0
2007-02-06 12:30:00,56.59,56.67,56.59,56.61,34000.0,56.59,56.67,56.59,56.61,34000.0
2007-02-06 13:00:00,56.61,56.67,56.57,56.6,69100.0,56.61,56.67,56.57,56.6,69100.0
2007-02-06 13:30:00,56.6,56.65,56.58,56.65,62200.0,56.6,56.65,56.58,56.65,62200.0
2007-02-06 14:00:00,56.65,56.65,56.53,56.62,40500.0,56.65,56.65,56.53,56.62,40500.0
2007-02-06 14:30:00,56.62,56.64,56.56,56.64,69300.0,56.62,56.64,56.56,56.64,69300.0
2007-02-06 15:00:00,56.64,56.65,56.5,56.53,110100.0,56.64,56.65,56.5,56.53,110100.0
2007-02-06 15:30:00,56.53,56.55,56.45,56.5,128900.0,56.53,56.55,56.45,56.5,128900.0
2007-02-07 09:30:00,56.55,56.75,56.23,56.46,39500.0,56.55,56.75,56.23,56.46,39500.0
2007-02-07 10:00:00,56.5,56.56,56.4,56.43,35600.0,56.5,56.56,56.4,56.43,35600.0
2007-02-07 10:30:00,56.41,56.51,56.35,56.4,36800.0,56.41,56.51,56.35,56.4,36800.0
2007-02-07 11:00:00,56.38,56.44,56.24,56.39,72200.0,56.38,56.44,56.24,56.39,72200.0
2007-02-07 11:30:00,56.39,56.48,56.3,56.45,22600.0,56.39,56.48,56.3,56.45,22600.0
2007-02-07 12:00:00,56.45,56.47,56.39,56.44,25900.0,56.45,56.47,56.39,56.44,25900.0
2007-02-07 12:30:00,56.45,56.46,56.35,56.41,29900.0,56.45,56.46,56.35,56.41,29900.0
2007-02-07 13:00:00,56.42,56.44,56.35,56.38,35000.0,56.42,56.44,56.35,56.38,35000.0
2007-02-07 13:30:00,56.38,56.48,56.33,56.38,55100.0,56.38,56.48,56.33,56.38,55100.0
2007-02-07 14:00:00,56.38,56.46,56.27,56.36,91000.0,56.38,56.46,56.27,56.36,91000.0
2007-02-07 14:30:00,56.37,56.38,56.16,56.21,37700.0,56.37,56.38,56.16,56.21,37700.0
2007-02-07 15:00:00,56.21,56.24,56.11,56.13,71500.0,56.21,56.24,56.11,56.13,71500.0
2007-02-07 15:30:00,56.14,56.27,56.11,56.24,103100.0,56.14,56.27,56.11,56.24,103100.0
2007-02-08 09:30:00,56.29,56.47,55.93,56.42,73600.0,56.29,56.47,55.93,56.42,73600.0
2007-02-08 10:00:00,56.43,56.5,56.39,56.5,54200.0,56.43,56.5,56.39,56.5,54200.0
2007-02-08 10:30:00,56.5,56.53,56.35,56.44,52100.0,56.5,56.53,56.35,56.44,52100.0
2007-02-08 11:00:00,56.45,56.45,56.34,56.4,41400.0,56.45,56.45,56.34,56.4,41400.0
2007-02-08 11:30:00,56.4,56.4,56.34,56.34,33000.0,56.4,56.4,56.34,56.34,33000.0
2007-02-08 12:00:00,56.34,56.41,56.29,56.4,36300.0,56.34,56.41,56.29,56.4,36300.0
2007-02-08 12:30:00,56.41,56.43,56.36,56.4,35900.0,56.41,56.43,56.36,56.4,35900.0
2007-02-08 13:00:00,56.42,56.43,56.36,56.36,38400.0,56.42,56.43,56.36,56.36,38400.0
2007-02-08 13:30:00,56.36,56.4,56.29,56.32,36900.0,56.36,56.4,56.29,56.32,36900.0
2007-02-08 14:00:00,56.33,56.35,56.25,56.33,36700.0,56.33,56.35,56.25,56.33,36700.0
2007-02-08 14:30:00,56.35,56.44,56.29,56.39,60000.0,56.35,56.44,56.29,56.39,60000.0
2007-02-08 15:00:00,56.39,56.45,56.34,56.41,62000.0,56.39,56.45,56.34,56.41,62000.0
2007-02-08 15:30:00,56.41,56.45,56.37,56.41,77600.0,56.41,56.45,56.37,56.41,77600.0
2007-02-09 09:30:00,56.45,56.45,56.36,56.4,13400.0,56.45,56.45,56.36,56.4,13400.0
2007-02-09 10:00:00,56.41,56.42,56.18,56.2,16400.0,56.41,56.42,56.18,56.2,16400.0
2007-02-09 10:30:00,56.2,56.3,56.15,56.15,23700.0,56.2,56.3,56.15,56.15,23700.0
2007-02-09 11:00:00,56.15,56.2,56.0,56.02,29500.0,56.15,56.2,56.0,56.02,29500.0
2007-02-09 11:30:00,56.0,56.06,55.98,56.0,17600.0,56.0,56.06,55.98,56.0,17600.0
2007-02-09 12:00:00,56.0,56.12,56.0,56.09,15000.0,56.0,56.12,56.0,56.09,15000.0
2007-02-09 12:30:00,56.08,56.1,55.76,55.87,54100.0,56.08,56.1,55.76,55.87,54100.0
2007-02-09 13:00:00,55.87,56.08,55.83,56.07,56200.0,55.87,56.08,55.83,56.07,56200.0
2007-02-09 13:30:00,56.07,56.12,55.95,56.06,59600.0,56.07,56.12,55.95,56.06,59600.0
2007-02-09 14:00:00,56.07,56.13,55.97,56.12,39100.0,56.07,56.13,55.97,56.12,39100.0
2007-02-09 14:30:00,56.12,56.12,55.94,55.99,47500.0,56.12,56.12,55.94,55.99,47500.0
2007-02-09 15:00:00,56.0,56.16,55.95,56.13,48200.0,56.0,56.16,55.95,56.13,48200.0
2007-02-09 15:30:00,56.12,56.21,56.08,56.17,105600.0,56.12,56.21,56.08,56.17,105600.0
2007-02-12 09:30:00,56.3,56.4,55.94,56.03,27600.0,56.3,56.4,55.94,56.03,27600.0
2007-02-12 10:00:00,56.03,56.1,55.96,56.01,23800.0,56.03,56.1,55.96,56.01,23800.0
2007-02-12 10:30:00,56.0,56.14,55.98,56.14,21100.0,56.0,56.14,55.98,56.14,21100.0
2007-02-12 11:00:00,56.14,56.16,56.01,56.09,31100.0,56.14,56.16,56.01,56.09,31100.0
2007-02-12 11:30:00,56.09,56.27,56.05,56.25,42500.0,56.09,56.27,56.05,56.25,42500.0
2007-02-12 12:00:00,56.23,56.32,56.21,56.24,37200.0,56.23,56.32,56.21,56.24,37200.0
2007-02-12 12:30:00,56.25,56.32,56.22,56.28,22700.0,56.25,56.32,56.22,56.28,22700.0
2007-02-12 13:00:00,56.27,56.29,56.16,56.26,127700.0,56.27,56.29,56.16,56.26,127700.0
2007-02-12 13:30:00,56.29,56.3,56.15,56.23,44100.0,56.29,56.3,56.15,56.23,44100.0
2007-02-12 14:00:00,56.21,56.28,56.13,56.13,35000.0,56.21,56.28,56.13,56.13,35000.0
2007-02-12 14:30:00,56.13,56.29,56.13,56.27,38500.0,56.13,56.29,56.13,56.27,38500.0
2007-02-12 15:00:00,56.28,56.39,56.24,56.32,55600.0,56.28,56.39,56.24,56.32,55600.0
2007-02-12 15:30:00,56.31,56.39,56.24,56.34,71300.0,56.31,56.39,56.24,56.34,71300.0
2007-02-13 09:30:00,56.45,56.65,56.38,56.55,60100.0,56.45,56.65,56.38,56.55,60100.0
2007-02-13 10:00:00,56.58,56.58,56.4,56.4,21000.0,56.58,56.58,56.4,56.4,21000.0
2007-02-13 10:30:00,56.45,56.55,56.35,56.38,44200.0,56.45,56.55,56.35,56.38,44200.0
2007-02-13 11:00:00,56.38,56.53,56.37,56.48,32000.0,56.38,56.53,56.37,56.48,32000.0
2007-02-13 11:30:00,56.5,56.55,56.45,56.45,28100.0,56.5,56.55,56.45,56.45,28100.0
2007-02-13 12:00:00,56.45,56.54,56.45,56.49,38200.0,56.45,56.54,56.45,56.49,38200.0
2007-02-13 12:30:00,56.48,56.6,56.46,56.58,28900.0,56.48,56.6,56.46,56.58,28900.0
2007-02-13 13:00:00,56.58,56.8,56.56,56.8,61800.0,56.58,56.8,56.56,56.8,61800.0
2007-02-13 13:30:00,56.78,56.84,56.68,56.7,31400.0,56.78,56.84,56.68,56.7,31400.0
2007-02-13 14:00:00,56.68,56.82,56.68,56.75,32000.0,56.68,56.82,56.68,56.75,32000.0
2007-02-13 14:30:00,56.76,56.79,56.53,56.53,27300.0,56.76,56.79,56.53,56.53,27300.0
2007-02-13 15:00:00,56.54,56.59,56.53,56.54,24000.0,56.54,56.59,56.53,56.54,24000.0
2007-02-13 15:30:00,56.54,56.77,56.54,56.65,66700.0,56.54,56.77,56.54,56.65,66700.0
2007-02-14 09:30:00,56.74,57.29,56.65,57.25,77300.0,56.74,57.29,56.65,57.25,77300.0
2007-02-14 10:00:00,57.26,57.63,57.25,57.59,87100.0,57.26,57.63,57.25,57.59,87100.0
2007-02-14 10:30:00,57.59,57.62,57.48,57.48,66400.0,57.59,57.62,57.48,57.48,66400.0
2007-02-14 11:00:00,57.5,57.53,57.45,57.48,43200.0,57.5,57.53,57.45,57.48,43200.0
2007-02-14 11:30:00,57.48,57.57,57.47,57.51,56200.0,57.48,57.57,57.47,57.51,56200.0
2007-02-14 12:00:00,57.52,57.52,57.43,57.48,56800.0,57.52,57.52,57.43,57.48,56800.0
2007-02-14 12:30:00,57.49,57.51,57.46,57.5,41000.0,57.49,57.51,57.46,57.5,41000.0
2007-02-14 13:00:00,57.49,57.51,57.36,57.39,42400.0,57.49,57.51,57.36,57.39,42400.0
2007-02-14 13:30:00,57.39,57.43,57.39,57.41,33400.0,57.39,57.43,57.39,57.41,33400.0
2007-02-14 14:00:00,57.4,57.49,57.38,57.4,40600.0,57.4,57.49,57.38,57.4,40600.0
2007-02-14 14:30:00,57.4,57.41,57.36,57.38,32200.0,57.4,57.41,57.36,57.38,32200.0
2007-02-14 15:00:00,57.38,57.41,57.31,57.34,31100.0,57.38,57.41,57.31,57.34,31100.0
2007-02-14 15:30:00,57.35,57.51,57.33,57.42,122200.0,57.35,57.51,57.33,57.42,122200.0
2007-02-15 09:30:00,57.46,57.86,57.46,57.86,65700.0,57.46,57.86,57.46,57.86,65700.0
2007-02-15 10:00:00,57.84,58.01,57.61,57.64,44700.0,57.84,58.01,57.61,57.64,44700.0
2007-02-15 10:30:00,57.64,57.81,57.58,57.7,47600.0,57.64,57.81,57.58,57.7,47600.0
2007-02-15 11:00:00,57.72,57.97,57.71,57.97,39800.0,57.72,57.97,57.71,57.97,39800.0
2007-02-15 11:30:00,57.96,57.96,57.84,57.94,29900.0,57.96,57.96,57.84,57.94,29900.0
2007-02-15 12:00:00,57.96,58.0,57.9,57.94,62900.0,57.96,58.0,57.9,57.94,62900.0
2007-02-15 12:30:00,57.94,57.96,57.86,57.9,42400.0,57.94,57.96,57.86,57.9,42400.0
2007-02-15 13:00:00,57.91,57.97,57.8,57.81,18200.0,57.91,57.97,57.8,57.81,18200.0
2007-02-15 13:30:00,57.81,57.86,57.72,57.84,34300.0,57.81,57.86,57.72,57.84,34300.0
2007-02-15 14:00:00,57.84,57.93,57.78,57.8,15800.0,57.84,57.93,57.78,57.8,15800.0
2007-02-15 14:30:00,57.81,57.93,57.78,57.89,30200.0,57.81,57.93,57.78,57.89,30200.0
2007-02-15 15:00:00,57.9,57.98,57.85,57.97,56000.0,57.9,57.98,57.85,57.97,56000.0
2007-02-15 15:30:00,57.98,58.12,57.97,58.01,116400.0,57.98,58.12,57.97,58.01,116400.0
2007-02-16 09:30:00,58.0,58.27,57.87,58.16,193500.0,58.0,58.27,57.87,58.16,193500.0
2007-02-16 10:00:00,58.14,58.19,57.75,57.81,57400.0,58.14,58.19,57.75,57.81,57400.0
2007-02-16 10:30:00,57.81,58.01,57.79,57.98,35800.0,57.81,58.01,57.79,57.98,35800.0
2007-02-16 11:00:00,57.99,58.04,57.9,57.91,26000.0,57.99,58.04,57.9,57.91,26000.0
2007-02-16 11:30:00,57.91,57.95,57.89,57.92,40200.0,57.91,57.95,57.89,57.92,40200.0
2007-02-16 12:00:00,57.93,57.94,57.86,57.91,28200.0,57.93,57.94,57.86,57.91,28200.0
2007-02-16 12:30:00,57.91,57.93,57.86,57.92,25500.0,57.91,57.93,57.86,57.92,25500.0
2007-02-16 13:00:00,57.92,57.95,57.9,57.92,28000.0,57.92,57.95,57.9,57.92,28000.0
2007-02-16 13:30:00,57.91,57.96,57.91,57.94,28400.0,57.91,57.96,57.91,57.94,28400.0
2007-02-16 14:00:00,57.94,58.03,57.94,57.99,35900.0,57.94,58.03,57.94,57.99,35900.0
2007-02-16 14:30:00,57.99,58.01,57.93,57.94,43000.0,57.99,58.01,57.93,57.94,43000.0
2007-02-16 15:00:00,57.93,58.03,57.91,58.03,43100.0,57.93,58.03,57.91,58.03,43100.0
2007-02-16 15:30:00,58.03,58.05,57.92,58.03,63800.0,58.03,58.05,57.92,58.03,63800.0
2007-02-20 09:30:00,58.0,58.3,57.63,57.7,65100.0,58.0,58.3,57.63,57.7,65100.0
2007-02-20 10:00:00,57.66,58.0,57.46,58.0,31600.0,57.66,58.0,57.46,58.0,31600.0
2007-02-20 10:30:00,57.97,58.08,57.87,58.0,21700.0,57.97,58.08,57.87,58.0,21700.0
2007-02-20 11:00:00,58.0,58.16,57.97,58.15,34300.0,58.0,58.16,57.97,58.15,34300.0
2007-02-20 11:30:00,58.19,58.33,58.08,58.19,27900.0,58.19,58.33,58.08,58.19,27900.0
2007-02-20 12:00:00,58.17,58.41,58.17,58.3,24200.0,58.17,58.41,58.17,58.3,24200.0
2007-02-20 12:30:00,58.33,58.33,58.2,58.25,17900.0,58.33,58.33,58.2,58.25,17900.0
2007-02-20 13:00:00,58.26,58.28,58.02,58.08,24100.0,58.26,58.28,58.02,58.08,24100.0
2007-02-20 13:30:00,58.04,58.16,58.04,58.15,21900.0,58.04,58.16,58.04,58.15,21900.0
2007-02-20 14:00:00,58.14,58.16,58.04,58.11,18200.0,58.14,58.16,58.04,58.11,18200.0
2007-02-20 14:30:00,58.12,58.4,58.11,58.39,27500.0,58.12,58.4,58.11,58.39,27500.0
2007-02-20 15:00:00,58.39,58.48,58.35,58.44,42700.0,58.39,58.48,58.35,58.44,42700.0
2007-02-20 15:30:00,58.43,58.44,58.31,58.37,58700.0,58.43,58.44,58.31,58.37,58700.0
2007-02-21 09:30:00,58.4,58.47,58.13,58.36,43600.0,58.4,58.47,58.13,58.36,43600.0
2007-02-21 10:00:00,58.37,58.61,58.36,58.61,33400.0,58.37,58.61,58.36,58.61,33400.0
2007-02-21 10:30:00,58.6,58.61,58.37,58.46,45400.0,58.6,58.61,58.37,58.46,45400.0
2007-02-21 11:00:00,58.46,58.46,58.26,58.37,60000.0,58.46,58.46,58.26,58.37,60000.0
2007-02-21 11:30:00,58.39,58.46,58.37,58.41,50100.0,58.39,58.46,58.37,58.41,50100.0
2007-02-21 12:00:00,58.42,58.47,58.38,58.39,43100.0,58.42,58.47,58.38,58.39,43100.0
2007-02-21 12:30:00,58.4,58.49,58.37,58.48,38200.0,58.4,58.49,58.37,58.48,38200.0
2007-02-21 13:00:00,58.42,58.46,58.39,58.4,22300.0,58.42,58.46,58.39,58.4,22300.0
2007-02-21 13:30:00,58.4,58.45,58.33,58.38,34900.0,58.4,58.45,58.33,58.38,34900.0
2007-02-21 14:00:00,58.33,58.45,58.27,58.4,48300.0,58.33,58.45,58.27,58.4,48300.0
2007-02-21 14:30:00,58.35,58.44,58.33,58.35,136700.0,58.35,58.44,58.33,58.35,136700.0
2007-02-21 15:00:00,58.36,58.38,58.28,58.35,37800.0,58.36,58.38,58.28,58.35,37800.0
2007-02-21 15:30:00,58.33,58.4,58.27,58.28,73100.0,58.33,58.4,58.27,58.28,73100.0
2007-02-22 09:30:00,57.0,57.21,56.72,57.1,206400.0,57.0,57.21,56.72,57.1,206400.0
2007-02-22 10:00:00,57.08,57.26,56.98,57.0,77900.0,57.08,57.26,56.98,57.0,77900.0
2007-02-22 10:30:00,56.98,57.05,56.95,57.02,78400.0,56.98,57.05,56.95,57.02,78400.0
2007-02-22 11:00:00,57.03,57.05,56.56,56.59,128300.0,57.03,57.05,56.56,56.59,128300.0
2007-02-22 11:30:00,56.6,56.6,56.31,56.46,89000.0,56.6,56.6,56.31,56.46,89000.0
2007-02-22 12:00:00,56.46,56.47,56.28,56.35,45200.0,56.46,56.47,56.28,56.35,45200.0
2007-02-22 12:30:00,56.35,56.5,56.35,56.48,95500.0,56.35,56.5,56.35,56.48,95500.0
2007-02-22 13:00:00,56.48,56.49,56.4,56.43,50100.0,56.48,56.49,56.4,56.43,50100.0
2007-02-22 13:30:00,56.42,56.46,56.39,56.41,76700.0,56.42,56.46,56.39,56.41,76700.0
2007-02-22 14:00:00,56.41,56.41,56.27,56.33,92000.0,56.41,56.41,56.27,56.33,92000.0
2007-02-22 14:30:00,56.33,56.33,56.1,56.1,111400.0,56.33,56.33,56.1,56.1,111400.0
2007-02-22 15:00:00,56.1,56.13,55.98,56.02,128300.0,56.1,56.13,55.98,56.02,128300.0
2007-02-22 15:30:00,56.02,56.22,56.02,56.16,285200.0,56.02,56.22,56.02,56.16,285200.0
2007-02-23 09:30:00,56.25,56.32,55.83,55.98,66300.0,56.25,56.32,55.83,55.98,66300.0
2007-02-23 10:00:00,55.97,56.19,55.91,55.91,72800.0,55.97,56.19,55.91,55.91,72800.0
2007-02-23 10:30:00,55.9,56.01,55.78,55.78,48500.0,55.9,56.01,55.78,55.78,48500.0
2007-02-23 11:00:00,55.79,55.86,55.72,55.8,62200.0,55.79,55.86,55.72,55.8,62200.0
2007-02-23 11:30:00,55.8,55.94,55.78,55.89,76200.0,55.8,55.94,55.78,55.89,76200.0
2007-02-23 12:00:00,55.88,55.9,55.74,55.87,37500.0,55.88,55.9,55.74,55.87,37500.0
2007-02-23 12:30:00,55.87,55.88,55.78,55.85,28700.0,55.87,55.88,55.78,55.85,28700.0
2007-02-23 13:00:00,55.86,55.91,55.78,55.88,25000.0,55.86,55.91,55.78,55.88,25000.0
2007-02-23 13:30:00,55.88,56.03,55.87,56.0,48200.0,55.88,56.03,55.87,56.0,48200.0
2007-02-23 14:00:00,55.99,56.18,55.98,56.11,181700.0,55.99,56.18,55.98,56.11,181700.0
2007-02-23 14:30:00,56.11,56.2,56.04,56.12,120800.0,56.11,56.2,56.04,56.12,120800.0
2007-02-23 15:00:00,56.12,56.16,56.03,56.1,85300.0,56.12,56.16,56.03,56.1,85300.0
2007-02-23 15:30:00,56.1,56.12,55.97,56.0,73000.0,56.1,56.12,55.97,56.0,73000.0
2007-02-26 09:30:00,56.13,56.13,55.43,56.0,55000.0,56.13,56.13,55.43,56.0,55000.0
2007-02-26 10:00:00,55.97,56.18,55.97,56.14,38300.0,55.97,56.18,55.97,56.14,38300.0
2007-02-26 10:30:00,56.13,56.28,56.1,56.28,71200.0,56.13,56.28,56.1,56.28,71200.0
2007-02-26 11:00:00,56.28,56.42,56.28,56.36,54800.0,56.28,56.42,56.28,56.36,54800.0
2007-02-26 11:30:00,56.36,56.36,56.12,56.32,81200.0,56.36,56.36,56.12,56.32,81200.0
2007-02-26 12:00:00,56.33,56.39,56.19,56.22,74300.0,56.33,56.39,56.19,56.22,74300.0
2007-02-26 12:30:00,56.21,56.27,56.13,56.16,56100.0,56.21,56.27,56.13,56.16,56100.0
2007-02-26 13:00:00,56.15,56.18,56.13,56.14,45000.0,56.15,56.18,56.13,56.14,45000.0
2007-02-26 13:30:00,56.14,56.17,56.06,56.08,60900.0,56.14,56.17,56.06,56.08,60900.0
2007-02-26 14:00:00,56.08,56.13,55.99,55.99,33500.0,56.08,56.13,55.99,55.99,33500.0
2007-02-26 14:30:00,56.0,56.04,55.95,55.97,31400.0,56.0,56.04,55.95,55.97,31400.0
2007-02-26 15:00:00,55.98,56.03,55.95,55.95,70000.0,55.98,56.03,55.95,55.95,70000.0
2007-02-26 15:30:00,55.95,56.1,55.95,56.01,74600.0,55.95,56.1,55.95,56.01,74600.0
2007-02-27 09:30:00,55.63,55.8,55.11,55.27,76900.0,55.63,55.8,55.11,55.27,76900.0
2007-02-27 10:00:00,55.26,55.41,55.12,55.16,40600.0,55.26,55.41,55.12,55.16,40600.0
2007-02-27 10:30:00,55.14,55.22,55.11,55.15,26500.0,55.14,55.22,55.11,55.15,26500.0
2007-02-27 11:00:00,55.15,55.22,55.1,55.16,25700.0,55.15,55.22,55.1,55.16,25700.0
2007-02-27 11:30:00,55.11,55.27,55.1,55.1,25700.0,55.11,55.27,55.1,55.1,25700.0
2007-02-27 12:00:00,55.1,55.13,54.93,54.95,31800.0,55.1,55.13,54.93,54.95,31800.0
2007-02-27 12:30:00,54.95,54.97,54.82,54.83,28000.0,54.95,54.97,54.82,54.83,28000.0
2007-02-27 13:00:00,54.82,54.86,54.64,54.67,46700.0,54.82,54.86,54.64,54.67,46700.0
2007-02-27 13:30:00,54.66,54.78,54.6,54.64,44000.0,54.66,54.78,54.6,54.64,44000.0
2007-02-27 14:00:00,54.67,54.69,54.26,54.34,60300.0,54.67,54.69,54.26,54.34,60300.0
2007-02-27 14:30:00,54.26,54.56,53.83,54.05,81300.0,54.26,54.56,53.83,54.05,81300.0
2007-02-27 15:00:00,54.03,54.23,53.03,54.04,111200.0,54.03,54.23,53.03,54.04,111200.0
2007-02-27 15:30:00,54.07,54.3,53.75,54.02,139400.0,54.07,54.3,53.75,54.02,139400.0
2007-02-28 09:30:00,54.0,54.1,53.47,53.53,154900.0,54.0,54.1,53.47,53.53,154900.0
2007-02-28 10:00:00,53.5,53.64,53.28,53.64,105500.0,53.5,53.64,53.28,53.64,105500.0
2007-02-28 10:30:00,53.65,54.14,53.51,54.01,67000.0,53.65,54.14,53.51,54.01,67000.0
2007-02-28 11:00:00,54.07,54.19,53.94,54.15,39400.0,54.07,54.19,53.94,54.15,39400.0
2007-02-28 11:30:00,54.13,54.24,54.02,54.03,39800.0,54.13,54.24,54.02,54.03,39800.0
2007-02-28 12:00:00,54.03,54.23,53.94,54.1,62400.0,54.03,54.23,53.94,54.1,62400.0
2007-02-28 12:30:00,54.11,54.25,54.0,54.18,52800.0,54.11,54.25,54.0,54.18,52800.0
2007-02-28 13:00:00,54.16,54.3,54.01,54.24,26500.0,54.16,54.3,54.01,54.24,26500.0
2007-02-28 13:30:00,54.26,54.3,54.1,54.17,49500.0,54.26,54.3,54.1,54.17,49500.0
2007-02-28 14:00:00,54.15,54.27,53.94,54.01,49900.0,54.15,54.27,53.94,54.01,49900.0
2007-02-28 14:30:00,53.99,54.14,53.93,54.04,35700.0,53.99,54.14,53.93,54.04,35700.0
2007-02-28 15:00:00,54.07,54.29,54.03,54.22,39400.0,54.07,54.29,54.03,54.22,39400.0
2007-02-28 15:30:00,54.2,54.26,54.14,54.25,146600.0,54.2,54.26,54.14,54.25,146600.0
2007-03-01 09:30:00,53.47,53.48,51.8,53.14,108400.0,53.47,53.48,51.8,53.14,108400.0
2007-03-01 10:00:00,52.68,53.93,52.68,53.83,129100.0,52.68,53.93,52.68,53.83,129100.0
2007-03-01 10:30:00,53.8,54.19,53.64,53.96,87500.0,53.8,54.19,53.64,53.96,87500.0
2007-03-01 11:00:00,54.08,54.25,53.95,54.21,65300.0,54.08,54.25,53.95,54.21,65300.0
2007-03-01 11:30:00,54.21,54.43,54.2,54.42,107500.0,54.21,54.43,54.2,54.42,107500.0
2007-03-01 12:00:00,54.43,54.6,54.42,54.51,101700.0,54.43,54.6,54.42,54.51,101700.0
2007-03-01 12:30:00,54.5,54.83,54.5,54.81,81300.0,54.5,54.83,54.5,54.81,81300.0
2007-03-01 13:00:00,54.81,55.41,54.81,55.37,156100.0,54.81,55.41,54.81,55.37,156100.0
2007-03-01 13:30:00,55.37,55.5,55.21,55.46,107100.0,55.37,55.5,55.21,55.46,107100.0
2007-03-01 14:00:00,55.47,55.71,55.46,55.58,105000.0,55.47,55.71,55.46,55.58,105000.0
2007-03-01 14:30:00,55.56,55.78,55.52,55.64,91000.0,55.56,55.78,55.52,55.64,91000.0
2007-03-01 15:00:00,55.65,55.93,55.53,55.54,128200.0,55.65,55.93,55.53,55.54,128200.0
2007-03-01 15:30:00,55.55,55.78,55.42,55.63,288400.0,55.55,55.78,55.42,55.63,288400.0
2007-03-02 09:30:00,55.54,55.68,55.35,55.43,110400.0,55.54,55.68,55.35,55.43,110400.0
2007-03-02 10:00:00,55.46,55.62,55.31,55.49,161700.0,55.46,55.62,55.31,55.49,161700.0
2007-03-02 10:30:00,55.47,55.47,55.2,55.26,121200.0,55.47,55.47,55.2,55.26,121200.0
2007-03-02 11:00:00,55.26,55.49,55.24,55.41,156600.0,55.26,55.49,55.24,55.41,156600.0
2007-03-02 11:30:00,55.41,55.44,55.27,55.35,105700.0,55.41,55.44,55.27,55.35,105700.0
2007-03-02 12:00:00,55.35,55.43,55.22,55.25,111200.0,55.35,55.43,55.22,55.25,111200.0
2007-03-02 12:30:00,55.24,55.45,55.18,55.4,133100.0,55.24,55.45,55.18,55.4,133100.0
2007-03-02 13:00:00,55.44,55.45,55.25,55.3,86000.0,55.44,55.45,55.25,55.3,86000.0
2007-03-02 13:30:00,55.26,55.3,54.86,55.01,140400.0,55.26,55.3,54.86,55.01,140400.0
2007-03-02 14:00:00,55.03,55.18,54.94,55.12,118500.0,55.03,55.18,54.94,55.12,118500.0
2007-03-02 14:30:00,55.12,55.37,55.12,55.28,143300.0,55.12,55.37,55.12,55.28,143300.0
2007-03-02 15:00:00,55.26,55.4,55.18,55.25,124500.0,55.26,55.4,55.18,55.25,124500.0
2007-03-02 15:30:00,55.25,55.36,55.02,55.02,164900.0,55.25,55.36,55.02,55.02,164900.0
2007-03-05 09:30:00,54.99,55.09,54.4,54.74,136400.0,54.99,55.09,54.4,54.74,136400.0
2007-03-05 10:00:00,54.75,55.1,54.6,54.68,125300.0,54.75,55.1,54.6,54.68,125300.0
2007-03-05 10:30:00,54.7,54.77,54.54,54.69,84300.0,54.7,54.77,54.54,54.69,84300.0
2007-03-05 11:00:00,54.69,54.84,54.56,54.65,115000.0,54.69,54.84,54.56,54.65,115000.0
2007-03-05 11:30:00,54.62,54.89,54.62,54.81,111500.0,54.62,54.89,54.62,54.81,111500.0
2007-03-05 12:00:00,54.81,55.23,54.59,54.61,192100.0,54.81,55.23,54.59,54.61,192100.0
2007-03-05 12:30:00,54.65,54.73,54.51,54.54,86200.0,54.65,54.73,54.51,54.54,86200.0
2007-03-05 13:00:00,54.53,54.56,54.32,54.33,70800.0,54.53,54.56,54.32,54.33,70800.0
2007-03-05 13:30:00,54.34,54.75,54.33,54.65,59200.0,54.34,54.75,54.33,54.65,59200.0
2007-03-05 14:00:00,54.66,54.88,54.64,54.86,129400.0,54.66,54.88,54.64,54.86,129400.0
2007-03-05 14:30:00,54.86,55.07,54.8,54.92,95300.0,54.86,55.07,54.8,54.92,95300.0
2007-03-05 15:00:00,54.92,54.98,54.74,54.82,123200.0,54.92,54.98,54.74,54.82,123200.0
2007-03-05 15:30:00,54.84,54.84,54.41,54.41,116800.0,54.84,54.84,54.41,54.41,116800.0
2007-03-06 09:30:00,54.85,55.3,54.31,54.91,99600.0,54.85,55.3,54.31,54.91,99600.0
2007-03-06 10:00:00,54.88,55.09,54.81,55.09,84500.0,54.88,55.09,54.81,55.09,84500.0
2007-03-06 10:30:00,55.09,55.14,54.89,54.99,149700.0,55.09,55.14,54.89,54.99,149700.0
2007-03-06 11:00:00,54.99,55.01,54.91,54.95,75600.0,54.99,55.01,54.91,54.95,75600.0
2007-03-06 11:30:00,54.95,54.96,54.81,54.82,126900.0,54.95,54.96,54.81,54.82,126900.0
2007-03-06 12:00:00,54.81,54.83,54.63,54.73,89700.0,54.81,54.83,54.63,54.73,89700.0
2007-03-06 12:30:00,54.74,54.76,54.69,54.74,47700.0,54.74,54.76,54.69,54.74,47700.0
2007-03-06 13:00:00,54.76,54.76,54.69,54.72,31000.0,54.76,54.76,54.69,54.72,31000.0
2007-03-06 13:30:00,54.72,54.89,54.69,54.7,47000.0,54.72,54.89,54.69,54.7,47000.0
2007-03-06 14:00:00,54.72,54.75,54.46,54.63,57000.0,54.72,54.75,54.46,54.63,57000.0
2007-03-06 14:30:00,54.63,54.69,54.57,54.66,48900.0,54.63,54.69,54.57,54.66,48900.0
2007-03-06 15:00:00,54.67,54.69,54.57,54.61,107000.0,54.67,54.69,54.57,54.61,107000.0
2007-03-06 15:30:00,54.61,54.69,54.57,54.62,407300.0,54.61,54.69,54.57,54.62,407300.0
2007-03-07 09:30:00,54.64,54.64,54.3,54.4,63600.0,54.64,54.64,54.3,54.4,63600.0
2007-03-07 10:00:00,54.42,54.43,54.19,54.25,128100.0,54.42,54.43,54.19,54.25,128100.0
2007-03-07 10:30:00,54.25,54.34,54.1,54.11,38300.0,54.25,54.34,54.1,54.11,38300.0
2007-03-07 11:00:00,54.1,54.25,53.98,54.04,75400.0,54.1,54.25,53.98,54.04,75400.0
2007-03-07 11:30:00,54.05,54.13,53.99,54.07,69300.0,54.05,54.13,53.99,54.07,69300.0
2007-03-07 12:00:00,54.07,54.1,53.96,54.07,74600.0,54.07,54.1,53.96,54.07,74600.0
2007-03-07 12:30:00,54.07,54.08,53.97,53.99,53300.0,54.07,54.08,53.97,53.99,53300.0
2007-03-07 13:00:00,53.98,54.03,53.96,53.97,149600.0,53.98,54.03,53.96,53.97,149600.0
2007-03-07 13:30:00,53.97,54.03,53.96,53.98,72200.0,53.97,54.03,53.96,53.98,72200.0
2007-03-07 14:00:00,53.99,54.0,53.94,54.0,107200.0,53.99,54.0,53.94,54.0,107200.0
2007-03-07 14:30:00,54.0,54.12,53.99,54.05,69800.0,54.0,54.12,53.99,54.05,69800.0
2007-03-07 15:00:00,54.05,54.09,53.93,53.94,75500.0,54.05,54.09,53.93,53.94,75500.0
2007-03-07 15:30:00,53.94,53.99,53.62,53.69,163800.0,53.94,53.99,53.62,53.69,163800.0
2007-03-08 09:30:00,53.9,54.25,53.9,54.1,168500.0,53.9,54.25,53.9,54.1,168500.0
2007-03-08 10:00:00,54.1,54.57,54.06,54.51,177900.0,54.1,54.57,54.06,54.51,177900.0
2007-03-08 10:30:00,54.54,54.56,54.41,54.5,108400.0,54.54,54.56,54.41,54.5,108400.0
2007-03-08 11:00:00,54.5,54.54,54.4,54.44,67500.0,54.5,54.54,54.4,54.44,67500.0
2007-03-08 11:30:00,54.44,54.49,54.16,54.33,133400.0,54.44,54.49,54.16,54.33,133400.0
2007-03-08 12:00:00,54.34,54.43,54.24,54.39,100500.0,54.34,54.43,54.24,54.39,100500.0
2007-03-08 12:30:00,54.4,54.56,54.35,54.39,71400.0,54.4,54.56,54.35,54.39,71400.0
2007-03-08 13:00:00,54.4,54.46,54.38,54.43,63900.0,54.4,54.46,54.38,54.43,63900.0
2007-03-08 13:30:00,54.43,54.52,54.39,54.46,74200.0,54.43,54.52,54.39,54.46,74200.0
2007-03-08 14:00:00,54.45,54.46,54.22,54.25,52300.0,54.45,54.46,54.22,54.25,52300.0
2007-03-08 14:30:00,54.25,54.27,53.96,54.11,85900.0,54.25,54.27,53.96,54.11,85900.0
2007-03-08 15:00:00,54.1,54.18,53.96,53.98,220700.0,54.1,54.18,53.96,53.98,220700.0
2007-03-08 15:30:00,53.97,54.12,53.93,54.0,104100.0,53.97,54.12,53.93,54.0,104100.0
2007-03-09 09:30:00,54.25,54.64,54.25,54.31,61300.0,54.25,54.64,54.25,54.31,61300.0
2007-03-09 10:00:00,54.3,54.34,54.06,54.24,64600.0,54.3,54.34,54.06,54.24,64600.0
2007-03-09 10:30:00,54.26,54.45,54.23,54.39,53800.0,54.26,54.45,54.23,54.39,53800.0
2007-03-09 11:00:00,54.39,54.56,54.38,54.47,36500.0,54.39,54.56,54.38,54.47,36500.0
2007-03-09 11:30:00,54.47,54.59,54.35,54.38,39300.0,54.47,54.59,54.35,54.38,39300.0
2007-03-09 12:00:00,54.38,54.51,54.38,54.51,22100.0,54.38,54.51,54.38,54.51,22100.0
2007-03-09 12:30:00,54.51,54.53,54.32,54.4,40900.0,54.51,54.53,54.32,54.4,40900.0
2007-03-09 13:00:00,54.39,54.45,54.2,54.42,44800.0,54.39,54.45,54.2,54.42,44800.0
2007-03-09 13:30:00,54.43,54.44,54.3,54.33,36800.0,54.43,54.44,54.3,54.33,36800.0
2007-03-09 14:00:00,54.33,54.4,54.19,54.31,32600.0,54.33,54.4,54.19,54.31,32600.0
2007-03-09 14:30:00,54.33,54.43,54.17,54.42,43100.0,54.33,54.43,54.17,54.42,43100.0
2007-03-09 15:00:00,54.43,54.52,54.3,54.52,34700.0,54.43,54.52,54.3,54.52,34700.0
2007-03-09 15:30:00,54.52,54.64,54.45,54.51,65300.0,54.52,54.64,54.45,54.51,65300.0
2007-03-12 09:30:00,55.6,56.0,55.3,55.47,128500.0,55.6,56.0,55.3,55.47,128500.0
2007-03-12 10:00:00,55.47,56.0,55.45,55.99,74500.0,55.47,56.0,55.45,55.99,74500.0
2007-03-12 10:30:00,55.9,56.24,55.87,56.18,137600.0,55.9,56.24,55.87,56.18,137600.0
2007-03-12 11:00:00,56.17,56.35,56.08,56.31,73900.0,56.17,56.35,56.08,56.31,73900.0
2007-03-12 11:30:00,56.32,56.83,56.29,56.82,93100.0,56.32,56.83,56.29,56.82,93100.0
2007-03-12 12:00:00,56.8,57.1,56.79,56.88,123100.0,56.8,57.1,56.79,56.88,123100.0
2007-03-12 12:30:00,56.89,57.88,56.86,57.88,174700.0,56.89,57.88,56.86,57.88,174700.0
2007-03-12 13:00:00,57.87,58.04,57.65,57.73,197200.0,57.87,58.04,57.65,57.73,197200.0
2007-03-12 13:30:00,57.75,57.75,57.12,57.22,145000.0,57.75,57.75,57.12,57.22,145000.0
2007-03-12 14:00:00,57.22,57.48,56.99,57.38,152900.0,57.22,57.48,56.99,57.38,152900.0
2007-03-12 14:30:00,57.38,57.52,57.27,57.36,103100.0,57.38,57.52,57.27,57.36,103100.0
2007-03-12 15:00:00,57.35,57.38,57.07,57.1,114200.0,57.35,57.38,57.07,57.1,114200.0
2007-03-12 15:30:00,57.1,57.24,56.95,57.16,186700.0,57.1,57.24,56.95,57.16,186700.0
2007-03-13 09:30:00,56.75,57.24,56.6,56.85,99300.0,56.75,57.24,56.6,56.85,99300.0
2007-03-13 10:00:00,56.85,56.91,56.67,56.78,51200.0,56.85,56.91,56.67,56.78,51200.0
2007-03-13 10:30:00,56.79,56.99,56.75,56.91,57600.0,56.79,56.99,56.75,56.91,57600.0
2007-03-13 11:00:00,56.91,56.95,56.71,56.72,31800.0,56.91,56.95,56.71,56.72,31800.0
2007-03-13 11:30:00,56.71,56.77,56.67,56.68,44800.0,56.71,56.77,56.67,56.68,44800.0
2007-03-13 12:00:00,56.68,56.7,56.4,56.43,64100.0,56.68,56.7,56.4,56.43,64100.0
2007-03-13 12:30:00,56.43,56.63,56.37,56.56,48900.0,56.43,56.63,56.37,56.56,48900.0
2007-03-13 13:00:00,56.57,56.67,56.54,56.6,114100.0,56.57,56.67,56.54,56.6,114100.0
2007-03-13 13:30:00,56.6,56.65,56.45,56.57,130900.0,56.6,56.65,56.45,56.57,130900.0
2007-03-13 14:00:00,56.58,56.59,56.02,56.08,286200.0,56.58,56.59,56.02,56.08,286200.0
2007-03-13 14:30:00,56.09,56.24,56.05,56.07,54200.0,56.09,56.24,56.05,56.07,54200.0
2007-03-13 15:00:00,56.07,56.09,55.91,55.95,179600.0,56.07,56.09,55.91,55.95,179600.0
2007-03-13 15:30:00,55.94,56.04,55.73,55.81,179600.0,55.94,56.04,55.73,55.81,179600.0
2007-03-14 09:30:00,55.85,56.25,55.74,55.9,71000.0,55.85,56.25,55.74,55.9,71000.0
2007-03-14 10:00:00,55.89,56.0,55.63,55.84,62100.0,55.89,56.0,55.63,55.84,62100.0
2007-03-14 10:30:00,55.86,56.28,55.86,56.1,62300.0,55.86,56.28,55.86,56.1,62300.0
2007-03-14 11:00:00,56.09,56.17,55.98,56.01,49800.0,56.09,56.17,55.98,56.01,49800.0
2007-03-14 11:30:00,56.01,56.02,55.83,55.86,38800.0,56.01,56.02,55.83,55.86,38800.0
2007-03-14 12:00:00,55.85,55.85,55.31,55.49,45100.0,55.85,55.85,55.31,55.49,45100.0
2007-03-14 12:30:00,55.48,55.5,55.19,55.28,35800.0,55.48,55.5,55.19,55.28,35800.0
2007-03-14 13:00:00,55.32,55.93,55.26,55.8,41200.0,55.32,55.93,55.26,55.8,41200.0
2007-03-14 13:30:00,55.81,56.01,55.76,55.89,48000.0,55.81,56.01,55.76,55.89,48000.0
2007-03-14 14:00:00,55.89,56.19,55.73,56.16,46400.0,55.89,56.19,55.73,56.16,46400.0
2007-03-14 14:30:00,56.17,56.29,56.07,56.19,42400.0,56.17,56.29,56.07,56.19,42400.0
2007-03-14 15:00:00,56.21,56.33,56.06,56.25,39900.0,56.21,56.33,56.06,56.25,39900.0
2007-03-14 15:30:00,56.26,56.26,55.97,56.12,59600.0,56.26,56.26,55.97,56.12,59600.0
2007-03-15 09:30:00,56.24,56.44,56.02,56.43,51800.0,56.24,56.44,56.02,56.43,51800.0
2007-03-15 10:00:00,56.41,56.48,56.16,56.38,47800.0,56.41,56.48,56.16,56.38,47800.0
2007-03-15 10:30:00,56.37,56.46,56.12,56.23,50700.0,56.37,56.46,56.12,56.23,50700.0
2007-03-15 11:00:00,56.24,56.25,56.06,56.09,28800.0,56.24,56.25,56.06,56.09,28800.0
2007-03-15 11:30:00,56.1,56.12,55.88,55.99,41700.0,56.1,56.12,55.88,55.99,41700.0
2007-03-15 12:00:00,55.97,56.09,55.97,56.08,27900.0,55.97,56.09,55.97,56.08,27900.0
2007-03-15 12:30:00,56.08,56.22,56.07,56.14,31600.0,56.08,56.22,56.07,56.14,31600.0
2007-03-15 13:00:00,56.13,56.23,56.01,56.09,24800.0,56.13,56.23,56.01,56.09,24800.0
2007-03-15 13:30:00,56.09,56.17,55.89,56.12,35300.0,56.09,56.17,55.89,56.12,35300.0
2007-03-15 14:00:00,56.12,56.17,56.02,56.09,25400.0,56.12,56.17,56.02,56.09,25400.0
2007-03-15 14:30:00,56.1,56.24,56.07,56.1,23900.0,56.1,56.24,56.07,56.1,23900.0
2007-03-15 15:00:00,56.09,56.2,56.04,56.06,34000.0,56.09,56.2,56.04,56.06,34000.0
2007-03-15 15:30:00,56.07,56.18,56.06,56.13,42000.0,56.07,56.18,56.06,56.13,42000.0
2007-03-16 09:30:00,56.2,56.56,55.74,56.01,246200.0,56.2,56.56,55.74,56.01,246200.0
2007-03-16 10:00:00,55.95,56.19,55.86,55.97,53700.0,55.95,56.19,55.86,55.97,53700.0
2007-03-16 10:30:00,55.97,56.0,55.69,55.77,77900.0,55.97,56.0,55.69,55.77,77900.0
2007-03-16 11:00:00,55.77,55.86,55.75,55.82,75600.0,55.77,55.86,55.75,55.82,75600.0
2007-03-16 11:30:00,55.83,56.04,55.76,56.02,49800.0,55.83,56.04,55.76,56.02,49800.0
2007-03-16 12:00:00,56.02,56.19,55.99,56.16,32100.0,56.02,56.19,55.99,56.16,32100.0
2007-03-16 12:30:00,56.17,56.2,56.06,56.14,33500.0,56.17,56.2,56.06,56.14,33500.0
2007-03-16 13:00:00,56.13,56.26,56.08,56.21,32200.0,56.13,56.26,56.08,56.21,32200.0
2007-03-16 13:30:00,56.22,56.23,56.06,56.15,35600.0,56.22,56.23,56.06,56.15,35600.0
2007-03-16 14:00:00,56.14,56.16,55.98,56.0,47900.0,56.14,56.16,55.98,56.0,47900.0
2007-03-16 14:30:00,56.0,56.16,55.97,56.14,50200.0,56.0,56.16,55.97,56.14,50200.0
2007-03-16 15:00:00,56.14,56.27,56.1,56.27,42800.0,56.14,56.27,56.1,56.27,42800.0
2007-03-16 15:30:00,56.26,56.32,56.12,56.13,49000.0,56.26,56.32,56.12,56.13,49000.0
2007-03-19 09:30:00,56.45,56.6,56.36,56.46,23100.0,56.45,56.6,56.36,56.46,23100.0
2007-03-19 10:00:00,56.45,56.47,56.23,56.43,28900.0,56.45,56.47,56.23,56.43,28900.0
2007-03-19 10:30:00,56.43,56.77,56.39,56.7,31500.0,56.43,56.77,56.39,56.7,31500.0
2007-03-19 11:00:00,56.73,56.78,56.68,56.75,29100.0,56.73,56.78,56.68,56.75,29100.0
2007-03-19 11:30:00,56.75,57.0,56.71,56.98,15700.0,56.75,57.0,56.71,56.98,15700.0
2007-03-19 12:00:00,56.99,56.99,56.93,56.93,17000.0,56.99,56.99,56.93,56.93,17000.0
2007-03-19 12:30:00,56.92,56.94,56.86,56.86,32000.0,56.92,56.94,56.86,56.86,32000.0
2007-03-19 13:00:00,56.86,56.89,56.81,56.81,26400.0,56.86,56.89,56.81,56.81,26400.0
2007-03-19 13:30:00,56.84,56.84,56.7,56.72,64200.0,56.84,56.84,56.7,56.72,64200.0
2007-03-19 14:00:00,56.72,56.75,56.69,56.72,17700.0,56.72,56.75,56.69,56.72,17700.0
2007-03-19 14:30:00,56.72,56.75,56.67,56.74,39100.0,56.72,56.75,56.67,56.74,39100.0
2007-03-19 15:00:00,56.73,56.8,56.64,56.68,35200.0,56.73,56.8,56.64,56.68,35200.0
2007-03-19 15:30:00,56.68,56.8,56.66,56.76,66400.0,56.68,56.8,56.66,56.76,66400.0
2007-03-20 09:30:00,56.75,56.9,56.57,56.6,20300.0,56.75,56.9,56.57,56.6,20300.0
2007-03-20 10:00:00,56.6,56.76,56.57,56.62,20600.0,56.6,56.76,56.57,56.62,20600.0
2007-03-20 10:30:00,56.62,56.73,56.59,56.69,20200.0,56.62,56.73,56.59,56.69,20200.0
2007-03-20 11:00:00,56.72,56.93,56.71,56.83,54500.0,56.72,56.93,56.71,56.83,54500.0
2007-03-20 11:30:00,56.84,57.03,56.73,57.0,29500.0,56.84,57.03,56.73,57.0,29500.0
2007-03-20 12:00:00,57.03,57.2,57.01,57.18,27200.0,57.03,57.2,57.01,57.18,27200.0
2007-03-20 12:30:00,57.18,57.2,57.07,57.13,36500.0,57.18,57.2,57.07,57.13,36500.0
2007-03-20 13:00:00,57.1,57.2,57.07,57.08,25200.0,57.1,57.2,57.07,57.08,25200.0
2007-03-20 13:30:00,57.09,57.16,56.91,56.98,49600.0,57.09,57.16,56.91,56.98,49600.0
2007-03-20 14:00:00,56.96,57.1,56.91,56.93,44600.0,56.96,57.1,56.91,56.93,44600.0
2007-03-20 14:30:00,56.97,57.1,56.92,56.99,34900.0,56.97,57.1,56.92,56.99,34900.0
2007-03-20 15:00:00,56.96,57.2,56.96,57.15,64500.0,56.96,57.2,56.96,57.15,64500.0
2007-03-20 15:30:00,57.14,57.34,57.09,57.19,89900.0,57.14,57.34,57.09,57.19,89900.0
2007-03-21 09:30:00,57.24,57.39,57.0,57.01,25100.0,57.24,57.39,57.0,57.01,25100.0
2007-03-21 10:00:00,57.0,57.03,56.76,56.86,34300.0,57.0,57.03,56.76,56.86,34300.0
2007-03-21 10:30:00,56.88,56.9,56.76,56.83,26600.0,56.88,56.9,56.76,56.83,26600.0
2007-03-21 11:00:00,56.85,56.9,56.82,56.83,30800.0,56.85,56.9,56.82,56.83,30800.0
2007-03-21 11:30:00,56.83,56.85,56.83,56.83,28700.0,56.83,56.85,56.83,56.83,28700.0
2007-03-21 12:00:00,56.83,56.83,56.6,56.62,31700.0,56.83,56.83,56.6,56.62,31700.0
2007-03-21 12:30:00,56.62,56.67,56.58,56.61,26700.0,56.62,56.67,56.58,56.61,26700.0
2007-03-21 13:00:00,56.6,56.72,56.6,56.72,23800.0,56.6,56.72,56.6,56.72,23800.0
2007-03-21 13:30:00,56.7,56.85,56.68,56.78,19900.0,56.7,56.85,56.68,56.78,19900.0
2007-03-21 14:00:00,56.78,57.24,56.71,57.17,82400.0,56.78,57.24,56.71,57.17,82400.0
2007-03-21 14:30:00,57.18,57.6,57.15,57.55,38700.0,57.18,57.6,57.15,57.55,38700.0
2007-03-21 15:00:00,57.58,57.71,57.4,57.47,44200.0,57.58,57.71,57.4,57.47,44200.0
2007-03-21 15:30:00,57.5,57.75,57.44,57.61,79800.0,57.5,57.75,57.44,57.61,79800.0
2007-03-22 09:30:00,56.76,57.88,56.76,57.44,23500.0,56.76,57.88,56.76,57.44,23500.0
2007-03-22 10:00:00,57.49,57.77,57.36,57.47,26500.0,57.49,57.77,57.36,57.47,26500.0
2007-03-22 10:30:00,57.47,57.52,57.32,57.33,27400.0,57.47,57.52,57.32,57.33,27400.0
2007-03-22 11:00:00,57.33,57.51,57.3,57.39,29500.0,57.33,57.51,57.3,57.39,29500.0
2007-03-22 11:30:00,57.41,57.5,57.37,57.47,23100.0,57.41,57.5,57.37,57.47,23100.0
2007-03-22 12:00:00,57.49,57.56,57.42,57.53,20500.0,57.49,57.56,57.42,57.53,20500.0
2007-03-22 12:30:00,57.55,57.59,57.51,57.55,10600.0,57.55,57.59,57.51,57.55,10600.0
2007-03-22 13:00:00,57.54,57.68,57.5,57.55,56800.0,57.54,57.68,57.5,57.55,56800.0
2007-03-22 13:30:00,57.55,57.64,57.51,57.56,25100.0,57.55,57.64,57.51,57.56,25100.0
2007-03-22 14:00:00,57.6,57.7,57.52,57.54,42900.0,57.6,57.7,57.52,57.54,42900.0
2007-03-22 14:30:00,57.54,57.75,57.54,57.75,23600.0,57.54,57.75,57.54,57.75,23600.0
2007-03-22 15:00:00,57.74,57.75,57.57,57.65,17600.0,57.74,57.75,57.57,57.65,17600.0
2007-03-22 15:30:00,57.66,57.79,57.61,57.71,43800.0,57.66,57.79,57.61,57.71,43800.0
2007-03-23 09:30:00,57.84,57.9,57.61,57.76,30800.0,57.84,57.9,57.61,57.76,30800.0
2007-03-23 10:00:00,57.76,58.04,57.75,57.87,43300.0,57.76,58.04,57.75,57.87,43300.0
2007-03-23 10:30:00,57.88,58.03,57.88,58.03,21600.0,57.88,58.03,57.88,58.03,21600.0
2007-03-23 11:00:00,58.0,58.25,58.0,58.14,31100.0,58.0,58.25,58.0,58.14,31100.0
2007-03-23 11:30:00,58.14,58.25,58.14,58.24,29900.0,58.14,58.25,58.14,58.24,29900.0
2007-03-23 12:00:00,58.23,58.28,58.21,58.22,18800.0,58.23,58.28,58.21,58.22,18800.0
2007-03-23 12:30:00,58.22,58.3,58.19,58.27,21500.0,58.22,58.3,58.19,58.27,21500.0
2007-03-23 13:00:00,58.27,58.8,58.14,58.34,54300.0,58.27,58.8,58.14,58.34,54300.0
2007-03-23 13:30:00,58.35,58.36,58.12,58.12,20400.0,58.35,58.36,58.12,58.12,20400.0
2007-03-23 14:00:00,58.11,58.19,58.06,58.07,22100.0,58.11,58.19,58.06,58.07,22100.0
2007-03-23 14:30:00,58.06,58.26,58.04,58.26,18400.0,58.06,58.26,58.04,58.26,18400.0
2007-03-23 15:00:00,58.25,58.27,58.15,58.24,14400.0,58.25,58.27,58.15,58.24,14400.0
2007-03-23 15:30:00,58.24,58.26,58.17,58.24,26100.0,58.24,58.26,58.17,58.24,26100.0
2007-03-26 09:30:00,58.24,58.43,57.85,58.34,46300.0,58.24,58.43,57.85,58.34,46300.0
2007-03-26 10:00:00,58.34,58.34,57.54,57.55,66900.0,58.34,58.34,57.54,57.55,66900.0
2007-03-26 10:30:00,57.57,57.77,57.54,57.57,32900.0,57.57,57.77,57.54,57.57,32900.0
2007-03-26 11:00:00,57.57,57.6,57.38,57.49,33000.0,57.57,57.6,57.38,57.49,33000.0
2007-03-26 11:30:00,57.49,57.64,57.46,57.49,21600.0,57.49,57.64,57.46,57.49,21600.0
2007-03-26 12:00:00,57.49,57.67,57.47,57.65,46000.0,57.49,57.67,57.47,57.65,46000.0
2007-03-26 12:30:00,57.66,57.74,57.56,57.6,34800.0,57.66,57.74,57.56,57.6,34800.0
2007-03-26 13:00:00,57.59,57.69,57.56,57.65,16400.0,57.59,57.69,57.56,57.65,16400.0
2007-03-26 13:30:00,57.64,57.74,57.64,57.72,32500.0,57.64,57.74,57.64,57.72,32500.0
2007-03-26 14:00:00,57.72,57.84,57.68,57.71,25500.0,57.72,57.84,57.68,57.71,25500.0
2007-03-26 14:30:00,57.71,57.82,57.69,57.82,16600.0,57.71,57.82,57.69,57.82,16600.0
2007-03-26 15:00:00,57.84,57.89,57.76,57.89,22500.0,57.84,57.89,57.76,57.89,22500.0
2007-03-26 15:30:00,57.89,58.01,57.87,57.98,50000.0,57.89,58.01,57.87,57.98,50000.0
2007-03-27 09:30:00,57.85,58.13,57.54,57.85,42500.0,57.85,58.13,57.54,57.85,42500.0
2007-03-27 10:00:00,57.85,57.91,57.65,57.75,35500.0,57.85,57.91,57.65,57.75,35500.0
2007-03-27 10:30:00,57.72,57.74,57.52,57.62,45300.0,57.72,57.74,57.52,57.62,45300.0
2007-03-27 11:00:00,57.62,57.62,57.37,57.42,31800.0,57.62,57.62,57.37,57.42,31800.0
2007-03-27 11:30:00,57.42,57.72,57.41,57.7,23200.0,57.42,57.72,57.41,57.7,23200.0
2007-03-27 12:00:00,57.7,57.9,57.65,57.9,34100.0,57.7,57.9,57.65,57.9,34100.0
2007-03-27 12:30:00,57.9,58.0,57.88,57.99,33100.0,57.9,58.0,57.88,57.99,33100.0
2007-03-27 13:00:00,57.98,58.08,57.98,58.05,28800.0,57.98,58.08,57.98,58.05,28800.0
2007-03-27 13:30:00,58.06,58.18,58.04,58.17,38600.0,58.06,58.18,58.04,58.17,38600.0
2007-03-27 14:00:00,58.17,58.22,58.1,58.1,51000.0,58.17,58.22,58.1,58.1,51000.0
2007-03-27 14:30:00,58.1,58.2,58.1,58.18,35600.0,58.1,58.2,58.1,58.18,35600.0
2007-03-27 15:00:00,58.18,58.29,58.13,58.28,42800.0,58.18,58.29,58.13,58.28,42800.0
2007-03-27 15:30:00,58.27,58.3,58.18,58.2,71200.0,58.27,58.3,58.18,58.2,71200.0
2007-03-28 09:30:00,58.0,58.1,57.8,57.83,34100.0,58.0,58.1,57.8,57.83,34100.0
2007-03-28 10:00:00,57.81,57.91,57.69,57.9,62600.0,57.81,57.91,57.69,57.9,62600.0
2007-03-28 10:30:00,57.89,57.9,57.37,57.63,50200.0,57.89,57.9,57.37,57.63,50200.0
2007-03-28 11:00:00,57.62,57.7,57.43,57.44,28200.0,57.62,57.7,57.43,57.44,28200.0
2007-03-28 11:30:00,57.46,57.63,57.46,57.58,20500.0,57.46,57.63,57.46,57.58,20500.0
2007-03-28 12:00:00,57.58,57.98,57.57,57.82,39900.0,57.58,57.98,57.57,57.82,39900.0
2007-03-28 12:30:00,57.84,57.84,57.75,57.79,17800.0,57.84,57.84,57.75,57.79,17800.0
2007-03-28 13:00:00,57.79,57.81,57.64,57.67,14700.0,57.79,57.81,57.64,57.67,14700.0
2007-03-28 13:30:00,57.67,57.7,57.52,57.54,48300.0,57.67,57.7,57.52,57.54,48300.0
2007-03-28 14:00:00,57.56,57.6,57.32,57.37,26100.0,57.56,57.6,57.32,57.37,26100.0
2007-03-28 14:30:00,57.37,57.43,57.21,57.23,47700.0,57.37,57.43,57.21,57.23,47700.0
2007-03-28 15:00:00,57.24,57.37,57.19,57.3,81500.0,57.24,57.37,57.19,57.3,81500.0
2007-03-28 15:30:00,57.31,57.37,57.13,57.3,187200.0,57.31,57.37,57.13,57.3,187200.0
2007-03-29 09:30:00,57.34,57.88,57.34,57.88,88100.0,57.34,57.88,57.34,57.88,88100.0
2007-03-29 10:00:00,57.85,57.9,57.73,57.8,30700.0,57.85,57.9,57.73,57.8,30700.0
2007-03-29 10:30:00,57.79,57.8,57.32,57.34,84000.0,57.79,57.8,57.32,57.34,84000.0
2007-03-29 11:00:00,57.36,57.43,57.31,57.4,50500.0,57.36,57.43,57.31,57.4,50500.0
2007-03-29 11:30:00,57.4,57.48,57.15,57.15,68100.0,57.4,57.48,57.15,57.15,68100.0
2007-03-29 12:00:00,57.15,57.39,57.15,57.16,30000.0,57.15,57.39,57.15,57.16,30000.0
2007-03-29 12:30:00,57.16,57.24,57.09,57.18,56900.0,57.16,57.24,57.09,57.18,56900.0
2007-03-29 13:00:00,57.18,57.22,57.04,57.13,20900.0,57.18,57.22,57.04,57.13,20900.0
2007-03-29 13:30:00,57.13,57.2,56.97,57.0,34300.0,57.13,57.2,56.97,57.0,34300.0
2007-03-29 14:00:00,57.04,57.07,56.9,56.99,29100.0,57.04,57.07,56.9,56.99,29100.0
2007-03-29 14:30:00,56.98,57.09,56.9,56.94,110700.0,56.98,57.09,56.9,56.94,110700.0
2007-03-29 15:00:00,56.94,57.1,56.8,57.1,156700.0,56.94,57.1,56.8,57.1,156700.0
2007-03-29 15:30:00,57.1,57.22,57.04,57.14,61200.0,57.1,57.22,57.04,57.14,61200.0
2007-03-30 09:30:00,57.25,57.88,57.17,57.88,61500.0,57.25,57.88,57.17,57.88,61500.0
2007-03-30 10:00:00,57.88,57.99,57.75,57.88,57300.0,57.88,57.99,57.75,57.88,57300.0
2007-03-30 10:30:00,57.86,57.95,57.75,57.95,35700.0,57.86,57.95,57.75,57.95,35700.0
2007-03-30 11:00:00,57.93,57.97,57.57,57.63,52200.0,57.93,57.97,57.57,57.63,52200.0
2007-03-30 11:30:00,57.64,57.78,57.17,57.55,50300.0,57.64,57.78,57.17,57.55,50300.0
2007-03-30 12:00:00,57.54,57.69,57.41,57.57,30700.0,57.54,57.69,57.41,57.57,30700.0
2007-03-30 12:30:00,57.57,57.74,57.57,57.7,45200.0,57.57,57.74,57.57,57.7,45200.0
2007-03-30 13:00:00,57.7,57.92,57.69,57.89,29100.0,57.7,57.92,57.69,57.89,29100.0
2007-03-30 13:30:00,57.91,57.95,57.85,57.92,35300.0,57.91,57.95,57.85,57.92,35300.0
2007-03-30 14:00:00,57.92,58.01,57.88,57.99,25800.0,57.92,58.01,57.88,57.99,25800.0
2007-03-30 14:30:00,58.0,58.12,57.93,58.0,35900.0,58.0,58.12,57.93,58.0,35900.0
2007-03-30 15:00:00,58.01,58.06,57.96,57.99,28700.0,58.01,58.06,57.96,57.99,28700.0
2007-03-30 15:30:00,57.99,57.99,57.85,57.89,64100.0,57.99,57.99,57.85,57.89,64100.0
2007-04-02 09:30:00,58.4,58.5,58.09,58.3,112900.0,58.4,58.5,58.09,58.3,112900.0
2007-04-02 10:00:00,58.29,58.42,58.17,58.39,88700.0,58.29,58.42,58.17,58.39,88700.0
2007-04-02 10:30:00,58.4,58.5,58.21,58.39,32400.0,58.4,58.5,58.21,58.39,32400.0
2007-04-02 11:00:00,58.39,58.5,58.25,58.46,36500.0,58.39,58.5,58.25,58.46,36500.0
2007-04-02 11:30:00,58.45,58.46,58.25,58.29,35900.0,58.45,58.46,58.25,58.29,35900.0
2007-04-02 12:00:00,58.29,58.34,58.26,58.32,21600.0,58.29,58.34,58.26,58.32,21600.0
2007-04-02 12:30:00,58.32,58.36,58.28,58.35,37800.0,58.32,58.36,58.28,58.35,37800.0
2007-04-02 13:00:00,58.33,58.36,58.19,58.25,68500.0,58.33,58.36,58.19,58.25,68500.0
2007-04-02 13:30:00,58.25,58.29,58.19,58.27,72100.0,58.25,58.29,58.19,58.27,72100.0
2007-04-02 14:00:00,58.27,58.29,58.12,58.22,36900.0,58.27,58.29,58.12,58.22,36900.0
2007-04-02 14:30:00,58.21,58.22,58.06,58.07,47900.0,58.21,58.22,58.06,58.07,47900.0
2007-04-02 15:00:00,58.08,58.33,58.07,58.31,63600.0,58.08,58.33,58.07,58.31,63600.0
2007-04-02 15:30:00,58.3,58.32,58.13,58.24,53700.0,58.3,58.32,58.13,58.24,53700.0
2007-04-03 09:30:00,58.5,59.0,58.49,59.0,49700.0,58.5,59.0,58.49,59.0,49700.0
2007-04-03 10:00:00,59.02,59.36,59.02,59.29,52200.0,59.02,59.36,59.02,59.29,52200.0
2007-04-03 10:30:00,59.28,59.53,59.25,59.49,84500.0,59.28,59.53,59.25,59.49,84500.0
2007-04-03 11:00:00,59.47,59.59,59.44,59.55,34100.0,59.47,59.59,59.44,59.55,34100.0
2007-04-03 11:30:00,59.55,59.61,59.53,59.59,24000.0,59.55,59.61,59.53,59.59,24000.0
2007-04-03 12:00:00,59.58,59.59,59.4,59.45,38200.0,59.58,59.59,59.4,59.45,38200.0
2007-04-03 12:30:00,59.45,59.59,59.43,59.57,52000.0,59.45,59.59,59.43,59.57,52000.0
2007-04-03 13:00:00,59.54,59.65,59.52,59.62,45600.0,59.54,59.65,59.52,59.62,45600.0
2007-04-03 13:30:00,59.64,59.64,59.49,59.49,48300.0,59.64,59.64,59.49,59.49,48300.0
2007-04-03 14:00:00,59.45,59.54,59.44,59.48,69500.0,59.45,59.54,59.44,59.48,69500.0
2007-04-03 14:30:00,59.49,59.54,59.42,59.45,56000.0,59.49,59.54,59.42,59.45,56000.0
2007-04-03 15:00:00,59.45,59.56,59.4,59.51,61600.0,59.45,59.56,59.4,59.51,61600.0
2007-04-03 15:30:00,59.51,59.6,59.43,59.48,66300.0,59.51,59.6,59.43,59.48,66300.0
2007-04-04 09:30:00,59.65,59.66,59.3,59.46,41200.0,59.65,59.66,59.3,59.46,41200.0
2007-04-04 10:00:00,59.39,59.59,59.32,59.53,50700.0,59.39,59.59,59.32,59.53,50700.0
2007-04-04 10:30:00,59.53,59.56,59.41,59.5,21400.0,59.53,59.56,59.41,59.5,21400.0
2007-04-04 11:00:00,59.49,59.6,59.42,59.59,34500.0,59.49,59.6,59.42,59.59,34500.0
2007-04-04 11:30:00,59.59,59.86,59.52,59.86,99200.0,59.59,59.86,59.52,59.86,99200.0
2007-04-04 12:00:00,59.86,60.03,59.85,59.97,102300.0,59.86,60.03,59.85,59.97,102300.0
2007-04-04 12:30:00,59.98,60.02,59.96,59.97,174400.0,59.98,60.02,59.96,59.97,174400.0
2007-04-04 13:00:00,59.96,60.0,59.92,60.0,41600.0,59.96,60.0,59.92,60.0,41600.0
2007-04-04 13:30:00,60.0,60.12,59.92,59.96,42300.0,60.0,60.12,59.92,59.96,42300.0
2007-04-04 14:00:00,59.96,59.97,59.27,59.9,112500.0,59.96,59.97,59.27,59.9,112500.0
2007-04-04 14:30:00,59.9,59.98,59.89,59.95,99300.0,59.9,59.98,59.89,59.95,99300.0
2007-04-04 15:00:00,59.95,59.97,59.9,59.94,36800.0,59.95,59.97,59.9,59.94,36800.0
2007-04-04 15:30:00,59.94,59.95,59.87,59.92,81400.0,59.94,59.95,59.87,59.92,81400.0
2007-04-05 09:30:00,59.8,59.86,59.5,59.76,39500.0,59.8,59.86,59.5,59.76,39500.0
2007-04-05 10:00:00,59.71,59.83,59.68,59.79,13300.0,59.71,59.83,59.68,59.79,13300.0
2007-04-05 10:30:00,59.79,59.93,59.79,59.9,7500.0,59.79,59.93,59.79,59.9,7500.0
2007-04-05 11:00:00,59.9,59.96,59.88,59.95,14500.0,59.9,59.96,59.88,59.95,14500.0
2007-04-05 11:30:00,59.92,60.05,59.9,60.04,76100.0,59.92,60.05,59.9,60.04,76100.0
2007-04-05 12:00:00,60.06,60.16,60.06,60.13,11400.0,60.06,60.16,60.06,60.13,11400.0
2007-04-05 12:30:00,60.14,60.2,60.12,60.18,12700.0,60.14,60.2,60.12,60.18,12700.0
2007-04-05 13:00:00,60.18,60.25,60.17,60.25,10700.0,60.18,60.25,60.17,60.25,10700.0
2007-04-05 13:30:00,60.24,60.26,60.22,60.25,30300.0,60.24,60.26,60.22,60.25,30300.0
2007-04-05 14:00:00,60.25,60.27,60.16,60.19,85600.0,60.25,60.27,60.16,60.19,85600.0
2007-04-05 14:30:00,60.19,60.25,60.19,60.24,24400.0,60.19,60.25,60.19,60.24,24400.0
2007-04-05 15:00:00,60.25,60.27,60.23,60.26,39300.0,60.25,60.27,60.23,60.26,39300.0
2007-04-05 15:30:00,60.26,60.26,60.09,60.17,34000.0,60.26,60.26,60.09,60.17,34000.0
2007-04-09 09:30:00,60.3,60.59,60.25,60.51,22700.0,60.3,60.59,60.25,60.51,22700.0
2007-04-09 10:00:00,60.48,60.51,60.15,60.3,24700.0,60.48,60.51,60.15,60.3,24700.0
2007-04-09 10:30:00,60.28,60.28,60.18,60.22,13600.0,60.28,60.28,60.18,60.22,13600.0
2007-04-09 11:00:00,60.25,60.31,60.15,60.21,24500.0,60.25,60.31,60.15,60.21,24500.0
2007-04-09 11:30:00,60.21,60.31,60.2,60.2,35100.0,60.21,60.31,60.2,60.2,35100.0
2007-04-09 12:00:00,60.2,60.24,60.06,60.08,18400.0,60.2,60.24,60.06,60.08,18400.0
2007-04-09 12:30:00,60.08,60.17,60.07,60.11,25400.0,60.08,60.17,60.07,60.11,25400.0
2007-04-09 13:00:00,60.12,60.13,60.03,60.03,17000.0,60.12,60.13,60.03,60.03,17000.0
2007-04-09 13:30:00,60.03,60.06,59.93,59.94,15500.0,60.03,60.06,59.93,59.94,15500.0
2007-04-09 14:00:00,59.93,59.99,59.82,59.87,41500.0,59.93,59.99,59.82,59.87,41500.0
2007-04-09 14:30:00,59.88,59.91,59.75,59.9,25400.0,59.88,59.91,59.75,59.9,25400.0
2007-04-09 15:00:00,59.89,59.97,59.86,59.92,21100.0,59.89,59.97,59.86,59.92,21100.0
2007-04-09 15:30:00,59.93,60.0,59.89,59.95,39200.0,59.93,60.0,59.89,59.95,39200.0
2007-04-10 09:30:00,60.0,60.24,59.72,59.84,24200.0,60.0,60.24,59.72,59.84,24200.0
2007-04-10 10:00:00,59.86,59.9,59.8,59.89,24500.0,59.86,59.9,59.8,59.89,24500.0
2007-04-10 10:30:00,59.89,59.92,59.85,59.89,34000.0,59.89,59.92,59.85,59.89,34000.0
2007-04-10 11:00:00,59.89,59.91,59.71,59.71,19000.0,59.89,59.91,59.71,59.71,19000.0
2007-04-10 11:30:00,59.72,59.75,59.59,59.59,22400.0,59.72,59.75,59.59,59.59,22400.0
2007-04-10 12:00:00,59.59,59.61,59.53,59.54,38100.0,59.59,59.61,59.53,59.54,38100.0
2007-04-10 12:30:00,59.54,59.7,59.54,59.56,71800.0,59.54,59.7,59.54,59.56,71800.0
2007-04-10 13:00:00,59.55,59.59,59.49,59.53,37700.0,59.55,59.59,59.49,59.53,37700.0
2007-04-10 13:30:00,59.53,59.6,59.47,59.57,103300.0,59.53,59.6,59.47,59.57,103300.0
2007-04-10 14:00:00,59.58,59.78,59.58,59.74,18100.0,59.58,59.78,59.58,59.74,18100.0
2007-04-10 14:30:00,59.72,59.8,59.72,59.76,13900.0,59.72,59.8,59.72,59.76,13900.0
2007-04-10 15:00:00,59.79,59.82,59.71,59.77,25900.0,59.79,59.82,59.71,59.77,25900.0
2007-04-10 15:30:00,59.79,59.82,59.69,59.75,35500.0,59.79,59.82,59.69,59.75,35500.0
2007-04-11 09:30:00,60.0,60.08,59.76,59.87,30300.0,60.0,60.08,59.76,59.87,30300.0
2007-04-11 10:00:00,59.88,59.95,59.74,59.74,37700.0,59.88,59.95,59.74,59.74,37700.0
2007-04-11 10:30:00,59.75,59.75,59.56,59.63,18800.0,59.75,59.75,59.56,59.63,18800.0
2007-04-11 11:00:00,59.63,59.95,59.61,59.91,18600.0,59.63,59.95,59.61,59.91,18600.0
2007-04-11 11:30:00,59.92,59.97,59.87,59.87,45700.0,59.92,59.97,59.87,59.87,45700.0
2007-04-11 12:00:00,59.87,59.97,59.86,59.95,43800.0,59.87,59.97,59.86,59.95,43800.0
2007-04-11 12:30:00,59.95,59.95,59.89,59.9,45500.0,59.95,59.95,59.89,59.9,45500.0
2007-04-11 13:00:00,59.91,59.94,59.84,59.9,58400.0,59.91,59.94,59.84,59.9,58400.0
2007-04-11 13:30:00,59.9,59.9,59.86,59.88,41800.0,59.9,59.9,59.86,59.88,41800.0
2007-04-11 14:00:00,59.88,59.9,59.73,59.79,55400.0,59.88,59.9,59.73,59.79,55400.0
2007-04-11 14:30:00,59.8,59.88,59.71,59.86,34600.0,59.8,59.88,59.71,59.86,34600.0
2007-04-11 15:00:00,59.87,59.88,59.71,59.73,57000.0,59.87,59.88,59.71,59.73,57000.0
2007-04-11 15:30:00,59.73,59.82,59.67,59.72,67800.0,59.73,59.82,59.67,59.72,67800.0
2007-04-12 09:30:00,59.8,59.85,59.5,59.65,16800.0,59.8,59.85,59.5,59.65,16800.0
2007-04-12 10:00:00,59.65,59.87,59.6,59.83,25400.0,59.65,59.87,59.6,59.83,25400.0
2007-04-12 10:30:00,59.82,59.88,59.7,59.84,24900.0,59.82,59.88,59.7,59.84,24900.0
2007-04-12 11:00:00,59.84,59.92,59.75,59.88,16200.0,59.84,59.92,59.75,59.88,16200.0
2007-04-12 11:30:00,59.87,59.9,59.78,59.9,16200.0,59.87,59.9,59.78,59.9,16200.0
2007-04-12 12:00:00,59.9,60.0,59.88,59.97,44100.0,59.9,60.0,59.88,59.97,44100.0
2007-04-12 12:30:00,59.96,59.97,59.9,59.91,16400.0,59.96,59.97,59.9,59.91,16400.0
2007-04-12 13:00:00,59.95,60.1,59.91,60.1,86000.0,59.95,60.1,59.91,60.1,86000.0
2007-04-12 13:30:00,60.11,60.18,60.01,60.06,75700.0,60.11,60.18,60.01,60.06,75700.0
2007-04-12 14:00:00,60.06,60.06,60.0,60.03,24700.0,60.06,60.06,60.0,60.03,24700.0
2007-04-12 14:30:00,60.04,60.11,60.03,60.06,37300.0,60.04,60.11,60.03,60.06,37300.0
2007-04-12 15:00:00,60.06,60.11,60.05,60.09,32500.0,60.06,60.11,60.05,60.09,32500.0
2007-04-12 15:30:00,60.08,60.13,60.05,60.08,66700.0,60.08,60.13,60.05,60.08,66700.0
2007-04-13 09:30:00,60.15,60.15,59.79,59.97,32100.0,60.15,60.15,59.79,59.97,32100.0
2007-04-13 10:00:00,59.98,59.98,59.68,59.78,40800.0,59.98,59.98,59.68,59.78,40800.0
2007-04-13 10:30:00,59.8,60.0,59.78,59.88,67100.0,59.8,60.0,59.78,59.88,67100.0
2007-04-13 11:00:00,59.87,60.05,59.86,60.0,15700.0,59.87,60.05,59.86,60.0,15700.0
2007-04-13 11:30:00,60.0,60.05,59.99,60.02,11300.0,60.0,60.05,59.99,60.02,11300.0
2007-04-13 12:00:00,60.02,60.03,59.93,59.95,16800.0,60.02,60.03,59.93,59.95,16800.0
2007-04-13 12:30:00,59.94,60.03,59.92,59.97,19800.0,59.94,60.03,59.92,59.97,19800.0
2007-04-13 13:00:00,59.96,59.98,59.88,59.98,12700.0,59.96,59.98,59.88,59.98,12700.0
2007-04-13 13:30:00,59.99,60.03,59.99,60.02,24700.0,59.99,60.03,59.99,60.02,24700.0
2007-04-13 14:00:00,60.02,60.02,60.0,60.02,19800.0,60.02,60.02,60.0,60.02,19800.0
2007-04-13 14:30:00,60.02,60.03,59.98,60.0,30000.0,60.02,60.03,59.98,60.0,30000.0
2007-04-13 15:00:00,60.01,60.04,59.99,60.03,31300.0,60.01,60.04,59.99,60.03,31300.0
2007-04-13 15:30:00,60.03,60.04,60.02,60.04,38300.0,60.03,60.04,60.02,60.04,38300.0
2007-04-16 09:30:00,60.0,60.3,59.85,60.18,106800.0,60.0,60.3,59.85,60.18,106800.0
2007-04-16 10:00:00,60.17,60.21,59.86,60.01,55900.0,60.17,60.21,59.86,60.01,55900.0
2007-04-16 10:30:00,60.0,60.03,59.87,59.91,85000.0,60.0,60.03,59.87,59.91,85000.0
2007-04-16 11:00:00,59.91,59.96,59.85,59.89,59300.0,59.91,59.96,59.85,59.89,59300.0
2007-04-16 11:30:00,59.9,60.05,59.85,60.05,80600.0,59.9,60.05,59.85,60.05,80600.0
2007-04-16 12:00:00,60.04,60.06,59.93,60.05,74800.0,60.04,60.06,59.93,60.05,74800.0
2007-04-16 12:30:00,60.06,60.06,59.98,60.04,39800.0,60.06,60.06,59.98,60.04,39800.0
2007-04-16 13:00:00,60.04,60.1,59.98,60.09,33600.0,60.04,60.1,59.98,60.09,33600.0
2007-04-16 13:30:00,60.08,60.11,60.01,60.03,43900.0,60.08,60.11,60.01,60.03,43900.0
2007-04-16 14:00:00,60.02,60.11,60.01,60.08,41200.0,60.02,60.11,60.01,60.08,41200.0
2007-04-16 14:30:00,60.07,60.1,60.01,60.06,26700.0,60.07,60.1,60.01,60.06,26700.0
2007-04-16 15:00:00,60.07,60.09,60.02,60.08,24700.0,60.07,60.09,60.02,60.08,24700.0
2007-04-16 15:30:00,60.07,60.08,60.02,60.07,50700.0,60.07,60.08,60.02,60.07,50700.0
2007-04-17 09:30:00,60.05,60.2,59.84,60.09,22300.0,60.05,60.2,59.84,60.09,22300.0
2007-04-17 10:00:00,60.06,60.23,60.06,60.15,32600.0,60.06,60.23,60.06,60.15,32600.0
2007-04-17 10:30:00,60.16,60.24,60.14,60.14,19100.0,60.16,60.24,60.14,60.14,19100.0
2007-04-17 11:00:00,60.14,60.15,60.0,60.05,16900.0,60.14,60.15,60.0,60.05,16900.0
2007-04-17 11:30:00,60.04,60.05,59.88,59.97,42200.0,60.04,60.05,59.88,59.97,42200.0
2007-04-17 12:00:00,59.98,60.03,59.95,60.03,36300.0,59.98,60.03,59.95,60.03,36300.0
2007-04-17 12:30:00,60.02,60.08,59.94,59.99,47600.0,60.02,60.08,59.94,59.99,47600.0
2007-04-17 13:00:00,59.98,60.01,59.85,59.98,40700.0,59.98,60.01,59.85,59.98,40700.0
2007-04-17 13:30:00,59.97,60.0,59.96,59.98,30600.0,59.97,60.0,59.96,59.98,30600.0
2007-04-17 14:00:00,59.97,60.16,59.97,60.15,46300.0,59.97,60.16,59.97,60.15,46300.0
2007-04-17 14:30:00,60.15,60.16,60.02,60.14,41900.0,60.15,60.16,60.02,60.14,41900.0
2007-04-17 15:00:00,60.13,60.14,60.01,60.09,37700.0,60.13,60.14,60.01,60.09,37700.0
2007-04-17 15:30:00,60.1,60.15,60.03,60.08,44500.0,60.1,60.15,60.03,60.08,44500.0
2007-04-18 09:30:00,60.08,60.16,59.56,59.62,31500.0,60.08,60.16,59.56,59.62,31500.0
2007-04-18 10:00:00,59.61,59.68,59.38,59.46,60400.0,59.61,59.68,59.38,59.46,60400.0
2007-04-18 10:30:00,59.46,59.56,59.43,59.45,41100.0,59.46,59.56,59.43,59.45,41100.0
2007-04-18 11:00:00,59.48,59.56,59.47,59.49,40900.0,59.48,59.56,59.47,59.49,40900.0
2007-04-18 11:30:00,59.51,59.52,59.46,59.49,129900.0,59.51,59.52,59.46,59.49,129900.0
2007-04-18 12:00:00,59.5,59.6,59.46,59.6,47100.0,59.5,59.6,59.46,59.6,47100.0
2007-04-18 12:30:00,59.6,59.73,59.58,59.72,45300.0,59.6,59.73,59.58,59.72,45300.0
2007-04-18 13:00:00,59.72,59.76,59.66,59.74,41300.0,59.72,59.76,59.66,59.74,41300.0
2007-04-18 13:30:00,59.75,59.79,59.73,59.78,52000.0,59.75,59.79,59.73,59.78,52000.0
2007-04-18 14:00:00,59.78,59.86,59.73,59.77,41300.0,59.78,59.86,59.73,59.77,41300.0
2007-04-18 14:30:00,59.76,59.87,59.76,59.85,29400.0,59.76,59.87,59.76,59.85,29400.0
2007-04-18 15:00:00,59.85,59.9,59.84,59.87,44400.0,59.85,59.9,59.84,59.87,44400.0
2007-04-18 15:30:00,59.87,59.88,59.68,59.7,84000.0,59.87,59.88,59.68,59.7,84000.0
2007-04-19 09:30:00,60.1,60.1,59.5,59.8,29900.0,60.1,60.1,59.5,59.8,29900.0
2007-04-19 10:00:00,59.8,59.95,59.73,59.86,36200.0,59.8,59.95,59.73,59.86,36200.0
2007-04-19 10:30:00,59.86,59.9,59.78,59.9,26900.0,59.86,59.9,59.78,59.9,26900.0
2007-04-19 11:00:00,59.9,59.94,59.84,59.89,49400.0,59.9,59.94,59.84,59.89,49400.0
2007-04-19 11:30:00,59.88,59.94,59.81,59.92,51900.0,59.88,59.94,59.81,59.92,51900.0
2007-04-19 12:00:00,59.89,60.0,59.86,59.97,52400.0,59.89,60.0,59.86,59.97,52400.0
2007-04-19 12:30:00,59.96,60.13,59.89,60.12,82800.0,59.96,60.13,59.89,60.12,82800.0
2007-04-19 13:00:00,60.1,60.15,60.08,60.12,40300.0,60.1,60.15,60.08,60.12,40300.0
2007-04-19 13:30:00,60.12,60.15,60.09,60.15,31700.0,60.12,60.15,60.09,60.15,31700.0
2007-04-19 14:00:00,60.13,60.18,60.07,60.1,35900.0,60.13,60.18,60.07,60.1,35900.0
2007-04-19 14:30:00,60.09,60.18,60.04,60.12,31300.0,60.09,60.18,60.04,60.12,31300.0
2007-04-19 15:00:00,60.12,60.18,60.1,60.14,53700.0,60.12,60.18,60.1,60.14,53700.0
2007-04-19 15:30:00,60.14,60.16,59.99,60.0,114500.0,60.14,60.16,59.99,60.0,114500.0
2007-04-20 09:30:00,60.07,60.15,59.67,60.12,171000.0,60.07,60.15,59.67,60.12,171000.0
2007-04-20 10:00:00,60.13,60.16,59.98,60.04,56100.0,60.13,60.16,59.98,60.04,56100.0
2007-04-20 10:30:00,60.04,60.04,59.93,59.98,32600.0,60.04,60.04,59.93,59.98,32600.0
2007-04-20 11:00:00,59.97,60.02,59.93,59.94,47400.0,59.97,60.02,59.93,59.94,47400.0
2007-04-20 11:30:00,59.94,60.05,59.92,60.0,29400.0,59.94,60.05,59.92,60.0,29400.0
2007-04-20 12:00:00,59.99,59.99,59.88,59.9,17400.0,59.99,59.99,59.88,59.9,17400.0
2007-04-20 12:30:00,59.9,60.0,59.79,59.99,14500.0,59.9,60.0,59.79,59.99,14500.0
2007-04-20 13:00:00,59.99,60.01,59.92,59.92,38300.0,59.99,60.01,59.92,59.92,38300.0
2007-04-20 13:30:00,59.92,59.95,59.91,59.91,17800.0,59.92,59.95,59.91,59.91,17800.0
2007-04-20 14:00:00,59.91,59.94,59.89,59.94,16800.0,59.91,59.94,59.89,59.94,16800.0
2007-04-20 14:30:00,59.94,60.0,59.9,60.0,44600.0,59.94,60.0,59.9,60.0,44600.0
2007-04-20 15:00:00,60.0,60.0,59.94,59.95,31000.0,60.0,60.0,59.94,59.95,31000.0
2007-04-20 15:30:00,59.95,59.99,59.8,59.96,74500.0,59.95,59.99,59.8,59.96,74500.0
2007-04-23 09:30:00,60.11,60.2,59.51,60.15,48900.0,60.11,60.2,59.51,60.15,48900.0
2007-04-23 10:00:00,60.14,60.25,60.1,60.12,43300.0,60.14,60.25,60.1,60.12,43300.0
2007-04-23 10:30:00,60.11,60.12,60.01,60.09,25000.0,60.11,60.12,60.01,60.09,25000.0
2007-04-23 11:00:00,60.1,60.16,60.08,60.13,30000.0,60.1,60.16,60.08,60.13,30000.0
2007-04-23 11:30:00,60.13,60.16,60.12,60.13,32200.0,60.13,60.16,60.12,60.13,32200.0
2007-04-23 12:00:00,60.11,60.11,60.03,60.08,24700.0,60.11,60.11,60.03,60.08,24700.0
2007-04-23 12:30:00,60.08,60.09,60.05,60.06,24900.0,60.08,60.09,60.05,60.06,24900.0
2007-04-23 13:00:00,60.08,60.1,60.02,60.06,28400.0,60.08,60.1,60.02,60.06,28400.0
2007-04-23 13:30:00,60.07,60.09,59.98,59.98,19700.0,60.07,60.09,59.98,59.98,19700.0
2007-04-23 14:00:00,59.97,60.03,59.94,59.99,31700.0,59.97,60.03,59.94,59.99,31700.0
2007-04-23 14:30:00,59.98,60.04,59.98,60.02,23500.0,59.98,60.04,59.98,60.02,23500.0
2007-04-23 15:00:00,60.03,60.05,59.99,60.04,32800.0,60.03,60.05,59.99,60.04,32800.0
2007-04-23 15:30:00,60.04,60.04,59.97,60.0,69600.0,60.04,60.04,59.97,60.0,69600.0
2007-04-24 09:30:00,61.99,61.99,57.21,59.85,118000.0,61.99,61.99,57.21,59.85,118000.0
2007-04-24 10:00:00,59.81,59.9,59.48,59.54,83200.0,59.81,59.9,59.48,59.54,83200.0
2007-04-24 10:30:00,59.55,59.7,59.06,59.14,72700.0,59.55,59.7,59.06,59.14,72700.0
2007-04-24 11:00:00,59.12,59.13,58.61,58.8,94300.0,59.12,59.13,58.61,58.8,94300.0
2007-04-24 11:30:00,58.8,59.45,58.8,59.4,65700.0,58.8,59.45,58.8,59.4,65700.0
2007-04-24 12:00:00,59.42,59.81,59.37,59.43,112500.0,59.42,59.81,59.37,59.43,112500.0
2007-04-24 12:30:00,59.43,59.53,59.1,59.12,70500.0,59.43,59.53,59.1,59.12,70500.0
2007-04-24 13:00:00,59.12,59.16,58.95,58.98,70700.0,59.12,59.16,58.95,58.98,70700.0
2007-04-24 13:30:00,58.98,59.3,58.97,59.25,72800.0,58.98,59.3,58.97,59.25,72800.0
2007-04-24 14:00:00,59.22,59.41,59.2,59.37,56000.0,59.22,59.41,59.2,59.37,56000.0
2007-04-24 14:30:00,59.39,59.39,59.03,59.11,71600.0,59.39,59.39,59.03,59.11,71600.0
2007-04-24 15:00:00,59.12,59.33,59.12,59.17,87700.0,59.12,59.33,59.12,59.17,87700.0
2007-04-24 15:30:00,59.16,59.25,58.91,58.95,148900.0,59.16,59.25,58.91,58.95,148900.0
2007-04-25 09:30:00,59.52,60.1,59.3,59.4,181700.0,59.52,60.1,59.3,59.4,181700.0
2007-04-25 10:00:00,59.38,59.38,58.91,59.2,120300.0,59.38,59.38,58.91,59.2,120300.0
2007-04-25 10:30:00,59.19,59.26,59.04,59.16,78200.0,59.19,59.26,59.04,59.16,78200.0
2007-04-25 11:00:00,59.15,59.32,59.13,59.29,51600.0,59.15,59.32,59.13,59.29,51600.0
2007-04-25 11:30:00,59.32,59.51,59.31,59.5,54000.0,59.32,59.51,59.31,59.5,54000.0
2007-04-25 12:00:00,59.5,59.56,59.47,59.5,85900.0,59.5,59.56,59.47,59.5,85900.0
2007-04-25 12:30:00,59.5,59.53,59.49,59.5,50600.0,59.5,59.53,59.49,59.5,50600.0
2007-04-25 13:00:00,59.5,59.57,59.5,59.57,37900.0,59.5,59.57,59.5,59.57,37900.0
2007-04-25 13:30:00,59.57,59.65,59.56,59.62,39900.0,59.57,59.65,59.56,59.62,39900.0
2007-04-25 14:00:00,59.6,59.81,59.57,59.79,61500.0,59.6,59.81,59.57,59.79,61500.0
2007-04-25 14:30:00,59.79,60.0,59.79,59.96,67500.0,59.79,60.0,59.79,59.96,67500.0
2007-04-25 15:00:00,59.96,60.03,59.9,60.0,72500.0,59.96,60.03,59.9,60.0,72500.0
2007-04-25 15:30:00,60.01,60.03,59.8,59.89,84000.0,60.01,60.03,59.8,59.89,84000.0
2007-04-26 09:30:00,59.97,60.16,59.91,60.09,130100.0,59.97,60.16,59.91,60.09,130100.0
2007-04-26 10:00:00,60.09,60.1,59.72,59.74,54400.0,60.09,60.1,59.72,59.74,54400.0
2007-04-26 10:30:00,59.74,59.86,59.72,59.85,48800.0,59.74,59.86,59.72,59.85,48800.0
2007-04-26 11:00:00,59.85,59.85,59.73,59.81,49500.0,59.85,59.85,59.73,59.81,49500.0
2007-04-26 11:30:00,59.8,59.89,59.8,59.86,42500.0,59.8,59.89,59.8,59.86,42500.0
2007-04-26 12:00:00,59.85,59.9,59.85,59.85,36400.0,59.85,59.9,59.85,59.85,36400.0
2007-04-26 12:30:00,59.86,60.03,59.85,59.98,48400.0,59.86,60.03,59.85,59.98,48400.0
2007-04-26 13:00:00,59.98,59.99,59.87,59.89,41400.0,59.98,59.99,59.87,59.89,41400.0
2007-04-26 13:30:00,59.88,59.92,59.87,59.9,37000.0,59.88,59.92,59.87,59.9,37000.0
2007-04-26 14:00:00,59.9,60.06,59.89,60.05,41600.0,59.9,60.06,59.89,60.05,41600.0
2007-04-26 14:30:00,60.05,60.08,60.02,60.05,32800.0,60.05,60.08,60.02,60.05,32800.0
2007-04-26 15:00:00,60.06,60.06,59.98,60.0,92200.0,60.06,60.06,59.98,60.0,92200.0
2007-04-26 15:30:00,60.01,60.05,59.89,59.89,132200.0,60.01,60.05,59.89,59.89,132200.0
2007-04-27 09:30:00,59.81,59.88,59.53,59.76,26500.0,59.81,59.88,59.53,59.76,26500.0
2007-04-27 10:00:00,59.79,59.86,59.68,59.82,28700.0,59.79,59.86,59.68,59.82,28700.0
2007-04-27 10:30:00,59.82,59.86,59.62,59.74,32900.0,59.82,59.86,59.62,59.74,32900.0
2007-04-27 11:00:00,59.73,59.91,59.72,59.84,58700.0,59.73,59.91,59.72,59.84,58700.0
2007-04-27 11:30:00,59.84,60.06,59.84,60.03,60400.0,59.84,60.06,59.84,60.03,60400.0
2007-04-27 12:00:00,60.02,60.03,59.84,59.89,32600.0,60.02,60.03,59.84,59.89,32600.0
2007-04-27 12:30:00,59.88,59.96,59.83,59.89,18100.0,59.88,59.96,59.83,59.89,18100.0
2007-04-27 13:00:00,59.89,59.93,59.81,59.92,23400.0,59.89,59.93,59.81,59.92,23400.0
2007-04-27 13:30:00,59.91,60.01,59.9,60.0,26100.0,59.91,60.01,59.9,60.0,26100.0
2007-04-27 14:00:00,59.99,60.02,59.91,59.96,30300.0,59.99,60.02,59.91,59.96,30300.0
2007-04-27 14:30:00,59.94,60.0,59.82,59.92,108900.0,59.94,60.0,59.82,59.92,108900.0
2007-04-27 15:00:00,59.92,59.95,59.84,59.88,51600.0,59.92,59.95,59.84,59.88,51600.0
2007-04-27 15:30:00,59.86,59.9,59.79,59.85,81200.0,59.86,59.9,59.79,59.85,81200.0
2007-04-30 09:30:00,57.97,59.9,57.97,59.36,32200.0,57.97,59.9,57.97,59.36,32200.0
2007-04-30 10:00:00,59.4,59.46,59.17,59.33,38200.0,59.4,59.46,59.17,59.33,38200.0
2007-04-30 10:30:00,59.34,59.63,59.33,59.59,46500.0,59.34,59.63,59.33,59.59,46500.0
2007-04-30 11:00:00,59.6,59.66,59.55,59.65,40800.0,59.6,59.66,59.55,59.65,40800.0
2007-04-30 11:30:00,59.66,59.69,59.56,59.58,60200.0,59.66,59.69,59.56,59.58,60200.0
2007-04-30 12:00:00,59.56,59.61,59.53,59.61,35500.0,59.56,59.61,59.53,59.61,35500.0
2007-04-30 12:30:00,59.6,59.75,59.57,59.63,88000.0,59.6,59.75,59.57,59.63,88000.0
2007-04-30 13:00:00,59.63,59.72,59.6,59.67,41500.0,59.63,59.72,59.6,59.67,41500.0
2007-04-30 13:30:00,59.68,59.71,59.57,59.64,46100.0,59.68,59.71,59.57,59.64,46100.0
2007-04-30 14:00:00,59.63,59.64,59.54,59.56,59900.0,59.63,59.64,59.54,59.56,59900.0
2007-04-30 14:30:00,59.55,59.57,59.37,59.4,76400.0,59.55,59.57,59.37,59.4,76400.0
2007-04-30 15:00:00,59.42,59.45,59.39,59.43,69200.0,59.42,59.45,59.39,59.43,69200.0
2007-04-30 15:30:00,59.43,59.45,59.3,59.4,177700.0,59.43,59.45,59.3,59.4,177700.0
2007-05-01 09:30:00,59.63,59.78,59.18,59.32,41300.0,59.63,59.78,59.18,59.32,41300.0
2007-05-01 10:00:00,59.32,59.46,59.17,59.27,72200.0,59.32,59.46,59.17,59.27,72200.0
2007-05-01 10:30:00,59.29,59.41,59.2,59.29,33600.0,59.29,59.41,59.2,59.29,33600.0
2007-05-01 11:00:00,59.29,59.31,59.11,59.18,37100.0,59.29,59.31,59.11,59.18,37100.0
2007-05-01 11:30:00,59.19,59.29,58.99,59.01,57500.0,59.19,59.29,58.99,59.01,57500.0
2007-05-01 12:00:00,59.01,59.21,59.0,59.14,26200.0,59.01,59.21,59.0,59.14,26200.0
2007-05-01 12:30:00,59.13,59.28,59.13,59.28,29800.0,59.13,59.28,59.13,59.28,29800.0
2007-05-01 13:00:00,59.27,59.3,59.15,59.25,29900.0,59.27,59.3,59.15,59.25,29900.0
2007-05-01 13:30:00,59.26,59.36,59.24,59.36,28800.0,59.26,59.36,59.24,59.36,28800.0
2007-05-01 14:00:00,59.36,59.4,59.3,59.37,56000.0,59.36,59.4,59.3,59.37,56000.0
2007-05-01 14:30:00,59.39,59.51,59.36,59.5,56300.0,59.39,59.51,59.36,59.5,56300.0
2007-05-01 15:00:00,59.48,59.49,59.29,59.3,99200.0,59.48,59.49,59.29,59.3,99200.0
2007-05-01 15:30:00,59.28,59.41,59.28,59.35,204100.0,59.28,59.41,59.28,59.35,204100.0
2007-05-02 09:30:00,59.3,59.81,59.3,59.47,74900.0,59.3,59.81,59.3,59.47,74900.0
2007-05-02 10:00:00,59.48,59.62,59.47,59.62,42900.0,59.48,59.62,59.47,59.62,42900.0
2007-05-02 10:30:00,59.61,59.81,59.6,59.8,42000.0,59.61,59.81,59.6,59.8,42000.0
2007-05-02 11:00:00,59.8,59.82,59.69,59.8,34400.0,59.8,59.82,59.69,59.8,34400.0
2007-05-02 11:30:00,59.8,59.8,59.64,59.7,103700.0,59.8,59.8,59.64,59.7,103700.0
2007-05-02 12:00:00,59.7,59.72,59.63,59.69,41700.0,59.7,59.72,59.63,59.69,41700.0
2007-05-02 12:30:00,59.69,59.79,59.65,59.74,42500.0,59.69,59.79,59.65,59.74,42500.0
2007-05-02 13:00:00,59.75,59.85,59.75,59.8,48400.0,59.75,59.85,59.75,59.8,48400.0
2007-05-02 13:30:00,59.8,59.85,59.74,59.76,23800.0,59.8,59.85,59.74,59.76,23800.0
2007-05-02 14:00:00,59.76,59.81,59.69,59.79,28600.0,59.76,59.81,59.69,59.79,28600.0
2007-05-02 14:30:00,59.79,59.85,59.79,59.83,30800.0,59.79,59.85,59.79,59.83,30800.0
2007-05-02 15:00:00,59.83,59.87,59.83,59.84,42300.0,59.83,59.87,59.83,59.84,42300.0
2007-05-02 15:30:00,59.84,59.86,59.79,59.8,60700.0,59.84,59.86,59.79,59.8,60700.0
2007-05-03 09:30:00,60.0,60.0,59.87,59.97,54100.0,60.0,60.0,59.87,59.97,54100.0
2007-05-03 10:00:00,59.97,60.05,59.91,60.03,94300.0,59.97,60.05,59.91,60.03,94300.0
2007-05-03 10:30:00,60.04,60.24,59.99,60.04,145900.0,60.04,60.24,59.99,60.04,145900.0
2007-05-03 11:00:00,60.05,60.06,60.0,60.0,62600.0,60.05,60.06,60.0,60.0,62600.0
2007-05-03 11:30:00,60.0,60.02,59.96,60.01,40200.0,60.0,60.02,59.96,60.01,40200.0
2007-05-03 12:00:00,60.0,60.03,59.98,60.01,66400.0,60.0,60.03,59.98,60.01,66400.0
2007-05-03 12:30:00,60.0,60.03,59.99,59.99,66700.0,60.0,60.03,59.99,59.99,66700.0
2007-05-03 13:00:00,60.0,60.03,59.96,59.97,65100.0,60.0,60.03,59.96,59.97,65100.0
2007-05-03 13:30:00,59.98,60.03,59.96,60.0,45900.0,59.98,60.03,59.96,60.0,45900.0
2007-05-03 14:00:00,60.0,60.02,59.99,60.02,30900.0,60.0,60.02,59.99,60.02,30900.0
2007-05-03 14:30:00,60.02,60.05,59.97,60.04,43300.0,60.02,60.05,59.97,60.04,43300.0
2007-05-03 15:00:00,60.04,60.17,59.97,60.0,119600.0,60.04,60.17,59.97,60.0,119600.0
2007-05-03 15:30:00,60.0,60.03,59.95,59.95,114700.0,60.0,60.03,59.95,59.95,114700.0
2007-05-04 09:30:00,60.23,60.23,60.13,60.17,45500.0,60.23,60.23,60.13,60.17,45500.0
2007-05-04 10:00:00,60.16,60.17,59.99,60.09,91000.0,60.16,60.17,59.99,60.09,91000.0
2007-05-04 10:30:00,60.09,60.1,60.05,60.05,38500.0,60.09,60.1,60.05,60.05,38500.0
2007-05-04 11:00:00,60.06,60.12,60.05,60.05,33900.0,60.06,60.12,60.05,60.05,33900.0
2007-05-04 11:30:00,60.06,60.06,60.0,60.01,30500.0,60.06,60.06,60.0,60.01,30500.0
2007-05-04 12:00:00,60.02,60.1,60.0,60.03,27500.0,60.02,60.1,60.0,60.03,27500.0
2007-05-04 12:30:00,60.02,60.07,59.99,60.04,31100.0,60.02,60.07,59.99,60.04,31100.0
2007-05-04 13:00:00,60.05,60.08,60.04,60.04,50000.0,60.05,60.08,60.04,60.04,50000.0
2007-05-04 13:30:00,60.05,60.08,59.99,60.05,28000.0,60.05,60.08,59.99,60.05,28000.0
2007-05-04 14:00:00,60.03,60.05,59.97,60.01,41700.0,60.03,60.05,59.97,60.01,41700.0
2007-05-04 14:30:00,60.0,60.04,59.98,60.0,41300.0,60.0,60.04,59.98,60.0,41300.0
2007-05-04 15:00:00,60.02,60.09,59.99,60.01,63600.0,60.02,60.09,59.99,60.01,63600.0
2007-05-04 15:30:00,60.01,60.09,60.0,60.06,72300.0,60.01,60.09,60.0,60.06,72300.0
2007-05-07 09:30:00,60.0,60.24,59.96,60.16,62900.0,60.0,60.24,59.96,60.16,62900.0
2007-05-07 10:00:00,60.16,60.17,60.07,60.1,28500.0,60.16,60.17,60.07,60.1,28500.0
2007-05-07 10:30:00,60.1,60.23,60.0,60.2,100800.0,60.1,60.23,60.0,60.2,100800.0
2007-05-07 11:00:00,60.2,60.23,60.16,60.17,28800.0,60.2,60.23,60.16,60.17,28800.0
2007-05-07 11:30:00,60.17,60.29,60.16,60.26,40100.0,60.17,60.29,60.16,60.26,40100.0
2007-05-07 12:00:00,60.27,60.29,60.2,60.2,29800.0,60.27,60.29,60.2,60.2,29800.0
2007-05-07 12:30:00,60.21,60.24,60.09,60.18,62300.0,60.21,60.24,60.09,60.18,62300.0
2007-05-07 13:00:00,60.15,60.24,60.11,60.16,29100.0,60.15,60.24,60.11,60.16,29100.0
2007-05-07 13:30:00,60.16,60.21,60.16,60.2,27800.0,60.16,60.21,60.16,60.2,27800.0
2007-05-07 14:00:00,60.2,60.21,60.15,60.15,34400.0,60.2,60.21,60.15,60.15,34400.0
2007-05-07 14:30:00,60.15,60.17,60.12,60.14,15600.0,60.15,60.17,60.12,60.14,15600.0
2007-05-07 15:00:00,60.13,60.14,60.06,60.06,31400.0,60.13,60.14,60.06,60.06,31400.0
2007-05-07 15:30:00,60.06,60.09,60.0,60.06,39300.0,60.06,60.09,60.0,60.06,39300.0
2007-05-08 09:30:00,59.95,59.99,59.73,59.96,33000.0,59.95,59.99,59.73,59.96,33000.0
2007-05-08 10:00:00,59.95,59.95,59.84,59.91,50500.0,59.95,59.95,59.84,59.91,50500.0
2007-05-08 10:30:00,59.94,59.99,59.84,59.88,113500.0,59.94,59.99,59.84,59.88,113500.0
2007-05-08 11:00:00,59.88,59.89,59.76,59.76,45100.0,59.88,59.89,59.76,59.76,45100.0
2007-05-08 11:30:00,59.77,59.86,59.64,59.84,27600.0,59.77,59.86,59.64,59.84,27600.0
2007-05-08 12:00:00,59.85,59.86,59.77,59.78,45700.0,59.85,59.86,59.77,59.78,45700.0
2007-05-08 12:30:00,59.8,60.05,59.79,60.01,28300.0,59.8,60.05,59.79,60.01,28300.0
2007-05-08 13:00:00,60.01,60.01,59.94,60.0,25900.0,60.01,60.01,59.94,60.0,25900.0
2007-05-08 13:30:00,59.99,60.0,59.92,59.92,16300.0,59.99,60.0,59.92,59.92,16300.0
2007-05-08 14:00:00,59.92,60.0,59.92,59.96,29500.0,59.92,60.0,59.92,59.96,29500.0
2007-05-08 14:30:00,59.96,59.98,59.9,59.96,32900.0,59.96,59.98,59.9,59.96,32900.0
2007-05-08 15:00:00,59.96,60.08,59.92,60.07,62600.0,59.96,60.08,59.92,60.07,62600.0
2007-05-08 15:30:00,60.09,60.13,60.0,60.1,52300.0,60.09,60.13,60.0,60.1,52300.0
2007-05-09 09:30:00,60.15,60.23,59.94,60.1,33800.0,60.15,60.23,59.94,60.1,33800.0
2007-05-09 10:00:00,60.11,60.22,59.98,60.0,27900.0,60.11,60.22,59.98,60.0,27900.0
2007-05-09 10:30:00,60.02,60.04,59.95,59.95,131500.0,60.02,60.04,59.95,59.95,131500.0
2007-05-09 11:00:00,59.95,60.1,59.95,60.03,79900.0,59.95,60.1,59.95,60.03,79900.0
2007-05-09 11:30:00,60.02,60.07,59.99,60.01,70000.0,60.02,60.07,59.99,60.01,70000.0
2007-05-09 12:00:00,60.02,60.15,60.02,60.11,58400.0,60.02,60.15,60.02,60.11,58400.0
2007-05-09 12:30:00,60.11,60.11,60.0,60.09,37200.0,60.11,60.11,60.0,60.09,37200.0
2007-05-09 13:00:00,60.09,60.3,60.05,60.29,42600.0,60.09,60.3,60.05,60.29,42600.0
2007-05-09 13:30:00,60.27,60.33,60.22,60.31,46900.0,60.27,60.33,60.22,60.31,46900.0
2007-05-09 14:00:00,60.32,60.46,60.06,60.16,114900.0,60.32,60.46,60.06,60.16,114900.0
2007-05-09 14:30:00,60.18,60.53,60.16,60.26,67200.0,60.18,60.53,60.16,60.26,67200.0
2007-05-09 15:00:00,60.26,60.3,60.17,60.23,57300.0,60.26,60.3,60.17,60.23,57300.0
2007-05-09 15:30:00,60.22,60.28,60.14,60.27,176300.0,60.22,60.28,60.14,60.27,176300.0
2007-05-10 09:30:00,60.19,60.4,59.94,59.98,72800.0,60.19,60.4,59.94,59.98,72800.0
2007-05-10 10:00:00,59.99,60.17,59.98,60.11,34000.0,59.99,60.17,59.98,60.11,34000.0
2007-05-10 10:30:00,60.13,60.13,60.05,60.08,42800.0,60.13,60.13,60.05,60.08,42800.0
2007-05-10 11:00:00,60.07,60.08,60.06,60.08,67600.0,60.07,60.08,60.06,60.08,67600.0
2007-05-10 11:30:00,60.08,60.16,60.06,60.08,113700.0,60.08,60.16,60.06,60.08,113700.0
2007-05-10 12:00:00,60.08,60.2,60.03,60.05,168100.0,60.08,60.2,60.03,60.05,168100.0
2007-05-10 12:30:00,60.09,60.11,59.99,60.11,64200.0,60.09,60.11,59.99,60.11,64200.0
2007-05-10 13:00:00,60.11,60.14,60.01,60.06,40200.0,60.11,60.14,60.01,60.06,40200.0
2007-05-10 13:30:00,60.05,60.15,59.99,60.06,85500.0,60.05,60.15,59.99,60.06,85500.0
2007-05-10 14:00:00,60.05,60.17,60.0,60.15,58000.0,60.05,60.17,60.0,60.15,58000.0
2007-05-10 14:30:00,60.11,60.24,60.09,60.12,43900.0,60.11,60.24,60.09,60.12,43900.0
2007-05-10 15:00:00,60.12,60.28,60.1,60.14,66100.0,60.12,60.28,60.1,60.14,66100.0
2007-05-10 15:30:00,60.15,60.22,59.98,60.02,188100.0,60.15,60.22,59.98,60.02,188100.0
2007-05-11 09:30:00,60.25,60.33,60.01,60.02,22600.0,60.25,60.33,60.01,60.02,22600.0
2007-05-11 10:00:00,60.03,60.17,60.0,60.13,24000.0,60.03,60.17,60.0,60.13,24000.0
2007-05-11 10:30:00,60.11,60.29,60.1,60.25,56600.0,60.11,60.29,60.1,60.25,56600.0
2007-05-11 11:00:00,60.28,60.35,60.24,60.33,44600.0,60.28,60.35,60.24,60.33,44600.0
2007-05-11 11:30:00,60.34,60.37,60.23,60.25,33700.0,60.34,60.37,60.23,60.25,33700.0
2007-05-11 12:00:00,60.24,60.28,60.21,60.21,31000.0,60.24,60.28,60.21,60.21,31000.0
2007-05-11 12:30:00,60.2,60.23,60.09,60.16,39000.0,60.2,60.23,60.09,60.16,39000.0
2007-05-11 13:00:00,60.15,60.27,60.12,60.2,90100.0,60.15,60.27,60.12,60.2,90100.0
2007-05-11 13:30:00,60.2,60.23,60.17,60.2,52100.0,60.2,60.23,60.17,60.2,52100.0
2007-05-11 14:00:00,60.2,60.22,60.11,60.16,15900.0,60.2,60.22,60.11,60.16,15900.0
2007-05-11 14:30:00,60.16,60.18,60.07,60.12,67900.0,60.16,60.18,60.07,60.12,67900.0
2007-05-11 15:00:00,60.12,60.18,60.09,60.18,21000.0,60.12,60.18,60.09,60.18,21000.0
2007-05-11 15:30:00,60.18,60.31,60.16,60.28,126100.0,60.18,60.31,60.16,60.28,126100.0
2007-05-14 09:30:00,60.7,60.72,60.29,60.67,76100.0,60.7,60.72,60.29,60.67,76100.0
2007-05-14 10:00:00,60.66,60.66,60.5,60.6,52700.0,60.66,60.66,60.5,60.6,52700.0
2007-05-14 10:30:00,60.59,60.69,60.53,60.56,68800.0,60.59,60.69,60.53,60.56,68800.0
2007-05-14 11:00:00,60.55,60.62,60.5,60.57,26000.0,60.55,60.62,60.5,60.57,26000.0
2007-05-14 11:30:00,60.55,60.62,60.54,60.62,21900.0,60.55,60.62,60.54,60.62,21900.0
2007-05-14 12:00:00,60.6,60.65,60.5,60.53,58700.0,60.6,60.65,60.5,60.53,58700.0
2007-05-14 12:30:00,60.52,60.59,60.51,60.52,17700.0,60.52,60.59,60.51,60.52,17700.0
2007-05-14 13:00:00,60.53,60.61,60.39,60.58,108900.0,60.53,60.61,60.39,60.58,108900.0
2007-05-14 13:30:00,60.56,60.63,60.44,60.5,51300.0,60.56,60.63,60.44,60.5,51300.0
2007-05-14 14:00:00,60.51,60.54,60.29,60.32,83000.0,60.51,60.54,60.29,60.32,83000.0
2007-05-14 14:30:00,60.32,60.5,60.2,60.49,68100.0,60.32,60.5,60.2,60.49,68100.0
2007-05-14 15:00:00,60.48,60.52,60.45,60.45,98600.0,60.48,60.52,60.45,60.45,98600.0
2007-05-14 15:30:00,60.45,60.56,60.43,60.54,61700.0,60.45,60.56,60.43,60.54,61700.0
2007-05-15 09:30:00,60.71,60.71,60.53,60.59,66800.0,60.71,60.71,60.53,60.59,66800.0
2007-05-15 10:00:00,60.59,60.8,60.59,60.73,122100.0,60.59,60.8,60.59,60.73,122100.0
2007-05-15 10:30:00,60.74,60.86,60.54,60.56,89400.0,60.74,60.86,60.54,60.56,89400.0
2007-05-15 11:00:00,60.56,60.56,60.37,60.39,50800.0,60.56,60.56,60.37,60.39,50800.0
2007-05-15 11:30:00,60.39,60.57,60.35,60.44,68500.0,60.39,60.57,60.35,60.44,68500.0
2007-05-15 12:00:00,60.45,60.57,60.42,60.56,59800.0,60.45,60.57,60.42,60.56,59800.0
2007-05-15 12:30:00,60.57,60.58,60.41,60.5,76700.0,60.57,60.58,60.41,60.5,76700.0
2007-05-15 13:00:00,60.51,60.57,60.45,60.5,48600.0,60.51,60.57,60.45,60.5,48600.0
2007-05-15 13:30:00,60.51,60.55,60.34,60.44,37400.0,60.51,60.55,60.34,60.44,37400.0
2007-05-15 14:00:00,60.43,60.51,60.39,60.49,59500.0,60.43,60.51,60.39,60.49,59500.0
2007-05-15 14:30:00,60.48,60.51,60.21,60.45,99700.0,60.48,60.51,60.21,60.45,99700.0
2007-05-15 15:00:00,60.46,60.52,60.36,60.5,153600.0,60.46,60.52,60.36,60.5,153600.0
2007-05-15 15:30:00,60.51,60.54,60.34,60.44,109700.0,60.51,60.54,60.34,60.44,109700.0
2007-05-16 09:30:00,60.51,60.71,60.41,60.5,74400.0,60.51,60.71,60.41,60.5,74400.0
2007-05-16 10:00:00,60.51,60.57,60.45,60.53,72400.0,60.51,60.57,60.45,60.53,72400.0
2007-05-16 10:30:00,60.53,60.63,60.52,60.61,54100.0,60.53,60.63,60.52,60.61,54100.0
2007-05-16 11:00:00,60.61,60.71,60.58,60.7,65800.0,60.61,60.71,60.58,60.7,65800.0
2007-05-16 11:30:00,60.7,60.87,60.69,60.86,47300.0,60.7,60.87,60.69,60.86,47300.0
2007-05-16 12:00:00,60.87,60.98,60.78,60.97,66700.0,60.87,60.98,60.78,60.97,66700.0
2007-05-16 12:30:00,60.95,61.05,60.95,61.03,69600.0,60.95,61.05,60.95,61.03,69600.0
2007-05-16 13:00:00,61.03,61.05,60.97,60.97,49700.0,61.03,61.05,60.97,60.97,49700.0
2007-05-16 13:30:00,60.99,61.03,60.91,60.91,48200.0,60.99,61.03,60.91,60.91,48200.0
2007-05-16 14:00:00,60.92,61.03,60.9,60.96,75600.0,60.92,61.03,60.9,60.96,75600.0
2007-05-16 14:30:00,60.97,61.04,60.91,61.01,40100.0,60.97,61.04,60.91,61.01,40100.0
2007-05-16 15:00:00,61.02,61.15,60.94,61.08,91300.0,61.02,61.15,60.94,61.08,91300.0
2007-05-16 15:30:00,61.1,61.32,61.08,61.21,159300.0,61.1,61.32,61.08,61.21,159300.0
2007-05-17 09:30:00,61.22,61.24,60.59,60.61,45700.0,61.22,61.24,60.59,60.61,45700.0
2007-05-17 10:00:00,60.59,60.82,60.48,60.71,67500.0,60.59,60.82,60.48,60.71,67500.0
2007-05-17 10:30:00,60.74,60.88,60.61,60.87,28200.0,60.74,60.88,60.61,60.87,28200.0
2007-05-17 11:00:00,60.87,60.93,60.79,60.83,38600.0,60.87,60.93,60.79,60.83,38600.0
2007-05-17 11:30:00,60.84,60.88,60.75,60.77,27100.0,60.84,60.88,60.75,60.77,27100.0
2007-05-17 12:00:00,60.77,60.95,60.74,60.84,75900.0,60.77,60.95,60.74,60.84,75900.0
2007-05-17 12:30:00,60.84,60.89,60.81,60.85,24900.0,60.84,60.89,60.81,60.85,24900.0
2007-05-17 13:00:00,60.85,60.93,60.84,60.92,25500.0,60.85,60.93,60.84,60.92,25500.0
2007-05-17 13:30:00,60.94,60.98,60.88,60.94,22900.0,60.94,60.98,60.88,60.94,22900.0
2007-05-17 14:00:00,60.94,61.04,60.89,61.02,32900.0,60.94,61.04,60.89,61.02,32900.0
2007-05-17 14:30:00,61.02,61.17,61.0,61.17,32800.0,61.02,61.17,61.0,61.17,32800.0
2007-05-17 15:00:00,61.17,61.23,61.09,61.09,50100.0,61.17,61.23,61.09,61.09,50100.0
2007-05-17 15:30:00,61.09,61.17,61.03,61.09,125200.0,61.09,61.17,61.03,61.09,125200.0
2007-05-18 09:30:00,61.22,61.26,60.72,60.78,105900.0,61.22,61.26,60.72,60.78,105900.0
2007-05-18 10:00:00,60.79,61.06,60.69,60.92,43000.0,60.79,61.06,60.69,60.92,43000.0
2007-05-18 10:30:00,60.9,60.99,60.77,60.93,56900.0,60.9,60.99,60.77,60.93,56900.0
2007-05-18 11:00:00,60.93,61.05,60.88,61.02,71100.0,60.93,61.05,60.88,61.02,71100.0
2007-05-18 11:30:00,61.02,61.05,60.97,60.97,30000.0,61.02,61.05,60.97,60.97,30000.0
2007-05-18 12:00:00,60.98,61.04,60.95,61.01,33700.0,60.98,61.04,60.95,61.01,33700.0
2007-05-18 12:30:00,61.01,61.08,61.01,61.06,30700.0,61.01,61.08,61.01,61.06,30700.0
2007-05-18 13:00:00,61.07,61.24,61.05,61.23,34800.0,61.07,61.24,61.05,61.23,34800.0
2007-05-18 13:30:00,61.23,61.38,61.23,61.35,50100.0,61.23,61.38,61.23,61.35,50100.0
2007-05-18 14:00:00,61.31,61.31,61.18,61.25,52200.0,61.31,61.31,61.18,61.25,52200.0
2007-05-18 14:30:00,61.25,61.25,61.1,61.18,89000.0,61.25,61.25,61.1,61.18,89000.0
2007-05-18 15:00:00,61.18,61.3,61.15,61.25,81400.0,61.18,61.3,61.15,61.25,81400.0
2007-05-18 15:30:00,61.26,61.39,61.23,61.29,89400.0,61.26,61.39,61.23,61.29,89400.0
2007-05-21 09:30:00,61.37,61.47,61.35,61.39,332200.0,61.37,61.47,61.35,61.39,332200.0
2007-05-21 10:00:00,61.38,61.41,61.12,61.16,73100.0,61.38,61.41,61.12,61.16,73100.0
2007-05-21 10:30:00,61.13,61.33,61.12,61.32,33400.0,61.13,61.33,61.12,61.32,33400.0
2007-05-21 11:00:00,61.29,61.34,61.24,61.3,23500.0,61.29,61.34,61.24,61.3,23500.0
2007-05-21 11:30:00,61.29,61.3,61.19,61.25,35800.0,61.29,61.3,61.19,61.25,35800.0
2007-05-21 12:00:00,61.25,61.33,61.25,61.27,31700.0,61.25,61.33,61.25,61.27,31700.0
2007-05-21 12:30:00,61.29,61.34,61.22,61.26,22800.0,61.29,61.34,61.22,61.26,22800.0
2007-05-21 13:00:00,61.27,61.3,61.26,61.29,17400.0,61.27,61.3,61.26,61.29,17400.0
2007-05-21 13:30:00,61.27,61.29,61.21,61.27,17800.0,61.27,61.29,61.21,61.27,17800.0
2007-05-21 14:00:00,61.26,61.29,61.22,61.22,27100.0,61.26,61.29,61.22,61.22,27100.0
2007-05-21 14:30:00,61.23,61.27,61.14,61.15,30800.0,61.23,61.27,61.14,61.15,30800.0
2007-05-21 15:00:00,61.15,61.17,61.04,61.06,25000.0,61.15,61.17,61.04,61.06,25000.0
2007-05-21 15:30:00,61.07,61.14,61.05,61.08,88900.0,61.07,61.14,61.05,61.08,88900.0
2007-05-22 09:30:00,61.06,61.12,60.84,60.84,24100.0,61.06,61.12,60.84,60.84,24100.0
2007-05-22 10:00:00,60.86,60.97,60.63,60.77,50900.0,60.86,60.97,60.63,60.77,50900.0
2007-05-22 10:30:00,60.79,60.83,60.54,60.57,41700.0,60.79,60.83,60.54,60.57,41700.0
2007-05-22 11:00:00,60.56,60.67,60.55,60.63,30500.0,60.56,60.67,60.55,60.63,30500.0
2007-05-22 11:30:00,60.64,60.67,60.5,60.52,54800.0,60.64,60.67,60.5,60.52,54800.0
2007-05-22 12:00:00,60.51,60.63,60.44,60.6,58500.0,60.51,60.63,60.44,60.6,58500.0
2007-05-22 12:30:00,60.6,60.76,60.59,60.73,32200.0,60.6,60.76,60.59,60.73,32200.0
2007-05-22 13:00:00,60.72,60.72,60.55,60.56,69000.0,60.72,60.72,60.55,60.56,69000.0
2007-05-22 13:30:00,60.55,60.77,60.55,60.69,42800.0,60.55,60.77,60.55,60.69,42800.0
2007-05-22 14:00:00,60.69,60.73,60.64,60.7,74600.0,60.69,60.73,60.64,60.7,74600.0
2007-05-22 14:30:00,60.7,60.71,60.63,60.7,53500.0,60.7,60.71,60.63,60.7,53500.0
2007-05-22 15:00:00,60.68,60.78,60.67,60.73,105700.0,60.68,60.78,60.67,60.73,105700.0
2007-05-22 15:30:00,60.73,60.81,60.7,60.73,147200.0,60.73,60.81,60.7,60.73,147200.0
2007-05-23 09:30:00,60.7,60.76,60.33,60.45,59100.0,60.7,60.76,60.33,60.45,59100.0
2007-05-23 10:00:00,60.46,60.56,60.33,60.39,84900.0,60.46,60.56,60.33,60.39,84900.0
2007-05-23 10:30:00,60.4,60.46,60.18,60.19,103400.0,60.4,60.46,60.18,60.19,103400.0
2007-05-23 11:00:00,60.2,60.21,59.98,60.03,46200.0,60.2,60.21,59.98,60.03,46200.0
2007-05-23 11:30:00,60.03,60.07,59.94,60.01,58000.0,60.03,60.07,59.94,60.01,58000.0
2007-05-23 12:00:00,60.01,60.1,59.99,59.99,38200.0,60.01,60.1,59.99,59.99,38200.0
2007-05-23 12:30:00,59.99,60.17,59.99,60.16,30600.0,59.99,60.17,59.99,60.16,30600.0
2007-05-23 13:00:00,60.16,60.22,59.99,60.08,45000.0,60.16,60.22,59.99,60.08,45000.0
2007-05-23 13:30:00,60.07,60.11,59.97,59.99,33200.0,60.07,60.11,59.97,59.99,33200.0
2007-05-23 14:00:00,60.01,60.08,59.81,59.84,76400.0,60.01,60.08,59.81,59.84,76400.0
2007-05-23 14:30:00,59.84,60.01,59.82,59.96,83600.0,59.84,60.01,59.82,59.96,83600.0
2007-05-23 15:00:00,59.96,59.97,59.86,59.89,47700.0,59.96,59.97,59.86,59.89,47700.0
2007-05-23 15:30:00,59.89,59.99,59.83,59.99,158300.0,59.89,59.99,59.83,59.99,158300.0
2007-05-24 09:30:00,60.02,60.45,60.02,60.44,58900.0,60.02,60.45,60.02,60.44,58900.0
2007-05-24 10:00:00,60.5,60.8,60.5,60.65,38300.0,60.5,60.8,60.5,60.65,38300.0
2007-05-24 10:30:00,60.65,60.67,60.29,60.31,102200.0,60.65,60.67,60.29,60.31,102200.0
2007-05-24 11:00:00,60.31,60.44,59.86,59.88,108700.0,60.31,60.44,59.86,59.88,108700.0
2007-05-24 11:30:00,59.89,60.34,59.88,60.29,84100.0,59.89,60.34,59.88,60.29,84100.0
2007-05-24 12:00:00,60.3,60.34,60.17,60.25,47900.0,60.3,60.34,60.17,60.25,47900.0
2007-05-24 12:30:00,60.24,60.25,60.06,60.24,76900.0,60.24,60.25,60.06,60.24,76900.0
2007-05-24 13:00:00,60.25,60.42,60.21,60.36,44200.0,60.25,60.42,60.21,60.36,44200.0
2007-05-24 13:30:00,60.35,60.36,60.22,60.32,46500.0,60.35,60.36,60.22,60.32,46500.0
2007-05-24 14:00:00,60.32,60.34,60.19,60.29,98400.0,60.32,60.34,60.19,60.29,98400.0
2007-05-24 14:30:00,60.29,60.33,60.24,60.27,85800.0,60.29,60.33,60.24,60.27,85800.0
2007-05-24 15:00:00,60.28,60.35,60.23,60.28,143500.0,60.28,60.35,60.23,60.28,143500.0
2007-05-24 15:30:00,60.29,60.3,60.09,60.16,99500.0,60.29,60.3,60.09,60.16,99500.0
2007-05-25 09:30:00,60.2,60.35,60.05,60.33,74400.0,60.2,60.35,60.05,60.33,74400.0
2007-05-25 10:00:00,60.31,60.48,60.25,60.29,45500.0,60.31,60.48,60.25,60.29,45500.0
2007-05-25 10:30:00,60.28,60.53,60.28,60.47,42200.0,60.28,60.53,60.28,60.47,42200.0
2007-05-25 11:00:00,60.48,60.62,60.47,60.6,32800.0,60.48,60.62,60.47,60.6,32800.0
2007-05-25 11:30:00,60.59,60.62,60.54,60.59,35700.0,60.59,60.62,60.54,60.59,35700.0
2007-05-25 12:00:00,60.6,60.6,60.4,60.47,31700.0,60.6,60.6,60.4,60.47,31700.0
2007-05-25 12:30:00,60.47,60.6,60.47,60.48,23600.0,60.47,60.6,60.47,60.48,23600.0
2007-05-25 13:00:00,60.5,60.78,60.5,60.72,37900.0,60.5,60.78,60.5,60.72,37900.0
2007-05-25 13:30:00,60.71,60.71,60.55,60.58,21600.0,60.71,60.71,60.55,60.58,21600.0
2007-05-25 14:00:00,60.59,60.7,60.54,60.58,41700.0,60.59,60.7,60.54,60.58,41700.0
2007-05-25 14:30:00,60.57,60.73,60.57,60.7,26700.0,60.57,60.73,60.57,60.7,26700.0
2007-05-25 15:00:00,60.7,60.77,60.67,60.74,42100.0,60.7,60.77,60.67,60.74,42100.0
2007-05-25 15:30:00,60.75,60.75,60.63,60.64,36300.0,60.75,60.75,60.63,60.64,36300.0
2007-05-29 09:30:00,60.8,60.95,60.46,60.7,51300.0,60.8,60.95,60.46,60.7,51300.0
2007-05-29 10:00:00,60.69,60.7,60.33,60.4,45200.0,60.69,60.7,60.33,60.4,45200.0
2007-05-29 10:30:00,60.42,60.51,60.42,60.47,26600.0,60.42,60.51,60.42,60.47,26600.0
2007-05-29 11:00:00,60.48,60.61,60.46,60.61,34200.0,60.48,60.61,60.46,60.61,34200.0
2007-05-29 11:30:00,60.58,60.61,60.4,60.42,51600.0,60.58,60.61,60.4,60.42,51600.0
2007-05-29 12:00:00,60.4,60.55,60.35,60.4,36800.0,60.4,60.55,60.35,60.4,36800.0
2007-05-29 12:30:00,60.4,60.5,60.4,60.42,32800.0,60.4,60.5,60.4,60.42,32800.0
2007-05-29 13:00:00,60.43,60.47,60.3,60.37,33200.0,60.43,60.47,60.3,60.37,33200.0
2007-05-29 13:30:00,60.39,60.42,60.29,60.42,21300.0,60.39,60.42,60.29,60.42,21300.0
2007-05-29 14:00:00,60.4,60.42,60.28,60.35,48500.0,60.4,60.42,60.28,60.35,48500.0
2007-05-29 14:30:00,60.37,60.48,60.33,60.44,43800.0,60.37,60.48,60.33,60.44,43800.0
2007-05-29 15:00:00,60.44,60.49,60.38,60.45,60700.0,60.44,60.49,60.38,60.45,60700.0
2007-05-29 15:30:00,60.45,60.61,60.43,60.52,96100.0,60.45,60.61,60.43,60.52,96100.0
2007-05-30 09:30:00,60.4,60.4,60.19,60.32,48100.0,60.4,60.4,60.19,60.32,48100.0
2007-05-30 10:00:00,60.3,60.35,60.19,60.21,26800.0,60.3,60.35,60.19,60.21,26800.0
2007-05-30 10:30:00,60.2,60.31,60.07,60.11,52800.0,60.2,60.31,60.07,60.11,52800.0
2007-05-30 11:00:00,60.14,60.17,59.97,60.11,48700.0,60.14,60.17,59.97,60.11,48700.0
2007-05-30 11:30:00,60.11,60.25,60.08,60.19,39600.0,60.11,60.25,60.08,60.19,39600.0
2007-05-30 12:00:00,60.19,60.33,60.13,60.33,26700.0,60.19,60.33,60.13,60.33,26700.0
2007-05-30 12:30:00,60.33,60.42,60.19,60.32,54100.0,60.33,60.42,60.19,60.32,54100.0
2007-05-30 13:00:00,60.33,60.33,60.15,60.17,36200.0,60.33,60.33,60.15,60.17,36200.0
2007-05-30 13:30:00,60.18,60.26,60.16,60.26,26000.0,60.18,60.26,60.16,60.26,26000.0
2007-05-30 14:00:00,60.27,60.5,60.18,60.5,42600.0,60.27,60.5,60.18,60.5,42600.0
2007-05-30 14:30:00,60.5,60.51,60.39,60.5,91100.0,60.5,60.51,60.39,60.5,91100.0
2007-05-30 15:00:00,60.51,60.54,60.33,60.39,38100.0,60.51,60.54,60.33,60.39,38100.0
2007-05-30 15:30:00,60.4,60.48,60.35,60.41,112400.0,60.4,60.48,60.35,60.41,112400.0
2007-05-31 09:30:00,60.53,60.54,60.36,60.44,42100.0,60.53,60.54,60.36,60.44,42100.0
2007-05-31 10:00:00,60.41,60.49,60.31,60.39,25100.0,60.41,60.49,60.31,60.39,25100.0
2007-05-31 10:30:00,60.39,60.51,60.35,60.49,64200.0,60.39,60.51,60.35,60.49,64200.0
2007-05-31 11:00:00,60.49,60.5,60.47,60.49,32000.0,60.49,60.5,60.47,60.49,32000.0
2007-05-31 11:30:00,60.5,60.51,60.48,60.51,54000.0,60.5,60.51,60.48,60.51,54000.0
2007-05-31 12:00:00,60.5,60.62,60.5,60.6,75500.0,60.5,60.62,60.5,60.6,75500.0
2007-05-31 12:30:00,60.59,60.64,60.55,60.59,30000.0,60.59,60.64,60.55,60.59,30000.0
2007-05-31 13:00:00,60.58,60.6,60.44,60.49,76600.0,60.58,60.6,60.44,60.49,76600.0
2007-05-31 13:30:00,60.47,60.54,60.46,60.46,50000.0,60.47,60.54,60.46,60.46,50000.0
2007-05-31 14:00:00,60.46,60.47,60.33,60.33,52200.0,60.46,60.47,60.33,60.33,52200.0
2007-05-31 14:30:00,60.35,60.39,60.19,60.21,55900.0,60.35,60.39,60.19,60.21,55900.0
2007-05-31 15:00:00,60.22,60.34,60.19,60.22,42900.0,60.22,60.34,60.19,60.22,42900.0
2007-05-31 15:30:00,60.23,60.34,60.19,60.26,108000.0,60.23,60.34,60.19,60.26,108000.0
2007-06-01 09:30:00,60.3,60.7,60.27,60.3,52900.0,60.3,60.7,60.27,60.3,52900.0
2007-06-01 10:00:00,60.27,60.45,60.11,60.11,37300.0,60.27,60.45,60.11,60.11,37300.0
2007-06-01 10:30:00,60.17,60.26,60.08,60.18,27500.0,60.17,60.26,60.08,60.18,27500.0
2007-06-01 11:00:00,60.18,60.26,60.12,60.19,21900.0,60.18,60.26,60.12,60.19,21900.0
2007-06-01 11:30:00,60.18,60.29,60.18,60.22,48500.0,60.18,60.29,60.18,60.22,48500.0
2007-06-01 12:00:00,60.22,60.28,60.15,60.21,39900.0,60.22,60.28,60.15,60.21,39900.0
2007-06-01 12:30:00,60.2,60.26,60.18,60.25,21600.0,60.2,60.26,60.18,60.25,21600.0
2007-06-01 13:00:00,60.25,60.26,60.19,60.2,67000.0,60.25,60.26,60.19,60.2,67000.0
2007-06-01 13:30:00,60.2,60.24,60.14,60.19,28900.0,60.2,60.24,60.14,60.19,28900.0
2007-06-01 14:00:00,60.2,60.26,60.2,60.25,35100.0,60.2,60.26,60.2,60.25,35100.0
2007-06-01 14:30:00,60.24,60.25,60.14,60.15,35600.0,60.24,60.25,60.14,60.15,35600.0
2007-06-01 15:00:00,60.14,60.19,60.11,60.18,32400.0,60.14,60.19,60.11,60.18,32400.0
2007-06-01 15:30:00,60.19,60.2,60.02,60.08,98800.0,60.19,60.2,60.02,60.08,98800.0
2007-06-04 09:30:00,60.02,60.06,59.6,59.6,59000.0,60.02,60.06,59.6,59.6,59000.0
2007-06-04 10:00:00,59.59,59.69,59.49,59.61,49900.0,59.59,59.69,59.49,59.61,49900.0
2007-06-04 10:30:00,59.6,59.69,59.58,59.6,41300.0,59.6,59.69,59.58,59.6,41300.0
2007-06-04 11:00:00,59.61,59.61,59.57,59.6,25900.0,59.61,59.61,59.57,59.6,25900.0
2007-06-04 11:30:00,59.59,59.72,59.58,59.7,32400.0,59.59,59.72,59.58,59.7,32400.0
2007-06-04 12:00:00,59.72,59.76,59.72,59.75,21500.0,59.72,59.76,59.72,59.75,21500.0
2007-06-04 12:30:00,59.75,59.75,59.37,59.42,65000.0,59.75,59.75,59.37,59.42,65000.0
2007-06-04 13:00:00,59.43,59.5,59.41,59.46,25600.0,59.43,59.5,59.41,59.46,25600.0
2007-06-04 13:30:00,59.47,59.73,59.47,59.73,29600.0,59.47,59.73,59.47,59.73,29600.0
2007-06-04 14:00:00,59.73,59.82,59.68,59.69,33100.0,59.73,59.82,59.68,59.69,33100.0
2007-06-04 14:30:00,59.69,59.72,59.65,59.71,37300.0,59.69,59.72,59.65,59.71,37300.0
2007-06-04 15:00:00,59.71,59.77,59.64,59.74,115000.0,59.71,59.77,59.64,59.74,115000.0
2007-06-04 15:30:00,59.74,59.79,59.7,59.75,79600.0,59.74,59.79,59.7,59.75,79600.0
2007-06-05 09:30:00,59.65,59.71,59.5,59.56,27700.0,59.65,59.71,59.5,59.56,27700.0
2007-06-05 10:00:00,59.56,59.59,59.15,59.15,42400.0,59.56,59.59,59.15,59.15,42400.0
2007-06-05 10:30:00,59.15,59.43,59.12,59.37,41600.0,59.15,59.43,59.12,59.37,41600.0
2007-06-05 11:00:00,59.37,59.45,59.35,59.45,33600.0,59.37,59.45,59.35,59.45,33600.0
2007-06-05 11:30:00,59.45,59.47,59.35,59.42,35500.0,59.45,59.47,59.35,59.42,35500.0
2007-06-05 12:00:00,59.41,59.44,59.29,59.39,56600.0,59.41,59.44,59.29,59.39,56600.0
2007-06-05 12:30:00,59.4,59.5,59.4,59.47,59800.0,59.4,59.5,59.4,59.47,59800.0
2007-06-05 13:00:00,59.46,59.55,59.45,59.51,51000.0,59.46,59.55,59.45,59.51,51000.0
2007-06-05 13:30:00,59.51,59.55,59.45,59.54,56100.0,59.51,59.55,59.45,59.54,56100.0
2007-06-05 14:00:00,59.53,59.58,59.51,59.51,62100.0,59.53,59.58,59.51,59.51,62100.0
2007-06-05 14:30:00,59.54,59.54,59.43,59.44,37600.0,59.54,59.54,59.43,59.44,37600.0
2007-06-05 15:00:00,59.43,59.52,59.42,59.5,33000.0,59.43,59.52,59.42,59.5,33000.0
2007-06-05 15:30:00,59.49,59.68,59.49,59.62,90300.0,59.49,59.68,59.49,59.62,90300.0
2007-06-06 09:30:00,59.61,59.89,59.36,59.79,71700.0,59.61,59.89,59.36,59.79,71700.0
2007-06-06 10:00:00,59.81,59.94,59.64,59.94,47200.0,59.81,59.94,59.64,59.94,47200.0
2007-06-06 10:30:00,59.94,60.01,59.71,59.71,40700.0,59.94,60.01,59.71,59.71,40700.0
2007-06-06 11:00:00,59.73,59.93,59.7,59.84,25900.0,59.73,59.93,59.7,59.84,25900.0
2007-06-06 11:30:00,59.84,59.84,59.67,59.76,27600.0,59.84,59.84,59.67,59.76,27600.0
2007-06-06 12:00:00,59.75,59.91,59.74,59.84,26300.0,59.75,59.91,59.74,59.84,26300.0
2007-06-06 12:30:00,59.84,60.26,59.84,60.23,244900.0,59.84,60.26,59.84,60.23,244900.0
2007-06-06 13:00:00,60.21,61.11,60.12,61.0,311900.0,60.21,61.11,60.12,61.0,311900.0
2007-06-06 13:30:00,61.03,61.5,60.75,61.12,268600.0,61.03,61.5,60.75,61.12,268600.0
2007-06-06 14:00:00,61.12,61.14,60.73,60.77,142600.0,61.12,61.14,60.73,60.77,142600.0
2007-06-06 14:30:00,60.77,61.13,60.73,61.0,254500.0,60.77,61.13,60.73,61.0,254500.0
2007-06-06 15:00:00,61.01,61.06,60.95,61.02,204500.0,61.01,61.06,60.95,61.02,204500.0
2007-06-06 15:30:00,61.01,61.22,60.97,60.97,626800.0,61.01,61.22,60.97,60.97,626800.0
2007-06-07 09:30:00,60.87,60.95,60.44,60.95,78700.0,60.87,60.95,60.44,60.95,78700.0
2007-06-07 10:00:00,60.99,61.03,60.7,60.7,125700.0,60.99,61.03,60.7,60.7,125700.0
2007-06-07 10:30:00,60.69,60.81,60.61,60.81,125100.0,60.69,60.81,60.61,60.81,125100.0
2007-06-07 11:00:00,60.8,60.8,60.53,60.67,100100.0,60.8,60.8,60.53,60.67,100100.0
2007-06-07 11:30:00,60.67,60.71,60.56,60.61,110400.0,60.67,60.71,60.56,60.61,110400.0
2007-06-07 12:00:00,60.6,60.86,60.49,60.86,86000.0,60.6,60.86,60.49,60.86,86000.0
2007-06-07 12:30:00,60.87,60.98,60.52,60.74,147900.0,60.87,60.98,60.52,60.74,147900.0
2007-06-07 13:00:00,60.74,60.77,60.62,60.65,81800.0,60.74,60.77,60.62,60.65,81800.0
2007-06-07 13:30:00,60.64,60.68,60.36,60.43,180800.0,60.64,60.68,60.36,60.43,180800.0
2007-06-07 14:00:00,60.45,60.48,60.19,60.31,149700.0,60.45,60.48,60.19,60.31,149700.0
2007-06-07 14:30:00,60.3,60.54,60.19,60.53,106100.0,60.3,60.54,60.19,60.53,106100.0
2007-06-07 15:00:00,60.53,60.67,60.48,60.5,113200.0,60.53,60.67,60.48,60.5,113200.0
2007-06-07 15:30:00,60.5,60.57,60.3,60.31,183900.0,60.5,60.57,60.3,60.31,183900.0
2007-06-08 09:30:00,60.0,60.29,59.88,60.16,75400.0,60.0,60.29,59.88,60.16,75400.0
2007-06-08 10:00:00,60.12,60.16,60.0,60.04,55000.0,60.12,60.16,60.0,60.04,55000.0
2007-06-08 10:30:00,60.07,60.09,59.86,59.86,98600.0,60.07,60.09,59.86,59.86,98600.0
2007-06-08 11:00:00,59.86,60.1,59.85,60.1,169700.0,59.86,60.1,59.85,60.1,169700.0
2007-06-08 11:30:00,60.08,60.1,59.96,60.01,41300.0,60.08,60.1,59.96,60.01,41300.0
2007-06-08 12:00:00,60.01,60.04,59.91,59.92,112200.0,60.01,60.04,59.91,59.92,112200.0
2007-06-08 12:30:00,59.91,59.92,59.8,59.92,23300.0,59.91,59.92,59.8,59.92,23300.0
2007-06-08 13:00:00,59.92,59.92,59.84,59.89,15200.0,59.92,59.92,59.84,59.89,15200.0
2007-06-08 13:30:00,59.9,60.05,59.8,60.0,68200.0,59.9,60.05,59.8,60.0,68200.0
2007-06-08 14:00:00,60.01,60.1,59.96,59.97,69400.0,60.01,60.1,59.96,59.97,69400.0
2007-06-08 14:30:00,59.96,60.24,59.95,60.18,109700.0,59.96,60.24,59.95,60.18,109700.0
2007-06-08 15:00:00,60.17,60.29,60.15,60.2,30400.0,60.17,60.29,60.15,60.2,30400.0
2007-06-08 15:30:00,60.21,60.3,60.17,60.22,96800.0,60.21,60.3,60.17,60.22,96800.0
2007-06-11 09:30:00,60.45,60.63,60.28,60.45,51400.0,60.45,60.63,60.28,60.45,51400.0
2007-06-11 10:00:00,60.43,60.53,60.33,60.4,34500.0,60.43,60.53,60.33,60.4,34500.0
2007-06-11 10:30:00,60.41,60.48,60.37,60.43,77100.0,60.41,60.48,60.37,60.43,77100.0
2007-06-11 11:00:00,60.45,60.45,60.31,60.4,165000.0,60.45,60.45,60.31,60.4,165000.0
2007-06-11 11:30:00,60.4,60.5,60.36,60.42,86500.0,60.4,60.5,60.36,60.42,86500.0
2007-06-11 12:00:00,60.42,60.6,60.31,60.6,103600.0,60.42,60.6,60.31,60.6,103600.0
2007-06-11 12:30:00,60.6,60.85,60.47,60.85,186700.0,60.6,60.85,60.47,60.85,186700.0
2007-06-11 13:00:00,60.83,61.04,60.75,60.99,161500.0,60.83,61.04,60.75,60.99,161500.0
2007-06-11 13:30:00,60.99,61.19,60.98,61.16,43500.0,60.99,61.19,60.98,61.16,43500.0
2007-06-11 14:00:00,61.15,61.56,61.14,61.46,108700.0,61.15,61.56,61.14,61.46,108700.0
2007-06-11 14:30:00,61.45,61.5,61.38,61.47,60500.0,61.45,61.5,61.38,61.47,60500.0
2007-06-11 15:00:00,61.47,61.6,61.41,61.59,87500.0,61.47,61.6,61.41,61.59,87500.0
2007-06-11 15:30:00,61.59,61.75,61.21,61.26,231700.0,61.59,61.75,61.21,61.26,231700.0
2007-06-12 09:30:00,60.86,61.0,60.72,60.77,72000.0,60.86,61.0,60.72,60.77,72000.0
2007-06-12 10:00:00,60.77,60.77,60.42,60.54,42500.0,60.77,60.77,60.42,60.54,42500.0
2007-06-12 10:30:00,60.54,60.67,60.5,60.64,72900.0,60.54,60.67,60.5,60.64,72900.0
2007-06-12 11:00:00,60.65,60.65,60.55,60.59,29000.0,60.65,60.65,60.55,60.59,29000.0
2007-06-12 11:30:00,60.59,60.75,60.55,60.67,153300.0,60.59,60.75,60.55,60.67,153300.0
2007-06-12 12:00:00,60.65,60.7,60.6,60.62,41800.0,60.65,60.7,60.6,60.62,41800.0
2007-06-12 12:30:00,60.6,60.64,60.6,60.6,27800.0,60.6,60.64,60.6,60.6,27800.0
2007-06-12 13:00:00,60.6,60.67,60.57,60.63,98800.0,60.6,60.67,60.57,60.63,98800.0
2007-06-12 13:30:00,60.64,60.86,60.61,60.76,93500.0,60.64,60.86,60.61,60.76,93500.0
2007-06-12 14:00:00,60.79,60.97,60.61,60.65,104800.0,60.79,60.97,60.61,60.65,104800.0
2007-06-12 14:30:00,60.66,60.76,60.6,60.71,113600.0,60.66,60.76,60.6,60.71,113600.0
2007-06-12 15:00:00,60.73,60.78,60.46,60.62,170700.0,60.73,60.78,60.46,60.62,170700.0
2007-06-12 15:30:00,60.61,60.62,60.51,60.55,123900.0,60.61,60.62,60.51,60.55,123900.0
2007-06-13 09:30:00,60.69,61.08,60.54,60.67,82100.0,60.69,61.08,60.54,60.67,82100.0
2007-06-13 10:00:00,60.66,60.81,60.3,60.7,93600.0,60.66,60.81,60.3,60.7,93600.0
2007-06-13 10:30:00,60.71,60.71,60.45,60.47,47300.0,60.71,60.71,60.45,60.47,47300.0
2007-06-13 11:00:00,60.47,60.52,60.26,60.34,41000.0,60.47,60.52,60.26,60.34,41000.0
2007-06-13 11:30:00,60.34,60.51,60.33,60.51,56400.0,60.34,60.51,60.33,60.51,56400.0
2007-06-13 12:00:00,60.53,60.54,60.4,60.43,40900.0,60.53,60.54,60.4,60.43,40900.0
2007-06-13 12:30:00,60.45,60.68,60.45,60.57,30600.0,60.45,60.68,60.45,60.57,30600.0
2007-06-13 13:00:00,60.56,60.59,60.35,60.41,28600.0,60.56,60.59,60.35,60.41,28600.0
2007-06-13 13:30:00,60.41,60.53,60.38,60.42,30900.0,60.41,60.53,60.38,60.42,30900.0
2007-06-13 14:00:00,60.44,60.74,60.44,60.63,52000.0,60.44,60.74,60.44,60.63,52000.0
2007-06-13 14:30:00,60.63,60.85,60.59,60.83,66800.0,60.63,60.85,60.59,60.83,66800.0
2007-06-13 15:00:00,60.83,60.85,60.69,60.84,53400.0,60.83,60.85,60.69,60.84,53400.0
2007-06-13 15:30:00,60.83,60.99,60.82,60.92,111500.0,60.83,60.99,60.82,60.92,111500.0
2007-06-14 09:30:00,61.01,61.35,60.64,60.82,78000.0,61.01,61.35,60.64,60.82,78000.0
2007-06-14 10:00:00,60.85,61.0,60.74,60.96,63500.0,60.85,61.0,60.74,60.96,63500.0
2007-06-14 10:30:00,60.96,61.07,60.93,60.98,48400.0,60.96,61.07,60.93,60.98,48400.0
2007-06-14 11:00:00,60.98,61.0,60.77,60.83,33900.0,60.98,61.0,60.77,60.83,33900.0
2007-06-14 11:30:00,60.81,60.9,60.69,60.71,29000.0,60.81,60.9,60.69,60.71,29000.0
2007-06-14 12:00:00,60.71,61.01,60.7,60.94,47500.0,60.71,61.01,60.7,60.94,47500.0
2007-06-14 12:30:00,60.93,61.03,60.85,61.0,16600.0,60.93,61.03,60.85,61.0,16600.0
2007-06-14 13:00:00,60.98,61.05,60.94,61.04,75700.0,60.98,61.05,60.94,61.04,75700.0
2007-06-14 13:30:00,61.01,61.05,60.95,60.97,21100.0,61.01,61.05,60.95,60.97,21100.0
2007-06-14 14:00:00,60.97,61.03,60.92,60.99,23300.0,60.97,61.03,60.92,60.99,23300.0
2007-06-14 14:30:00,60.98,61.07,60.94,60.98,122100.0,60.98,61.07,60.94,60.98,122100.0
2007-06-14 15:00:00,60.99,61.0,60.94,60.96,61800.0,60.99,61.0,60.94,60.96,61800.0
2007-06-14 15:30:00,60.96,60.98,60.86,60.9,81700.0,60.96,60.98,60.86,60.9,81700.0
2007-06-15 09:30:00,61.09,61.28,60.88,60.98,141900.0,61.09,61.28,60.88,60.98,141900.0
2007-06-15 10:00:00,60.97,60.97,60.8,60.82,55400.0,60.97,60.97,60.8,60.82,55400.0
2007-06-15 10:30:00,60.84,61.05,60.83,61.03,50700.0,60.84,61.05,60.83,61.03,50700.0
2007-06-15 11:00:00,61.02,61.14,61.02,61.1,32500.0,61.02,61.14,61.02,61.1,32500.0
2007-06-15 11:30:00,61.1,61.16,61.04,61.14,31800.0,61.1,61.16,61.04,61.14,31800.0
2007-06-15 12:00:00,61.15,61.18,61.07,61.07,24300.0,61.15,61.18,61.07,61.07,24300.0
2007-06-15 12:30:00,61.07,61.12,61.03,61.08,24200.0,61.07,61.12,61.03,61.08,24200.0
2007-06-15 13:00:00,61.07,61.1,60.97,61.09,18600.0,61.07,61.1,60.97,61.09,18600.0
2007-06-15 13:30:00,61.09,61.13,61.04,61.11,18000.0,61.09,61.13,61.04,61.11,18000.0
2007-06-15 14:00:00,61.1,61.2,61.06,61.17,33600.0,61.1,61.2,61.06,61.17,33600.0
2007-06-15 14:30:00,61.16,61.18,61.1,61.16,24100.0,61.16,61.18,61.1,61.16,24100.0
2007-06-15 15:00:00,61.19,61.19,61.08,61.09,24800.0,61.19,61.19,61.08,61.09,24800.0
2007-06-15 15:30:00,61.08,61.13,61.03,61.04,56700.0,61.08,61.13,61.03,61.04,56700.0
2007-06-18 09:30:00,61.17,61.4,60.73,60.77,29200.0,61.17,61.4,60.73,60.77,29200.0
2007-06-18 10:00:00,60.76,60.8,60.6,60.75,25000.0,60.76,60.8,60.6,60.75,25000.0
2007-06-18 10:30:00,60.75,60.8,60.6,60.6,15200.0,60.75,60.8,60.6,60.6,15200.0
2007-06-18 11:00:00,60.61,60.78,60.53,60.67,23100.0,60.61,60.78,60.53,60.67,23100.0
2007-06-18 11:30:00,60.68,60.75,60.65,60.66,19000.0,60.68,60.75,60.65,60.66,19000.0
2007-06-18 12:00:00,60.65,60.7,60.61,60.65,23600.0,60.65,60.7,60.61,60.65,23600.0
2007-06-18 12:30:00,60.65,60.7,60.62,60.68,19300.0,60.65,60.7,60.62,60.68,19300.0
2007-06-18 13:00:00,60.68,60.75,60.62,60.66,24400.0,60.68,60.75,60.62,60.66,24400.0
2007-06-18 13:30:00,60.67,60.7,60.56,60.65,22700.0,60.67,60.7,60.56,60.65,22700.0
2007-06-18 14:00:00,60.64,60.77,60.59,60.75,25400.0,60.64,60.77,60.59,60.75,25400.0
2007-06-18 14:30:00,60.76,60.76,60.63,60.65,20400.0,60.76,60.76,60.63,60.65,20400.0
2007-06-18 15:00:00,60.65,60.75,60.65,60.75,29500.0,60.65,60.75,60.65,60.75,29500.0
2007-06-18 15:30:00,60.75,60.79,60.67,60.7,42300.0,60.75,60.79,60.67,60.7,42300.0
2007-06-19 09:30:00,60.75,60.91,60.4,60.5,37200.0,60.75,60.91,60.4,60.5,37200.0
2007-06-19 10:00:00,60.48,60.5,60.29,60.47,23000.0,60.48,60.5,60.29,60.47,23000.0
2007-06-19 10:30:00,60.48,60.6,60.44,60.56,23900.0,60.48,60.6,60.44,60.56,23900.0
2007-06-19 11:00:00,60.57,60.59,60.45,60.48,23100.0,60.57,60.59,60.45,60.48,23100.0
2007-06-19 11:30:00,60.47,60.53,60.42,60.53,18900.0,60.47,60.53,60.42,60.53,18900.0
2007-06-19 12:00:00,60.53,60.72,60.53,60.56,35600.0,60.53,60.72,60.53,60.56,35600.0
2007-06-19 12:30:00,60.56,60.56,60.46,60.49,54700.0,60.56,60.56,60.46,60.49,54700.0
2007-06-19 13:00:00,60.49,60.49,60.34,60.42,76000.0,60.49,60.49,60.34,60.42,76000.0
2007-06-19 13:30:00,60.41,60.41,60.31,60.39,37600.0,60.41,60.41,60.31,60.39,37600.0
2007-06-19 14:00:00,60.4,60.41,60.37,60.39,24600.0,60.4,60.41,60.37,60.39,24600.0
2007-06-19 14:30:00,60.38,60.4,60.32,60.36,24100.0,60.38,60.4,60.32,60.36,24100.0
2007-06-19 15:00:00,60.38,60.43,60.33,60.4,42000.0,60.38,60.43,60.33,60.4,42000.0
2007-06-19 15:30:00,60.4,60.49,60.31,60.43,84500.0,60.4,60.49,60.31,60.43,84500.0
2007-06-20 09:30:00,60.3,60.5,60.22,60.23,48200.0,60.3,60.5,60.22,60.23,48200.0
2007-06-20 10:00:00,60.22,60.25,60.08,60.22,42000.0,60.22,60.25,60.08,60.22,42000.0
2007-06-20 10:30:00,60.22,60.42,60.22,60.4,26100.0,60.22,60.42,60.22,60.4,26100.0
2007-06-20 11:00:00,60.38,60.49,60.29,60.48,27200.0,60.38,60.49,60.29,60.48,27200.0
2007-06-20 11:30:00,60.48,60.51,60.36,60.43,19400.0,60.48,60.51,60.36,60.43,19400.0
2007-06-20 12:00:00,60.43,60.55,60.36,60.49,18300.0,60.43,60.55,60.36,60.49,18300.0
2007-06-20 12:30:00,60.49,60.6,60.49,60.53,12100.0,60.49,60.6,60.49,60.53,12100.0
2007-06-20 13:00:00,60.54,60.56,60.29,60.33,17300.0,60.54,60.56,60.29,60.33,17300.0
2007-06-20 13:30:00,60.33,60.42,60.32,60.38,29700.0,60.33,60.42,60.32,60.38,29700.0
2007-06-20 14:00:00,60.38,60.51,60.32,60.38,38200.0,60.38,60.51,60.32,60.38,38200.0
2007-06-20 14:30:00,60.38,60.42,60.27,60.4,44300.0,60.38,60.42,60.27,60.4,44300.0
2007-06-20 15:00:00,60.39,60.4,60.22,60.22,35200.0,60.39,60.4,60.22,60.22,35200.0
2007-06-20 15:30:00,60.23,60.23,59.89,59.91,58400.0,60.23,60.23,59.89,59.91,58400.0
2007-06-21 09:30:00,59.88,59.92,59.35,59.45,41000.0,59.88,59.92,59.35,59.45,41000.0
2007-06-21 10:00:00,59.51,59.57,59.45,59.5,95900.0,59.51,59.57,59.45,59.5,95900.0
2007-06-21 10:30:00,59.48,59.63,59.4,59.52,46700.0,59.48,59.63,59.4,59.52,46700.0
2007-06-21 11:00:00,59.51,59.57,59.4,59.45,35900.0,59.51,59.57,59.4,59.45,35900.0
2007-06-21 11:30:00,59.46,59.53,59.35,59.41,21600.0,59.46,59.53,59.35,59.41,21600.0
2007-06-21 12:00:00,59.42,59.57,59.35,59.37,25500.0,59.42,59.57,59.35,59.37,25500.0
2007-06-21 12:30:00,59.36,59.61,59.29,59.48,26600.0,59.36,59.61,59.29,59.48,26600.0
2007-06-21 13:00:00,59.54,59.84,59.54,59.79,17800.0,59.54,59.84,59.54,59.79,17800.0
2007-06-21 13:30:00,59.82,60.0,59.82,59.95,28300.0,59.82,60.0,59.82,59.95,28300.0
2007-06-21 14:00:00,59.97,60.02,59.88,59.89,33500.0,59.97,60.02,59.88,59.89,33500.0
2007-06-21 14:30:00,59.88,60.06,59.84,60.0,60100.0,59.88,60.06,59.84,60.0,60100.0
2007-06-21 15:00:00,59.99,60.04,59.85,59.98,52200.0,59.99,60.04,59.85,59.98,52200.0
2007-06-21 15:30:00,59.99,60.03,59.85,60.01,112600.0,59.99,60.03,59.85,60.01,112600.0
2007-06-22 09:30:00,59.0,59.44,58.98,59.43,105500.0,59.0,59.44,58.98,59.43,105500.0
2007-06-22 10:00:00,59.43,59.43,59.19,59.28,57000.0,59.43,59.43,59.19,59.28,57000.0
2007-06-22 10:30:00,59.28,59.35,59.25,59.33,25500.0,59.28,59.35,59.25,59.33,25500.0
2007-06-22 11:00:00,59.33,59.35,59.23,59.29,17700.0,59.33,59.35,59.23,59.29,17700.0
2007-06-22 11:30:00,59.29,59.31,59.19,59.31,37600.0,59.29,59.31,59.19,59.31,37600.0
2007-06-22 12:00:00,59.31,59.31,58.96,58.96,68400.0,59.31,59.31,58.96,58.96,68400.0
2007-06-22 12:30:00,59.01,59.16,58.76,59.08,85500.0,59.01,59.16,58.76,59.08,85500.0
2007-06-22 13:00:00,59.05,59.28,58.93,59.28,37300.0,59.05,59.28,58.93,59.28,37300.0
2007-06-22 13:30:00,59.27,59.27,59.1,59.17,40700.0,59.27,59.27,59.1,59.17,40700.0
2007-06-22 14:00:00,59.18,59.25,59.11,59.25,41700.0,59.18,59.25,59.11,59.25,41700.0
2007-06-22 14:30:00,59.25,59.33,59.13,59.14,53300.0,59.25,59.33,59.13,59.14,53300.0
2007-06-22 15:00:00,59.16,59.22,59.13,59.15,68200.0,59.16,59.22,59.13,59.15,68200.0
2007-06-22 15:30:00,59.15,59.25,59.0,59.22,111000.0,59.15,59.25,59.0,59.22,111000.0
2007-06-25 09:30:00,59.19,59.43,58.98,59.2,32000.0,59.19,59.43,58.98,59.2,32000.0
2007-06-25 10:00:00,59.2,59.77,59.2,59.77,37100.0,59.2,59.77,59.2,59.77,37100.0
2007-06-25 10:30:00,59.75,60.01,59.7,60.01,57800.0,59.75,60.01,59.7,60.01,57800.0
2007-06-25 11:00:00,60.0,60.13,59.93,59.94,44100.0,60.0,60.13,59.93,59.94,44100.0
2007-06-25 11:30:00,59.94,60.01,59.91,59.92,43300.0,59.94,60.01,59.91,59.92,43300.0
2007-06-25 12:00:00,59.93,60.01,59.91,59.95,30900.0,59.93,60.01,59.91,59.95,30900.0
2007-06-25 12:30:00,59.95,59.97,59.92,59.92,41800.0,59.95,59.97,59.92,59.92,41800.0
2007-06-25 13:00:00,59.92,59.96,59.84,59.84,65700.0,59.92,59.96,59.84,59.84,65700.0
2007-06-25 13:30:00,59.86,59.97,59.85,59.91,47500.0,59.86,59.97,59.85,59.91,47500.0
2007-06-25 14:00:00,59.9,59.97,59.78,59.8,95900.0,59.9,59.97,59.78,59.8,95900.0
2007-06-25 14:30:00,59.8,59.84,59.66,59.81,141900.0,59.8,59.84,59.66,59.81,141900.0
2007-06-25 15:00:00,59.81,59.88,59.17,59.85,138000.0,59.81,59.88,59.17,59.85,138000.0
2007-06-25 15:30:00,59.84,60.0,59.82,59.91,97200.0,59.84,60.0,59.82,59.91,97200.0
2007-06-26 09:30:00,60.09,60.45,60.09,60.28,36600.0,60.09,60.45,60.09,60.28,36600.0
2007-06-26 10:00:00,60.28,60.38,59.78,59.81,74600.0,60.28,60.38,59.78,59.81,74600.0
2007-06-26 10:30:00,59.79,59.93,59.53,59.56,50000.0,59.79,59.93,59.53,59.56,50000.0
2007-06-26 11:00:00,59.57,59.8,59.55,59.74,33400.0,59.57,59.8,59.55,59.74,33400.0
2007-06-26 11:30:00,59.73,60.01,59.67,60.0,37300.0,59.73,60.01,59.67,60.0,37300.0
2007-06-26 12:00:00,60.0,60.05,59.88,59.99,37400.0,60.0,60.05,59.88,59.99,37400.0
2007-06-26 12:30:00,60.0,60.0,59.85,59.87,22700.0,60.0,60.0,59.85,59.87,22700.0
2007-06-26 13:00:00,59.87,60.0,59.87,59.94,31400.0,59.87,60.0,59.87,59.94,31400.0
2007-06-26 13:30:00,59.95,60.0,59.82,59.88,25800.0,59.95,60.0,59.82,59.88,25800.0
2007-06-26 14:00:00,59.9,60.0,59.86,59.9,40600.0,59.9,60.0,59.86,59.9,40600.0
2007-06-26 14:30:00,59.9,59.94,59.72,59.78,50400.0,59.9,59.94,59.72,59.78,50400.0
2007-06-26 15:00:00,59.76,59.99,59.66,59.95,48100.0,59.76,59.99,59.66,59.95,48100.0
2007-06-26 15:30:00,59.94,60.0,59.88,59.92,84000.0,59.94,60.0,59.88,59.92,84000.0
2007-06-27 09:30:00,59.5,60.0,59.34,59.91,43900.0,59.5,60.0,59.34,59.91,43900.0
2007-06-27 10:00:00,59.91,60.02,59.77,60.0,56200.0,59.91,60.02,59.77,60.0,56200.0
2007-06-27 10:30:00,60.0,60.05,59.81,59.85,29600.0,60.0,60.05,59.81,59.85,29600.0
2007-06-27 11:00:00,59.85,60.12,59.78,59.96,39500.0,59.85,60.12,59.78,59.96,39500.0
2007-06-27 11:30:00,59.95,59.98,59.8,59.87,21600.0,59.95,59.98,59.8,59.87,21600.0
2007-06-27 12:00:00,59.89,59.99,59.89,59.99,25300.0,59.89,59.99,59.89,59.99,25300.0
2007-06-27 12:30:00,59.98,60.0,59.87,59.9,42700.0,59.98,60.0,59.87,59.9,42700.0
2007-06-27 13:00:00,59.91,59.91,59.73,59.73,39800.0,59.91,59.91,59.73,59.73,39800.0
2007-06-27 13:30:00,59.73,59.9,59.68,59.83,23000.0,59.73,59.9,59.68,59.83,23000.0
2007-06-27 14:00:00,59.85,59.95,59.84,59.94,39100.0,59.85,59.95,59.84,59.94,39100.0
2007-06-27 14:30:00,59.95,60.0,59.91,59.94,28400.0,59.95,60.0,59.91,59.94,28400.0
2007-06-27 15:00:00,59.94,60.0,59.87,59.88,51300.0,59.94,60.0,59.87,59.88,51300.0
2007-06-27 15:30:00,59.88,60.0,59.87,59.98,66500.0,59.88,60.0,59.87,59.98,66500.0
2007-06-28 09:30:00,60.01,60.23,59.65,59.89,21600.0,60.01,60.23,59.65,59.89,21600.0
2007-06-28 10:00:00,59.92,60.02,59.89,59.92,80800.0,59.92,60.02,59.89,59.92,80800.0
2007-06-28 10:30:00,59.92,60.05,59.92,60.01,89500.0,59.92,60.05,59.92,60.01,89500.0
2007-06-28 11:00:00,60.0,60.29,59.97,60.29,28000.0,60.0,60.29,59.97,60.29,28000.0
2007-06-28 11:30:00,60.28,60.49,60.28,60.47,22400.0,60.28,60.49,60.28,60.47,22400.0
2007-06-28 12:00:00,60.45,60.5,60.29,60.38,34200.0,60.45,60.5,60.29,60.38,34200.0
2007-06-28 12:30:00,60.39,60.49,60.32,60.38,19900.0,60.39,60.49,60.32,60.38,19900.0
2007-06-28 13:00:00,60.39,60.41,60.2,60.38,28700.0,60.39,60.41,60.2,60.38,28700.0
2007-06-28 13:30:00,60.38,60.46,60.27,60.27,15200.0,60.38,60.46,60.27,60.27,15200.0
2007-06-28 14:00:00,60.29,60.58,60.15,60.34,32600.0,60.29,60.58,60.15,60.34,32600.0
2007-06-28 14:30:00,60.33,60.5,60.05,60.44,46300.0,60.33,60.5,60.05,60.44,46300.0
2007-06-28 15:00:00,60.42,60.45,60.26,60.3,50400.0,60.42,60.45,60.26,60.3,50400.0
2007-06-28 15:30:00,60.31,60.38,60.06,60.11,71200.0,60.31,60.38,60.06,60.11,71200.0
2007-06-29 09:30:00,60.04,60.05,59.93,60.01,47100.0,60.04,60.05,59.93,60.01,47100.0
2007-06-29 10:00:00,59.99,60.09,59.98,60.0,53900.0,59.99,60.09,59.98,60.0,53900.0
2007-06-29 10:30:00,60.01,60.06,59.95,59.99,27600.0,60.01,60.06,59.95,59.99,27600.0
2007-06-29 11:00:00,59.97,60.0,59.92,59.99,36700.0,59.97,60.0,59.92,59.99,36700.0
2007-06-29 11:30:00,59.99,60.01,59.87,59.89,26400.0,59.99,60.01,59.87,59.89,26400.0
2007-06-29 12:00:00,59.87,59.88,59.6,59.69,58200.0,59.87,59.88,59.6,59.69,58200.0
2007-06-29 12:30:00,59.7,59.75,59.51,59.69,33100.0,59.7,59.75,59.51,59.69,33100.0
2007-06-29 13:00:00,59.69,59.78,59.64,59.74,26100.0,59.69,59.78,59.64,59.74,26100.0
2007-06-29 13:30:00,59.76,59.79,59.65,59.7,35200.0,59.76,59.79,59.65,59.7,35200.0
2007-06-29 14:00:00,59.73,59.73,59.51,59.53,31800.0,59.73,59.73,59.51,59.53,31800.0
2007-06-29 14:30:00,59.55,59.74,59.5,59.66,26200.0,59.55,59.74,59.5,59.66,26200.0
2007-06-29 15:00:00,59.67,59.71,59.2,59.2,97600.0,59.67,59.71,59.2,59.2,97600.0
2007-06-29 15:30:00,59.19,59.45,59.18,59.36,85200.0,59.19,59.45,59.18,59.36,85200.0
2007-07-03 09:30:00,60.04,60.42,60.04,60.42,15500.0,60.04,60.42,60.04,60.42,15500.0
2007-07-03 10:00:00,60.41,60.41,60.27,60.38,14300.0,60.41,60.41,60.27,60.38,14300.0
2007-07-03 10:30:00,60.41,60.48,60.37,60.46,21500.0,60.41,60.48,60.37,60.46,21500.0
2007-07-03 11:00:00,60.44,60.48,60.39,60.48,16000.0,60.44,60.48,60.39,60.48,16000.0
2007-07-03 11:30:00,60.48,60.48,60.38,60.47,21600.0,60.48,60.48,60.38,60.47,21600.0
2007-07-03 12:00:00,60.47,60.58,60.41,60.53,29700.0,60.47,60.58,60.41,60.53,29700.0
2007-07-03 12:30:00,60.55,60.66,60.48,60.51,32100.0,60.55,60.66,60.48,60.51,32100.0
2007-07-05 09:30:00,60.5,61.03,60.28,60.82,59700.0,60.5,61.03,60.28,60.82,59700.0
2007-07-05 10:00:00,60.84,60.98,60.75,60.91,31700.0,60.84,60.98,60.75,60.91,31700.0
2007-07-05 10:30:00,60.97,61.08,60.83,60.89,37800.0,60.97,61.08,60.83,60.89,37800.0
2007-07-05 11:00:00,60.89,60.9,60.68,60.88,37400.0,60.89,60.9,60.68,60.88,37400.0
2007-07-05 11:30:00,60.87,60.93,60.81,60.83,15400.0,60.87,60.93,60.81,60.83,15400.0
2007-07-05 12:00:00,60.84,60.9,60.7,60.7,18700.0,60.84,60.9,60.7,60.7,18700.0
2007-07-05 12:30:00,60.71,60.71,60.6,60.65,24500.0,60.71,60.71,60.6,60.65,24500.0
2007-07-05 13:00:00,60.65,60.65,60.56,60.65,113700.0,60.65,60.65,60.56,60.65,113700.0
2007-07-05 13:30:00,60.65,60.67,60.54,60.54,27100.0,60.65,60.67,60.54,60.54,27100.0
2007-07-05 14:00:00,60.57,60.64,60.54,60.61,28100.0,60.57,60.64,60.54,60.61,28100.0
2007-07-05 14:30:00,60.61,60.64,60.56,60.62,44100.0,60.61,60.64,60.56,60.62,44100.0
2007-07-05 15:00:00,60.61,60.65,60.54,60.59,43700.0,60.61,60.65,60.54,60.59,43700.0
2007-07-05 15:30:00,60.58,60.65,60.54,60.57,72300.0,60.58,60.65,60.54,60.57,72300.0
2007-07-06 09:30:00,60.69,60.69,60.21,60.32,22600.0,60.69,60.69,60.21,60.32,22600.0
2007-07-06 10:00:00,60.32,60.65,60.32,60.64,22000.0,60.32,60.65,60.32,60.64,22000.0
2007-07-06 10:30:00,60.65,60.73,60.57,60.65,24000.0,60.65,60.73,60.57,60.65,24000.0
2007-07-06 11:00:00,60.65,60.98,60.64,60.91,29700.0,60.65,60.98,60.64,60.91,29700.0
2007-07-06 11:30:00,60.92,61.25,60.92,61.1,51600.0,60.92,61.25,60.92,61.1,51600.0
2007-07-06 12:00:00,61.1,61.14,60.95,61.0,25000.0,61.1,61.14,60.95,61.0,25000.0
2007-07-06 12:30:00,60.99,61.03,60.89,61.03,26600.0,60.99,61.03,60.89,61.03,26600.0
2007-07-06 13:00:00,61.03,61.05,60.89,61.01,27800.0,61.03,61.05,60.89,61.01,27800.0
2007-07-06 13:30:00,61.0,61.12,60.98,61.08,26300.0,61.0,61.12,60.98,61.08,26300.0
2007-07-06 14:00:00,61.09,61.16,61.05,61.11,14400.0,61.09,61.16,61.05,61.11,14400.0
2007-07-06 14:30:00,61.13,61.15,61.07,61.11,20800.0,61.13,61.15,61.07,61.11,20800.0
2007-07-06 15:00:00,61.12,61.15,61.03,61.05,42500.0,61.12,61.15,61.03,61.05,42500.0
2007-07-06 15:30:00,61.04,61.07,60.85,60.97,78500.0,61.04,61.07,60.85,60.97,78500.0
2007-07-09 09:30:00,60.87,60.87,60.28,60.3,41300.0,60.87,60.87,60.28,60.3,41300.0
2007-07-09 10:00:00,60.3,60.33,60.13,60.15,25400.0,60.3,60.33,60.13,60.15,25400.0
2007-07-09 10:30:00,60.15,60.18,59.99,60.01,54600.0,60.15,60.18,59.99,60.01,54600.0
2007-07-09 11:00:00,60.01,60.16,59.99,60.14,41900.0,60.01,60.16,59.99,60.14,41900.0
2007-07-09 11:30:00,60.14,60.18,60.05,60.16,27000.0,60.14,60.18,60.05,60.16,27000.0
2007-07-09 12:00:00,60.16,60.35,60.16,60.35,38200.0,60.16,60.35,60.16,60.35,38200.0
2007-07-09 12:30:00,60.34,60.59,60.34,60.55,29700.0,60.34,60.59,60.34,60.55,29700.0
2007-07-09 13:00:00,60.53,60.66,60.51,60.66,19900.0,60.53,60.66,60.51,60.66,19900.0
2007-07-09 13:30:00,60.65,60.76,60.63,60.74,20800.0,60.65,60.76,60.63,60.74,20800.0
2007-07-09 14:00:00,60.75,60.89,60.74,60.86,37100.0,60.75,60.89,60.74,60.86,37100.0
2007-07-09 14:30:00,60.85,60.98,60.83,60.93,29300.0,60.85,60.98,60.83,60.93,29300.0
2007-07-09 15:00:00,60.92,60.94,60.83,60.86,23700.0,60.92,60.94,60.83,60.86,23700.0
2007-07-09 15:30:00,60.87,60.87,60.79,60.8,37700.0,60.87,60.87,60.79,60.8,37700.0
2007-07-10 09:30:00,60.41,60.71,60.4,60.65,42600.0,60.41,60.71,60.4,60.65,42600.0
2007-07-10 10:00:00,60.65,60.79,60.6,60.72,40400.0,60.65,60.79,60.6,60.72,40400.0
2007-07-10 10:30:00,60.7,60.93,60.64,60.9,35600.0,60.7,60.93,60.64,60.9,35600.0
2007-07-10 11:00:00,60.89,61.07,60.87,61.05,27600.0,60.89,61.07,60.87,61.05,27600.0
2007-07-10 11:30:00,61.07,61.13,60.99,61.01,99900.0,61.07,61.13,60.99,61.01,99900.0
2007-07-10 12:00:00,61.01,61.12,60.97,61.01,49100.0,61.01,61.12,60.97,61.01,49100.0
2007-07-10 12:30:00,61.01,61.09,61.01,61.03,28400.0,61.01,61.09,61.01,61.03,28400.0
2007-07-10 13:00:00,61.05,61.22,60.92,60.93,63400.0,61.05,61.22,60.92,60.93,63400.0
2007-07-10 13:30:00,60.95,61.04,60.89,60.96,71100.0,60.95,61.04,60.89,60.96,71100.0
2007-07-10 14:00:00,60.97,61.11,60.87,61.01,81900.0,60.97,61.11,60.87,61.01,81900.0
2007-07-10 14:30:00,61.02,61.11,60.95,61.0,93500.0,61.02,61.11,60.95,61.0,93500.0
2007-07-10 15:00:00,61.01,61.1,60.92,61.1,65600.0,61.01,61.1,60.92,61.1,65600.0
2007-07-10 15:30:00,61.08,61.1,60.83,60.83,103300.0,61.08,61.1,60.83,60.83,103300.0
2007-07-11 09:30:00,60.9,61.0,60.74,60.91,32900.0,60.9,61.0,60.74,60.91,32900.0
2007-07-11 10:00:00,60.89,61.22,60.83,61.14,32100.0,60.89,61.22,60.83,61.14,32100.0
2007-07-11 10:30:00,61.16,61.25,61.07,61.25,18700.0,61.16,61.25,61.07,61.25,18700.0
2007-07-11 11:00:00,61.25,61.33,61.17,61.27,34500.0,61.25,61.33,61.17,61.27,34500.0
2007-07-11 11:30:00,61.27,61.32,61.22,61.3,42600.0,61.27,61.32,61.22,61.3,42600.0
2007-07-11 12:00:00,61.3,61.41,61.25,61.3,50800.0,61.3,61.41,61.25,61.3,50800.0
2007-07-11 12:30:00,61.28,61.3,61.24,61.26,32700.0,61.28,61.3,61.24,61.26,32700.0
2007-07-11 13:00:00,61.26,61.31,61.25,61.3,45100.0,61.26,61.31,61.25,61.3,45100.0
2007-07-11 13:30:00,61.3,61.31,61.15,61.15,42100.0,61.3,61.31,61.15,61.15,42100.0
2007-07-11 14:00:00,61.15,61.45,61.07,61.4,65300.0,61.15,61.45,61.07,61.4,65300.0
2007-07-11 14:30:00,61.38,61.41,61.25,61.33,66100.0,61.38,61.41,61.25,61.33,66100.0
2007-07-11 15:00:00,61.33,61.51,61.3,61.44,73300.0,61.33,61.51,61.3,61.44,73300.0
2007-07-11 15:30:00,61.43,61.58,61.27,61.55,98800.0,61.43,61.58,61.27,61.55,98800.0
2007-07-12 09:30:00,61.63,61.91,61.47,61.54,94900.0,61.63,61.91,61.47,61.54,94900.0
2007-07-12 10:00:00,61.51,61.7,61.33,61.35,31000.0,61.51,61.7,61.33,61.35,31000.0
2007-07-12 10:30:00,61.37,61.49,61.37,61.4,26400.0,61.37,61.49,61.37,61.4,26400.0
2007-07-12 11:00:00,61.41,61.54,61.38,61.53,37900.0,61.41,61.54,61.38,61.53,37900.0
2007-07-12 11:30:00,61.53,61.75,61.53,61.74,55200.0,61.53,61.75,61.53,61.74,55200.0
2007-07-12 12:00:00,61.74,61.92,61.74,61.92,75600.0,61.74,61.92,61.74,61.92,75600.0
2007-07-12 12:30:00,61.92,62.27,61.92,62.08,64100.0,61.92,62.27,61.92,62.08,64100.0
2007-07-12 13:00:00,62.08,62.13,62.06,62.13,24900.0,62.08,62.13,62.06,62.13,24900.0
2007-07-12 13:30:00,62.11,62.18,62.09,62.1,65700.0,62.11,62.18,62.09,62.1,65700.0
2007-07-12 14:00:00,62.1,62.13,62.05,62.13,72200.0,62.1,62.13,62.05,62.13,72200.0
2007-07-12 14:30:00,62.13,62.27,62.1,62.2,64300.0,62.13,62.27,62.1,62.2,64300.0
2007-07-12 15:00:00,62.2,62.5,62.14,62.49,62700.0,62.2,62.5,62.14,62.49,62700.0
2007-07-12 15:30:00,62.53,62.69,62.37,62.59,139000.0,62.53,62.69,62.37,62.59,139000.0
2007-07-13 09:30:00,62.8,62.8,62.16,62.18,35900.0,62.8,62.8,62.16,62.18,35900.0
2007-07-13 10:00:00,62.2,62.37,62.11,62.18,33600.0,62.2,62.37,62.11,62.18,33600.0
2007-07-13 10:30:00,62.17,62.21,61.91,61.93,73100.0,62.17,62.21,61.91,61.93,73100.0
2007-07-13 11:00:00,61.92,61.92,61.48,61.5,129500.0,61.92,61.92,61.48,61.5,129500.0
2007-07-13 11:30:00,61.49,61.5,61.04,61.34,112300.0,61.49,61.5,61.04,61.34,112300.0
2007-07-13 12:00:00,61.32,61.43,61.22,61.36,30100.0,61.32,61.43,61.22,61.36,30100.0
2007-07-13 12:30:00,61.36,61.37,61.27,61.3,29500.0,61.36,61.37,61.27,61.3,29500.0
2007-07-13 13:00:00,61.3,61.36,61.22,61.36,35000.0,61.3,61.36,61.22,61.36,35000.0
2007-07-13 13:30:00,61.35,61.73,61.35,61.71,53900.0,61.35,61.73,61.35,61.71,53900.0
2007-07-13 14:00:00,61.72,61.86,61.68,61.7,44500.0,61.72,61.86,61.68,61.7,44500.0
2007-07-13 14:30:00,61.71,61.91,61.69,61.78,54400.0,61.71,61.91,61.69,61.78,54400.0
2007-07-13 15:00:00,61.79,61.8,61.61,61.76,46200.0,61.79,61.8,61.61,61.76,46200.0
2007-07-13 15:30:00,61.76,61.76,61.52,61.65,137400.0,61.76,61.76,61.52,61.65,137400.0
2007-07-16 09:30:00,61.58,61.66,61.09,61.28,43400.0,61.58,61.66,61.09,61.28,43400.0
2007-07-16 10:00:00,61.28,61.4,61.16,61.36,32200.0,61.28,61.4,61.16,61.36,32200.0
2007-07-16 10:30:00,61.38,61.59,61.34,61.55,40600.0,61.38,61.59,61.34,61.55,40600.0
2007-07-16 11:00:00,61.53,61.61,61.51,61.53,36700.0,61.53,61.61,61.51,61.53,36700.0
2007-07-16 11:30:00,61.54,61.71,61.48,61.71,21200.0,61.54,61.71,61.48,61.71,21200.0
2007-07-16 12:00:00,61.71,61.72,61.67,61.7,14900.0,61.71,61.72,61.67,61.7,14900.0
2007-07-16 12:30:00,61.69,61.71,61.57,61.68,57700.0,61.69,61.71,61.57,61.68,57700.0
2007-07-16 13:00:00,61.67,61.73,61.64,61.68,37200.0,61.67,61.73,61.64,61.68,37200.0
2007-07-16 13:30:00,61.68,61.72,61.56,61.59,40200.0,61.68,61.72,61.56,61.59,40200.0
2007-07-16 14:00:00,61.6,61.67,61.56,61.62,22900.0,61.6,61.67,61.56,61.62,22900.0
2007-07-16 14:30:00,61.63,61.76,61.62,61.7,30400.0,61.63,61.76,61.62,61.7,30400.0
2007-07-16 15:00:00,61.69,61.73,61.63,61.68,39000.0,61.69,61.73,61.63,61.68,39000.0
2007-07-16 15:30:00,61.69,61.69,61.52,61.54,106400.0,61.69,61.69,61.52,61.54,106400.0
2007-07-17 09:30:00,61.55,61.55,61.05,61.27,36800.0,61.55,61.55,61.05,61.27,36800.0
2007-07-17 10:00:00,61.28,61.49,61.15,61.49,27700.0,61.28,61.49,61.15,61.49,27700.0
2007-07-17 10:30:00,61.49,61.5,61.34,61.39,20300.0,61.49,61.5,61.34,61.39,20300.0
2007-07-17 11:00:00,61.4,61.6,61.38,61.5,51500.0,61.4,61.6,61.38,61.5,51500.0
2007-07-17 11:30:00,61.47,61.52,61.46,61.5,14200.0,61.47,61.52,61.46,61.5,14200.0
2007-07-17 12:00:00,61.5,61.53,61.45,61.47,26400.0,61.5,61.53,61.45,61.47,26400.0
2007-07-17 12:30:00,61.47,61.52,61.39,61.48,19400.0,61.47,61.52,61.39,61.48,19400.0
2007-07-17 13:00:00,61.47,61.52,61.43,61.48,30800.0,61.47,61.52,61.43,61.48,30800.0
2007-07-17 13:30:00,61.48,61.69,61.48,61.67,27400.0,61.48,61.69,61.48,61.67,27400.0
2007-07-17 14:00:00,61.69,61.87,61.66,61.82,37600.0,61.69,61.87,61.66,61.82,37600.0
2007-07-17 14:30:00,61.83,61.94,61.83,61.9,24000.0,61.83,61.94,61.83,61.9,24000.0
2007-07-17 15:00:00,61.9,61.95,61.89,61.91,31100.0,61.9,61.95,61.89,61.91,31100.0
2007-07-17 15:30:00,61.91,62.0,61.84,61.94,148800.0,61.91,62.0,61.84,61.94,148800.0
2007-07-18 09:30:00,61.4,61.53,60.97,61.19,101500.0,61.4,61.53,60.97,61.19,101500.0
2007-07-18 10:00:00,61.18,61.25,60.87,61.01,37200.0,61.18,61.25,60.87,61.01,37200.0
2007-07-18 10:30:00,61.0,61.1,60.89,61.09,28500.0,61.0,61.1,60.89,61.09,28500.0
2007-07-18 11:00:00,61.1,61.33,61.1,61.28,17700.0,61.1,61.33,61.1,61.28,17700.0
2007-07-18 11:30:00,61.27,61.3,61.06,61.1,23300.0,61.27,61.3,61.06,61.1,23300.0
2007-07-18 12:00:00,61.08,61.17,60.9,60.96,29800.0,61.08,61.17,60.9,60.96,29800.0
2007-07-18 12:30:00,60.97,61.21,60.9,61.19,21400.0,60.97,61.21,60.9,61.19,21400.0
2007-07-18 13:00:00,61.21,61.26,61.07,61.23,26700.0,61.21,61.26,61.07,61.23,26700.0
2007-07-18 13:30:00,61.23,61.48,61.17,61.33,15000.0,61.23,61.48,61.17,61.33,15000.0
2007-07-18 14:00:00,61.34,61.41,61.16,61.23,18300.0,61.34,61.41,61.16,61.23,18300.0
2007-07-18 14:30:00,61.23,61.34,61.12,61.32,23800.0,61.23,61.34,61.12,61.32,23800.0
2007-07-18 15:00:00,61.32,61.35,61.19,61.24,24300.0,61.32,61.35,61.19,61.24,24300.0
2007-07-18 15:30:00,61.24,61.59,61.2,61.53,70300.0,61.24,61.59,61.2,61.53,70300.0
2007-07-19 09:30:00,61.65,61.75,61.1,61.12,59200.0,61.65,61.75,61.1,61.12,59200.0
2007-07-19 10:00:00,61.13,61.14,60.79,60.86,76000.0,61.13,61.14,60.79,60.86,76000.0
2007-07-19 10:30:00,60.86,60.88,60.61,60.67,68700.0,60.86,60.88,60.61,60.67,68700.0
2007-07-19 11:00:00,60.68,60.74,60.42,60.46,164100.0,60.68,60.74,60.42,60.46,164100.0
2007-07-19 11:30:00,60.46,60.65,60.32,60.63,55900.0,60.46,60.65,60.32,60.63,55900.0
2007-07-19 12:00:00,60.62,61.03,60.51,60.98,40300.0,60.62,61.03,60.51,60.98,40300.0
2007-07-19 12:30:00,60.98,61.16,60.97,61.12,15400.0,60.98,61.16,60.97,61.12,15400.0
2007-07-19 13:00:00,61.11,61.23,61.07,61.21,14600.0,61.11,61.23,61.07,61.21,14600.0
2007-07-19 13:30:00,61.2,61.38,61.2,61.32,25200.0,61.2,61.38,61.2,61.32,25200.0
2007-07-19 14:00:00,61.34,61.34,61.0,61.15,30300.0,61.34,61.34,61.0,61.15,30300.0
2007-07-19 14:30:00,61.17,61.24,61.11,61.15,29100.0,61.17,61.24,61.11,61.15,29100.0
2007-07-19 15:00:00,61.2,61.37,61.18,61.37,27800.0,61.2,61.37,61.18,61.37,27800.0
2007-07-19 15:30:00,61.37,61.47,61.35,61.43,70000.0,61.37,61.47,61.35,61.43,70000.0
2007-07-20 09:30:00,61.39,61.39,60.62,60.65,175200.0,61.39,61.39,60.62,60.65,175200.0
2007-07-20 10:00:00,60.66,61.26,60.55,61.22,38400.0,60.66,61.26,60.55,61.22,38400.0
2007-07-20 10:30:00,61.21,61.31,61.1,61.25,33500.0,61.21,61.31,61.1,61.25,33500.0
2007-07-20 11:00:00,61.23,61.3,61.1,61.15,16600.0,61.23,61.3,61.1,61.15,16600.0
2007-07-20 11:30:00,61.15,61.19,60.83,60.91,43200.0,61.15,61.19,60.83,60.91,43200.0
2007-07-20 12:00:00,60.93,61.27,60.8,61.26,37600.0,60.93,61.27,60.8,61.26,37600.0
2007-07-20 12:30:00,61.26,61.33,61.04,61.05,57700.0,61.26,61.33,61.04,61.05,57700.0
2007-07-20 13:00:00,61.08,61.37,61.08,61.14,84600.0,61.08,61.37,61.08,61.14,84600.0
2007-07-20 13:30:00,61.12,61.29,61.06,61.21,41900.0,61.12,61.29,61.06,61.21,41900.0
2007-07-20 14:00:00,61.21,61.5,61.17,61.42,41300.0,61.21,61.5,61.17,61.42,41300.0
2007-07-20 14:30:00,61.35,61.54,61.35,61.52,29900.0,61.35,61.54,61.35,61.52,29900.0
2007-07-20 15:00:00,61.52,61.58,61.46,61.5,56800.0,61.52,61.58,61.46,61.5,56800.0
2007-07-20 15:30:00,61.5,61.5,61.25,61.3,105900.0,61.5,61.5,61.25,61.3,105900.0
2007-07-23 09:30:00,61.6,61.73,61.03,61.3,107300.0,61.6,61.73,61.03,61.3,107300.0
2007-07-23 10:00:00,61.31,61.65,61.26,61.59,33300.0,61.31,61.65,61.26,61.59,33300.0
2007-07-23 10:30:00,61.63,62.56,61.6,62.43,82100.0,61.63,62.56,61.6,62.43,82100.0
2007-07-23 11:00:00,62.45,62.55,62.07,62.2,44600.0,62.45,62.55,62.07,62.2,44600.0
2007-07-23 11:30:00,62.2,62.28,62.09,62.23,32600.0,62.2,62.28,62.09,62.23,32600.0
2007-07-23 12:00:00,62.24,62.25,62.05,62.07,21400.0,62.24,62.25,62.05,62.07,21400.0
2007-07-23 12:30:00,62.06,62.18,62.06,62.09,24000.0,62.06,62.18,62.06,62.09,24000.0
2007-07-23 13:00:00,62.07,62.43,62.04,62.36,49800.0,62.07,62.43,62.04,62.36,49800.0
2007-07-23 13:30:00,62.36,62.39,62.23,62.26,48300.0,62.36,62.39,62.23,62.26,48300.0
2007-07-23 14:00:00,62.28,62.3,62.0,62.03,64200.0,62.28,62.3,62.0,62.03,64200.0
2007-07-23 14:30:00,62.03,62.32,62.03,62.29,33000.0,62.03,62.32,62.03,62.29,33000.0
2007-07-23 15:00:00,62.29,62.4,62.22,62.27,55300.0,62.29,62.4,62.22,62.27,55300.0
2007-07-23 15:30:00,62.25,62.32,62.03,62.16,156200.0,62.25,62.32,62.03,62.16,156200.0
2007-07-24 09:30:00,62.66,63.38,62.5,63.0,240500.0,62.66,63.38,62.5,63.0,240500.0
2007-07-24 10:00:00,63.05,63.15,61.71,61.92,236200.0,63.05,63.15,61.71,61.92,236200.0
2007-07-24 10:30:00,61.92,62.06,61.53,61.54,101800.0,61.92,62.06,61.53,61.54,101800.0
2007-07-24 11:00:00,61.55,61.79,61.25,61.3,60800.0,61.55,61.79,61.25,61.3,60800.0
2007-07-24 11:30:00,61.3,61.5,61.26,61.37,61300.0,61.3,61.5,61.26,61.37,61300.0
2007-07-24 12:00:00,61.33,61.39,61.15,61.17,85900.0,61.33,61.39,61.15,61.17,85900.0
2007-07-24 12:30:00,61.17,61.26,60.88,60.98,43900.0,61.17,61.26,60.88,60.98,43900.0
2007-07-24 13:00:00,60.97,61.09,59.46,59.47,408900.0,60.97,61.09,59.46,59.47,408900.0
2007-07-24 13:30:00,59.43,59.93,59.19,59.91,196000.0,59.43,59.93,59.19,59.91,196000.0
2007-07-24 14:00:00,59.9,60.17,59.87,59.95,186000.0,59.9,60.17,59.87,59.95,186000.0
2007-07-24 14:30:00,59.97,59.97,59.43,59.92,120300.0,59.97,59.97,59.43,59.92,120300.0
2007-07-24 15:00:00,59.92,60.06,59.57,59.72,176400.0,59.92,60.06,59.57,59.72,176400.0
2007-07-24 15:30:00,59.7,60.11,59.44,59.54,208000.0,59.7,60.11,59.44,59.54,208000.0
2007-07-25 09:30:00,60.06,61.59,59.75,61.17,146800.0,60.06,61.59,59.75,61.17,146800.0
2007-07-25 10:00:00,61.17,61.51,60.85,61.28,88800.0,61.17,61.51,60.85,61.28,88800.0
2007-07-25 10:30:00,61.29,61.42,61.1,61.11,110600.0,61.29,61.42,61.1,61.11,110600.0
2007-07-25 11:00:00,61.1,61.15,60.49,60.49,218900.0,61.1,61.15,60.49,60.49,218900.0
2007-07-25 11:30:00,60.5,60.58,60.03,60.03,165000.0,60.5,60.58,60.03,60.03,165000.0
2007-07-25 12:00:00,60.01,60.13,59.93,60.0,120400.0,60.01,60.13,59.93,60.0,120400.0
2007-07-25 12:30:00,59.99,60.0,59.76,59.76,75500.0,59.99,60.0,59.76,59.76,75500.0
2007-07-25 13:00:00,59.76,60.07,59.67,60.02,93100.0,59.76,60.07,59.67,60.02,93100.0
2007-07-25 13:30:00,60.0,60.08,59.81,59.84,92000.0,60.0,60.08,59.81,59.84,92000.0
2007-07-25 14:00:00,59.8,60.13,59.8,60.05,91000.0,59.8,60.13,59.8,60.05,91000.0
2007-07-25 14:30:00,60.07,60.13,59.85,59.99,124300.0,60.07,60.13,59.85,59.99,124300.0
2007-07-25 15:00:00,60.0,60.24,59.88,60.24,181600.0,60.0,60.24,59.88,60.24,181600.0
2007-07-25 15:30:00,60.24,60.34,60.15,60.16,298000.0,60.24,60.34,60.15,60.16,298000.0
2007-07-26 09:30:00,59.67,59.69,58.66,59.42,83700.0,59.67,59.69,58.66,59.42,83700.0
2007-07-26 10:00:00,59.4,59.67,59.29,59.6,119000.0,59.4,59.67,59.29,59.6,119000.0
2007-07-26 10:30:00,59.61,59.8,59.61,59.72,88000.0,59.61,59.8,59.61,59.72,88000.0
2007-07-26 11:00:00,59.71,59.73,59.46,59.61,112200.0,59.71,59.73,59.46,59.61,112200.0
2007-07-26 11:30:00,59.62,59.63,59.26,59.45,102100.0,59.62,59.63,59.26,59.45,102100.0
2007-07-26 12:00:00,59.45,59.6,59.33,59.47,98600.0,59.45,59.6,59.33,59.47,98600.0
2007-07-26 12:30:00,59.48,59.66,59.25,59.52,57200.0,59.48,59.66,59.25,59.52,57200.0
2007-07-26 13:00:00,59.53,59.72,59.27,59.37,60300.0,59.53,59.72,59.27,59.37,60300.0
2007-07-26 13:30:00,59.37,59.46,59.21,59.26,120000.0,59.37,59.46,59.21,59.26,120000.0
2007-07-26 14:00:00,59.27,59.49,59.19,59.48,120800.0,59.27,59.49,59.19,59.48,120800.0
2007-07-26 14:30:00,59.52,59.87,59.5,59.64,111000.0,59.52,59.87,59.5,59.64,111000.0
2007-07-26 15:00:00,59.65,60.16,59.6,59.75,135400.0,59.65,60.16,59.6,59.75,135400.0
2007-07-26 15:30:00,59.78,60.33,59.71,60.21,167200.0,59.78,60.33,59.71,60.21,167200.0
2007-07-27 09:30:00,58.08,60.11,57.54,59.96,56600.0,58.08,60.11,57.54,59.96,56600.0
2007-07-27 10:00:00,59.95,60.33,59.93,60.07,51300.0,59.95,60.33,59.93,60.07,51300.0
2007-07-27 10:30:00,60.09,60.18,59.71,59.82,96000.0,60.09,60.18,59.71,59.82,96000.0
2007-07-27 11:00:00,59.77,60.04,59.72,59.76,133700.0,59.77,60.04,59.72,59.76,133700.0
2007-07-27 11:30:00,59.77,59.86,59.57,59.63,54400.0,59.77,59.86,59.57,59.63,54400.0
2007-07-27 12:00:00,59.59,59.75,59.45,59.73,39300.0,59.59,59.75,59.45,59.73,39300.0
2007-07-27 12:30:00,59.74,59.81,59.46,59.55,60400.0,59.74,59.81,59.46,59.55,60400.0
2007-07-27 13:00:00,59.57,59.78,59.51,59.61,48100.0,59.57,59.78,59.51,59.61,48100.0
2007-07-27 13:30:00,59.6,59.7,59.45,59.64,62500.0,59.6,59.7,59.45,59.64,62500.0
2007-07-27 14:00:00,59.62,59.66,59.33,59.39,100000.0,59.62,59.66,59.33,59.39,100000.0
2007-07-27 14:30:00,59.38,59.67,59.29,59.6,77900.0,59.38,59.67,59.29,59.6,77900.0
2007-07-27 15:00:00,59.59,59.62,59.36,59.46,67100.0,59.59,59.62,59.36,59.46,67100.0
2007-07-27 15:30:00,59.47,59.51,59.06,59.06,172400.0,59.47,59.51,59.06,59.06,172400.0
2007-07-30 09:30:00,58.2,58.74,57.9,58.57,63500.0,58.2,58.74,57.9,58.57,63500.0
2007-07-30 10:00:00,58.57,58.98,58.48,58.98,26200.0,58.57,58.98,58.48,58.98,26200.0
2007-07-30 10:30:00,58.99,59.24,58.94,59.13,40800.0,58.99,59.24,58.94,59.13,40800.0
2007-07-30 11:00:00,59.13,59.31,58.84,59.12,168400.0,59.13,59.31,58.84,59.12,168400.0
2007-07-30 11:30:00,59.1,59.11,58.95,59.0,53300.0,59.1,59.11,58.95,59.0,53300.0
2007-07-30 12:00:00,59.0,59.11,59.0,59.08,45000.0,59.0,59.11,59.0,59.08,45000.0
2007-07-30 12:30:00,59.09,59.37,59.09,59.3,45000.0,59.09,59.37,59.09,59.3,45000.0
2007-07-30 13:00:00,59.32,59.45,59.22,59.23,35300.0,59.32,59.45,59.22,59.23,35300.0
2007-07-30 13:30:00,59.21,59.3,59.07,59.13,53100.0,59.21,59.3,59.07,59.13,53100.0
2007-07-30 14:00:00,59.15,59.21,58.96,58.96,93400.0,59.15,59.21,58.96,58.96,93400.0
2007-07-30 14:30:00,58.97,59.02,58.85,58.93,84600.0,58.97,59.02,58.85,58.93,84600.0
2007-07-30 15:00:00,58.93,59.03,58.81,58.87,150300.0,58.93,59.03,58.81,58.87,150300.0
2007-07-30 15:30:00,58.87,59.03,58.76,58.9,178600.0,58.87,59.03,58.76,58.9,178600.0
2007-07-31 09:30:00,59.23,59.23,58.64,58.95,85800.0,59.23,59.23,58.64,58.95,85800.0
2007-07-31 10:00:00,58.96,59.05,58.86,58.86,107900.0,58.96,59.05,58.86,58.86,107900.0
2007-07-31 10:30:00,58.87,59.04,58.66,58.82,51200.0,58.87,59.04,58.66,58.82,51200.0
2007-07-31 11:00:00,58.79,58.96,58.69,58.94,36000.0,58.79,58.96,58.69,58.94,36000.0
2007-07-31 11:30:00,58.93,58.99,58.87,58.92,33400.0,58.93,58.99,58.87,58.92,33400.0
2007-07-31 12:00:00,58.93,59.02,58.9,59.02,21100.0,58.93,59.02,58.9,59.02,21100.0
2007-07-31 12:30:00,59.04,59.06,58.95,58.97,26000.0,59.04,59.06,58.95,58.97,26000.0
2007-07-31 13:00:00,58.99,59.12,58.97,58.98,56500.0,58.99,59.12,58.97,58.98,56500.0
2007-07-31 13:30:00,58.98,59.02,58.87,58.95,47100.0,58.98,59.02,58.87,58.95,47100.0
2007-07-31 14:00:00,58.95,59.02,58.9,58.93,69800.0,58.95,59.02,58.9,58.93,69800.0
2007-07-31 14:30:00,58.92,58.94,58.71,58.75,81700.0,58.92,58.94,58.71,58.75,81700.0
2007-07-31 15:00:00,58.77,58.88,58.69,58.69,76000.0,58.77,58.88,58.69,58.69,76000.0
2007-07-31 15:30:00,58.69,58.7,58.19,58.22,164700.0,58.69,58.7,58.19,58.22,164700.0
2007-08-01 09:30:00,58.1,58.6,57.64,58.18,85800.0,58.1,58.6,57.64,58.18,85800.0
2007-08-01 10:00:00,58.16,58.62,58.11,58.32,70200.0,58.16,58.62,58.11,58.32,70200.0
2007-08-01 10:30:00,58.33,58.53,58.23,58.4,58600.0,58.33,58.53,58.23,58.4,58600.0
2007-08-01 11:00:00,58.36,58.72,58.26,58.27,81000.0,58.36,58.72,58.26,58.27,81000.0
2007-08-01 11:30:00,58.28,58.78,58.27,58.78,51000.0,58.28,58.78,58.27,58.78,51000.0
2007-08-01 12:00:00,58.76,58.95,58.57,58.92,67100.0,58.76,58.95,58.57,58.92,67100.0
2007-08-01 12:30:00,58.93,59.02,58.86,58.91,50200.0,58.93,59.02,58.86,58.91,50200.0
2007-08-01 13:00:00,58.9,58.92,58.58,58.72,82700.0,58.9,58.92,58.58,58.72,82700.0
2007-08-01 13:30:00,58.73,59.0,58.73,58.92,54000.0,58.73,59.0,58.73,58.92,54000.0
2007-08-01 14:00:00,58.89,58.98,58.77,58.83,51300.0,58.89,58.98,58.77,58.83,51300.0
2007-08-01 14:30:00,58.84,59.03,58.56,58.69,58600.0,58.84,59.03,58.56,58.69,58600.0
2007-08-01 15:00:00,58.69,58.81,58.48,58.76,60500.0,58.69,58.81,58.48,58.76,60500.0
2007-08-01 15:30:00,58.77,59.4,58.69,59.35,119400.0,58.77,59.4,58.69,59.35,119400.0
2007-08-02 09:30:00,58.75,59.57,57.59,59.39,41300.0,58.75,59.57,57.59,59.39,41300.0
2007-08-02 10:00:00,59.39,59.44,59.29,59.42,27400.0,59.39,59.44,59.29,59.42,27400.0
2007-08-02 10:30:00,59.41,59.71,59.4,59.55,42600.0,59.41,59.71,59.4,59.55,42600.0
2007-08-02 11:00:00,59.52,59.72,59.4,59.72,69700.0,59.52,59.72,59.4,59.72,69700.0
2007-08-02 11:30:00,59.74,60.13,59.74,60.13,58800.0,59.74,60.13,59.74,60.13,58800.0
2007-08-02 12:00:00,60.13,60.15,60.01,60.03,45900.0,60.13,60.15,60.01,60.03,45900.0
2007-08-02 12:30:00,60.03,60.12,60.0,60.03,38300.0,60.03,60.12,60.0,60.03,38300.0
2007-08-02 13:00:00,60.02,60.11,59.95,60.11,64000.0,60.02,60.11,59.95,60.11,64000.0
2007-08-02 13:30:00,60.1,60.36,60.05,60.34,90100.0,60.1,60.36,60.05,60.34,90100.0
2007-08-02 14:00:00,60.35,60.49,60.32,60.38,68300.0,60.35,60.49,60.32,60.38,68300.0
2007-08-02 14:30:00,60.36,60.52,59.85,60.51,109000.0,60.36,60.52,59.85,60.51,109000.0
2007-08-02 15:00:00,60.53,61.2,60.52,61.16,135100.0,60.53,61.2,60.52,61.16,135100.0
2007-08-02 15:30:00,61.15,61.19,60.62,60.67,158400.0,61.15,61.19,60.62,60.67,158400.0
2007-08-03 09:30:00,60.76,61.07,60.72,60.94,46300.0,60.76,61.07,60.72,60.94,46300.0
2007-08-03 10:00:00,60.94,61.52,60.81,61.47,99000.0,60.94,61.52,60.81,61.47,99000.0
2007-08-03 10:30:00,61.46,61.87,61.33,61.82,70800.0,61.46,61.87,61.33,61.82,70800.0
2007-08-03 11:00:00,61.8,62.11,61.8,62.11,82300.0,61.8,62.11,61.8,62.11,82300.0
2007-08-03 11:30:00,62.11,62.33,62.0,62.25,69900.0,62.11,62.33,62.0,62.25,69900.0
2007-08-03 12:00:00,62.25,62.44,62.09,62.38,92900.0,62.25,62.44,62.09,62.38,92900.0
2007-08-03 12:30:00,62.37,62.59,62.36,62.58,69700.0,62.37,62.59,62.36,62.58,69700.0
2007-08-03 13:00:00,62.59,62.7,62.56,62.66,58700.0,62.59,62.7,62.56,62.66,58700.0
2007-08-03 13:30:00,62.66,63.05,62.62,62.88,89200.0,62.66,63.05,62.62,62.88,89200.0
2007-08-03 14:00:00,62.92,63.05,61.94,61.97,120500.0,62.92,63.05,61.94,61.97,120500.0
2007-08-03 14:30:00,61.96,61.97,61.58,61.66,117000.0,61.96,61.97,61.58,61.66,117000.0
2007-08-03 15:00:00,61.66,61.79,61.27,61.32,141600.0,61.66,61.79,61.27,61.32,141600.0
2007-08-03 15:30:00,61.32,61.55,60.76,60.77,211400.0,61.32,61.55,60.76,60.77,211400.0
2007-08-06 09:30:00,61.45,61.67,60.81,61.09,82200.0,61.45,61.67,60.81,61.09,82200.0
2007-08-06 10:00:00,61.11,61.13,60.96,61.05,73700.0,61.11,61.13,60.96,61.05,73700.0
2007-08-06 10:30:00,61.04,61.18,60.96,61.12,112700.0,61.04,61.18,60.96,61.12,112700.0
2007-08-06 11:00:00,61.12,61.95,61.11,61.9,120900.0,61.12,61.95,61.11,61.9,120900.0
2007-08-06 11:30:00,61.93,61.93,61.57,61.6,104400.0,61.93,61.93,61.57,61.6,104400.0
2007-08-06 12:00:00,61.61,61.63,61.36,61.42,62500.0,61.61,61.63,61.36,61.42,62500.0
2007-08-06 12:30:00,61.42,61.69,61.42,61.55,49500.0,61.42,61.69,61.42,61.55,49500.0
2007-08-06 13:00:00,61.54,61.61,61.26,61.36,49700.0,61.54,61.61,61.26,61.36,49700.0
2007-08-06 13:30:00,61.38,61.59,61.31,61.49,60900.0,61.38,61.59,61.31,61.49,60900.0
2007-08-06 14:00:00,61.5,62.17,61.47,62.02,113100.0,61.5,62.17,61.47,62.02,113100.0
2007-08-06 14:30:00,62.02,62.46,62.0,62.35,86100.0,62.02,62.46,62.0,62.35,86100.0
2007-08-06 15:00:00,62.36,62.66,62.3,62.62,95700.0,62.36,62.66,62.3,62.62,95700.0
2007-08-06 15:30:00,62.62,62.89,62.49,62.83,115500.0,62.62,62.89,62.49,62.83,115500.0
2007-08-07 09:30:00,62.3,62.58,62.14,62.53,58900.0,62.3,62.58,62.14,62.53,58900.0
2007-08-07 10:00:00,62.51,62.76,62.51,62.73,36400.0,62.51,62.76,62.51,62.73,36400.0
2007-08-07 10:30:00,62.71,63.08,62.65,63.06,42600.0,62.71,63.08,62.65,63.06,42600.0
2007-08-07 11:00:00,63.05,63.19,62.75,62.87,44800.0,63.05,63.19,62.75,62.87,44800.0
2007-08-07 11:30:00,62.85,62.86,62.6,62.65,91800.0,62.85,62.86,62.6,62.65,91800.0
2007-08-07 12:00:00,62.67,62.71,62.43,62.46,41800.0,62.67,62.71,62.43,62.46,41800.0
2007-08-07 12:30:00,62.45,62.59,62.45,62.48,51000.0,62.45,62.59,62.45,62.48,51000.0
2007-08-07 13:00:00,62.48,62.95,62.48,62.89,40200.0,62.48,62.95,62.48,62.89,40200.0
2007-08-07 13:30:00,62.86,63.07,62.83,63.07,39800.0,62.86,63.07,62.83,63.07,39800.0
2007-08-07 14:00:00,63.07,63.25,62.38,62.42,87800.0,63.07,63.25,62.38,62.42,87800.0
2007-08-07 14:30:00,62.38,63.08,62.21,63.08,100100.0,62.38,63.08,62.21,63.08,100100.0
2007-08-07 15:00:00,63.08,63.66,63.08,63.62,142200.0,63.08,63.66,63.08,63.62,142200.0
2007-08-07 15:30:00,63.63,63.84,63.18,63.31,168900.0,63.63,63.84,63.18,63.31,168900.0
2007-08-08 09:30:00,63.57,63.57,63.09,63.31,94200.0,63.57,63.57,63.09,63.31,94200.0
2007-08-08 10:00:00,63.3,63.64,63.29,63.51,80100.0,63.3,63.64,63.29,63.51,80100.0
2007-08-08 10:30:00,63.47,63.98,63.47,63.91,58600.0,63.47,63.98,63.47,63.91,58600.0
2007-08-08 11:00:00,63.9,63.99,63.85,63.97,48700.0,63.9,63.99,63.85,63.97,48700.0
2007-08-08 11:30:00,63.97,64.07,63.83,63.83,59200.0,63.97,64.07,63.83,63.83,59200.0
2007-08-08 12:00:00,63.82,63.91,63.73,63.78,39700.0,63.82,63.91,63.73,63.78,39700.0
2007-08-08 12:30:00,63.78,64.22,63.78,64.11,72700.0,63.78,64.22,63.78,64.11,72700.0
2007-08-08 13:00:00,64.11,64.46,64.07,64.43,35500.0,64.11,64.46,64.07,64.43,35500.0
2007-08-08 13:30:00,64.41,64.49,64.37,64.41,52500.0,64.41,64.49,64.37,64.41,52500.0
2007-08-08 14:00:00,64.4,64.5,64.35,64.45,48500.0,64.4,64.5,64.35,64.45,48500.0
2007-08-08 14:30:00,64.47,64.47,64.09,64.09,51900.0,64.47,64.47,64.09,64.09,51900.0
2007-08-08 15:00:00,64.1,64.11,63.06,63.3,145400.0,64.1,64.11,63.06,63.3,145400.0
2007-08-08 15:30:00,63.3,63.6,62.97,63.58,176200.0,63.3,63.6,62.97,63.58,176200.0
2007-08-09 09:30:00,63.18,63.78,62.9,63.43,51000.0,63.18,63.78,62.9,63.43,51000.0
2007-08-09 10:00:00,63.43,63.5,62.33,62.61,73600.0,63.43,63.5,62.33,62.61,73600.0
2007-08-09 10:30:00,62.62,62.83,61.9,61.96,98800.0,62.62,62.83,61.9,61.96,98800.0
2007-08-09 11:00:00,61.98,62.2,61.87,62.08,62600.0,61.98,62.2,61.87,62.08,62600.0
2007-08-09 11:30:00,62.06,62.11,61.72,61.84,129600.0,62.06,62.11,61.72,61.84,129600.0
2007-08-09 12:00:00,61.82,61.97,61.75,61.79,185000.0,61.82,61.97,61.75,61.79,185000.0
2007-08-09 12:30:00,61.84,61.84,60.75,60.83,97200.0,61.84,61.84,60.75,60.83,97200.0
2007-08-09 13:00:00,60.79,60.8,59.67,59.7,97200.0,60.79,60.8,59.67,59.7,97200.0
2007-08-09 13:30:00,59.67,60.68,59.34,60.67,94700.0,59.67,60.68,59.34,60.67,94700.0
2007-08-09 14:00:00,60.68,61.02,60.6,60.86,87200.0,60.68,61.02,60.6,60.86,87200.0
2007-08-09 14:30:00,60.89,61.11,60.39,60.44,123900.0,60.89,61.11,60.39,60.44,123900.0
2007-08-09 15:00:00,60.41,60.82,59.89,60.65,93400.0,60.41,60.82,59.89,60.65,93400.0
2007-08-09 15:30:00,60.68,60.94,60.13,60.13,106100.0,60.68,60.94,60.13,60.13,106100.0
2007-08-10 09:30:00,59.5,59.72,58.06,59.03,82200.0,59.5,59.72,58.06,59.03,82200.0
2007-08-10 10:00:00,59.01,59.34,59.01,59.28,128200.0,59.01,59.34,59.01,59.28,128200.0
2007-08-10 10:30:00,59.28,59.74,59.13,59.67,119800.0,59.28,59.74,59.13,59.67,119800.0
2007-08-10 11:00:00,59.77,60.96,59.72,60.73,108400.0,59.77,60.96,59.72,60.73,108400.0
2007-08-10 11:30:00,60.75,61.76,60.75,61.75,68400.0,60.75,61.76,60.75,61.75,68400.0
2007-08-10 12:00:00,61.78,62.55,61.74,62.46,119100.0,61.78,62.55,61.74,62.46,119100.0
2007-08-10 12:30:00,62.46,62.49,61.75,61.82,116700.0,62.46,62.49,61.75,61.82,116700.0
2007-08-10 13:00:00,61.85,62.02,61.47,61.96,70500.0,61.85,62.02,61.47,61.96,70500.0
2007-08-10 13:30:00,61.97,61.98,61.6,61.74,59100.0,61.97,61.98,61.6,61.74,59100.0
2007-08-10 14:00:00,61.72,61.98,61.54,61.94,106000.0,61.72,61.98,61.54,61.94,106000.0
2007-08-10 14:30:00,61.94,62.16,61.75,62.14,101100.0,61.94,62.16,61.75,62.14,101100.0
2007-08-10 15:00:00,62.14,62.36,61.48,61.79,180300.0,62.14,62.36,61.48,61.79,180300.0
2007-08-10 15:30:00,61.81,62.91,61.73,62.53,173200.0,61.81,62.91,61.73,62.53,173200.0
2007-08-13 09:30:00,62.3,62.56,60.86,61.84,70100.0,62.3,62.56,60.86,61.84,70100.0
2007-08-13 10:00:00,61.86,61.86,61.0,61.19,39100.0,61.86,61.86,61.0,61.19,39100.0
2007-08-13 10:30:00,61.16,61.78,61.16,61.6,52200.0,61.16,61.78,61.16,61.6,52200.0
2007-08-13 11:00:00,61.57,61.95,61.57,61.78,24800.0,61.57,61.95,61.57,61.78,24800.0
2007-08-13 11:30:00,61.73,61.81,61.27,61.3,22600.0,61.73,61.81,61.27,61.3,22600.0
2007-08-13 12:00:00,61.39,61.51,61.37,61.39,18600.0,61.39,61.51,61.37,61.39,18600.0
2007-08-13 12:30:00,61.4,61.57,61.34,61.55,23900.0,61.4,61.57,61.34,61.55,23900.0
2007-08-13 13:00:00,61.58,61.68,61.45,61.63,47500.0,61.58,61.68,61.45,61.63,47500.0
2007-08-13 13:30:00,61.59,61.99,61.57,61.97,15500.0,61.59,61.99,61.57,61.97,15500.0
2007-08-13 14:00:00,61.97,62.04,61.7,61.92,29800.0,61.97,62.04,61.7,61.92,29800.0
2007-08-13 14:30:00,61.95,62.06,61.88,61.88,22200.0,61.95,62.06,61.88,61.88,22200.0
2007-08-13 15:00:00,61.88,61.92,61.47,61.67,36900.0,61.88,61.92,61.47,61.67,36900.0
2007-08-13 15:30:00,61.68,61.94,61.65,61.66,46300.0,61.68,61.94,61.65,61.66,46300.0
2007-08-14 09:30:00,62.0,62.4,61.73,62.34,23000.0,62.0,62.4,61.73,62.34,23000.0
2007-08-14 10:00:00,62.35,62.44,61.82,61.93,35900.0,62.35,62.44,61.82,61.93,35900.0
2007-08-14 10:30:00,61.91,62.05,61.56,61.68,46100.0,61.91,62.05,61.56,61.68,46100.0
2007-08-14 11:00:00,61.7,61.87,61.55,61.87,37400.0,61.7,61.87,61.55,61.87,37400.0
2007-08-14 11:30:00,61.87,62.24,61.81,62.22,33000.0,61.87,62.24,61.81,62.22,33000.0
2007-08-14 12:00:00,62.22,62.49,62.16,62.35,43200.0,62.22,62.49,62.16,62.35,43200.0
2007-08-14 12:30:00,62.35,62.57,62.33,62.46,25600.0,62.35,62.57,62.33,62.46,25600.0
2007-08-14 13:00:00,62.46,62.53,61.91,61.92,55800.0,62.46,62.53,61.91,61.92,55800.0
2007-08-14 13:30:00,61.95,62.14,61.84,61.85,35700.0,61.95,62.14,61.84,61.85,35700.0
2007-08-14 14:00:00,61.8,62.05,61.64,61.97,41700.0,61.8,62.05,61.64,61.97,41700.0
2007-08-14 14:30:00,61.97,62.15,61.93,62.12,38200.0,61.97,62.15,61.93,62.12,38200.0
2007-08-14 15:00:00,62.13,62.55,62.09,62.39,69800.0,62.13,62.55,62.09,62.39,69800.0
2007-08-14 15:30:00,62.34,62.4,62.02,62.06,113800.0,62.34,62.4,62.02,62.06,113800.0
2007-08-15 09:30:00,61.55,61.96,61.26,61.92,33800.0,61.55,61.96,61.26,61.92,33800.0
2007-08-15 10:00:00,61.85,62.23,61.56,62.19,29400.0,61.85,62.23,61.56,62.19,29400.0
2007-08-15 10:30:00,62.22,62.28,61.85,61.96,48000.0,62.22,62.28,61.85,61.96,48000.0
2007-08-15 11:00:00,61.98,62.21,61.9,62.18,46900.0,61.98,62.21,61.9,62.18,46900.0
2007-08-15 11:30:00,62.19,62.19,61.97,62.05,60000.0,62.19,62.19,61.97,62.05,60000.0
2007-08-15 12:00:00,62.05,62.18,62.05,62.1,30800.0,62.05,62.18,62.05,62.1,30800.0
2007-08-15 12:30:00,62.1,62.25,62.03,62.13,20200.0,62.1,62.25,62.03,62.13,20200.0
2007-08-15 13:00:00,62.13,62.3,62.1,62.24,22200.0,62.13,62.3,62.1,62.24,22200.0
2007-08-15 13:30:00,62.23,62.71,62.23,62.45,40000.0,62.23,62.71,62.23,62.45,40000.0
2007-08-15 14:00:00,62.44,62.59,62.34,62.57,70800.0,62.44,62.59,62.34,62.57,70800.0
2007-08-15 14:30:00,62.58,62.75,62.53,62.71,59100.0,62.58,62.75,62.53,62.71,59100.0
2007-08-15 15:00:00,62.7,62.92,62.58,62.6,139000.0,62.7,62.92,62.58,62.6,139000.0
2007-08-15 15:30:00,62.56,62.68,62.19,62.34,123000.0,62.56,62.68,62.19,62.34,123000.0
2007-08-16 09:30:00,62.39,63.92,57.12,60.15,117700.0,62.39,63.92,57.12,60.15,117700.0
2007-08-16 10:00:00,60.12,60.12,58.51,58.64,108200.0,60.12,60.12,58.51,58.64,108200.0
2007-08-16 10:30:00,58.66,59.83,58.5,59.5,96200.0,58.66,59.83,58.5,59.5,96200.0
2007-08-16 11:00:00,59.46,59.51,59.25,59.33,57700.0,59.46,59.51,59.25,59.33,57700.0
2007-08-16 11:30:00,59.34,59.37,59.0,59.18,48900.0,59.34,59.37,59.0,59.18,48900.0
2007-08-16 12:00:00,59.14,59.16,58.45,58.94,89300.0,59.14,59.16,58.45,58.94,89300.0
2007-08-16 12:30:00,58.92,59.17,58.85,58.85,108400.0,58.92,59.17,58.85,58.85,108400.0
2007-08-16 13:00:00,58.81,59.33,58.76,58.84,83200.0,58.81,59.33,58.76,58.84,83200.0
2007-08-16 13:30:00,58.86,59.25,58.8,58.98,54800.0,58.86,59.25,58.8,58.98,54800.0
2007-08-16 14:00:00,58.98,59.6,58.95,59.58,107600.0,58.98,59.6,58.95,59.58,107600.0
2007-08-16 14:30:00,59.56,59.75,59.32,59.41,116200.0,59.56,59.75,59.32,59.41,116200.0
2007-08-16 15:00:00,59.37,59.38,58.79,58.87,124700.0,59.37,59.38,58.79,58.87,124700.0
2007-08-16 15:30:00,58.86,59.42,58.81,59.23,203000.0,58.86,59.42,58.81,59.23,203000.0
2007-08-17 09:30:00,60.02,61.09,59.03,60.0,94200.0,60.02,61.09,59.03,60.0,94200.0
2007-08-17 10:00:00,60.0,60.69,59.78,60.25,53600.0,60.0,60.69,59.78,60.25,53600.0
2007-08-17 10:30:00,60.24,60.5,59.64,59.88,44200.0,60.24,60.5,59.64,59.88,44200.0
2007-08-17 11:00:00,59.88,60.24,59.73,59.86,41700.0,59.88,60.24,59.73,59.86,41700.0
2007-08-17 11:30:00,59.89,60.29,59.8,60.02,39800.0,59.89,60.29,59.8,60.02,39800.0
2007-08-17 12:00:00,60.07,60.39,59.98,60.32,25200.0,60.07,60.39,59.98,60.32,25200.0
2007-08-17 12:30:00,60.3,61.0,60.3,60.93,81900.0,60.3,61.0,60.3,60.93,81900.0
2007-08-17 13:00:00,60.93,61.49,60.73,61.27,162000.0,60.93,61.49,60.73,61.27,162000.0
2007-08-17 13:30:00,61.25,61.32,60.97,61.1,42800.0,61.25,61.32,60.97,61.1,42800.0
2007-08-17 14:00:00,61.14,61.16,60.88,60.94,47600.0,61.14,61.16,60.88,60.94,47600.0
2007-08-17 14:30:00,60.93,60.96,60.74,60.96,67700.0,60.93,60.96,60.74,60.96,67700.0
2007-08-17 15:00:00,60.95,61.45,60.88,61.28,69300.0,60.95,61.45,60.88,61.28,69300.0
2007-08-17 15:30:00,61.32,61.68,61.32,61.49,104100.0,61.32,61.68,61.32,61.49,104100.0
2007-08-20 09:30:00,61.58,61.97,61.48,61.62,31200.0,61.58,61.97,61.48,61.62,31200.0
2007-08-20 10:00:00,61.56,61.73,61.09,61.13,42300.0,61.56,61.73,61.09,61.13,42300.0
2007-08-20 10:30:00,61.08,61.37,61.05,61.35,27700.0,61.08,61.37,61.05,61.35,27700.0
2007-08-20 11:00:00,61.33,61.33,61.05,61.1,39000.0,61.33,61.33,61.05,61.1,39000.0
2007-08-20 11:30:00,61.11,61.18,60.67,60.69,33000.0,61.11,61.18,60.67,60.69,33000.0
2007-08-20 12:00:00,60.69,61.06,60.68,60.97,24300.0,60.69,61.06,60.68,60.97,24300.0
2007-08-20 12:30:00,60.98,61.17,60.94,60.94,16700.0,60.98,61.17,60.94,60.94,16700.0
2007-08-20 13:00:00,60.94,61.1,60.78,60.85,17300.0,60.94,61.1,60.78,60.85,17300.0
2007-08-20 13:30:00,60.85,61.04,60.75,60.78,25900.0,60.85,61.04,60.75,60.78,25900.0
2007-08-20 14:00:00,60.77,60.78,60.56,60.75,21100.0,60.77,60.78,60.56,60.75,21100.0
2007-08-20 14:30:00,60.72,61.01,60.72,61.01,29400.0,60.72,61.01,60.72,61.01,29400.0
2007-08-20 15:00:00,61.01,61.47,60.96,61.41,48300.0,61.01,61.47,60.96,61.41,48300.0
2007-08-20 15:30:00,61.41,61.41,60.95,61.13,62200.0,61.41,61.41,60.95,61.13,62200.0
2007-08-21 09:30:00,60.93,60.93,60.12,60.55,42800.0,60.93,60.93,60.12,60.55,42800.0
2007-08-21 10:00:00,60.53,60.74,60.31,60.55,50900.0,60.53,60.74,60.31,60.55,50900.0
2007-08-21 10:30:00,60.54,60.67,60.36,60.46,26900.0,60.54,60.67,60.36,60.46,26900.0
2007-08-21 11:00:00,60.45,60.75,60.43,60.75,73100.0,60.45,60.75,60.43,60.75,73100.0
2007-08-21 11:30:00,60.75,60.93,60.73,60.9,31400.0,60.75,60.93,60.73,60.9,31400.0
2007-08-21 12:00:00,60.91,60.91,60.72,60.85,28200.0,60.91,60.91,60.72,60.85,28200.0
2007-08-21 12:30:00,60.85,61.0,60.81,60.99,37100.0,60.85,61.0,60.81,60.99,37100.0
2007-08-21 13:00:00,60.98,61.31,60.92,61.27,35100.0,60.98,61.31,60.92,61.27,35100.0
2007-08-21 13:30:00,61.26,61.66,61.19,61.66,55000.0,61.26,61.66,61.19,61.66,55000.0
2007-08-21 14:00:00,61.63,62.04,61.5,61.72,85600.0,61.63,62.04,61.5,61.72,85600.0
2007-08-21 14:30:00,61.72,61.77,61.29,61.36,52800.0,61.72,61.77,61.29,61.36,52800.0
2007-08-21 15:00:00,61.36,61.56,61.35,61.36,36400.0,61.36,61.56,61.35,61.36,36400.0
2007-08-21 15:30:00,61.37,61.52,61.3,61.3,75800.0,61.37,61.52,61.3,61.3,75800.0
2007-08-22 09:30:00,61.68,61.68,60.88,61.19,22800.0,61.68,61.68,60.88,61.19,22800.0
2007-08-22 10:00:00,61.17,61.26,61.09,61.15,37500.0,61.17,61.26,61.09,61.15,37500.0
2007-08-22 10:30:00,61.15,61.38,61.09,61.32,35900.0,61.15,61.38,61.09,61.32,35900.0
2007-08-22 11:00:00,61.31,61.33,61.23,61.24,28900.0,61.31,61.33,61.23,61.24,28900.0
2007-08-22 11:30:00,61.24,61.45,61.15,61.15,43000.0,61.24,61.45,61.15,61.15,43000.0
2007-08-22 12:00:00,61.15,61.18,60.82,60.85,38700.0,61.15,61.18,60.82,60.85,38700.0
2007-08-22 12:30:00,60.85,60.94,60.66,60.86,31500.0,60.85,60.94,60.66,60.86,31500.0
2007-08-22 13:00:00,60.85,60.93,60.61,60.72,21800.0,60.85,60.93,60.61,60.72,21800.0
2007-08-22 13:30:00,60.72,61.15,60.72,61.15,18200.0,60.72,61.15,60.72,61.15,18200.0
2007-08-22 14:00:00,61.17,61.17,60.82,60.92,22900.0,61.17,61.17,60.82,60.92,22900.0
2007-08-22 14:30:00,60.92,61.08,60.88,61.05,32400.0,60.92,61.08,60.88,61.05,32400.0
2007-08-22 15:00:00,61.05,61.26,60.98,61.24,35300.0,61.05,61.26,60.98,61.24,35300.0
2007-08-22 15:30:00,61.24,61.52,61.24,61.37,80800.0,61.24,61.52,61.24,61.37,80800.0
2007-08-23 09:30:00,61.77,62.2,61.71,62.2,46600.0,61.77,62.2,61.71,62.2,46600.0
2007-08-23 10:00:00,62.17,62.4,62.14,62.26,42600.0,62.17,62.4,62.14,62.26,42600.0
2007-08-23 10:30:00,62.25,62.33,62.15,62.18,29400.0,62.25,62.33,62.15,62.18,29400.0
2007-08-23 11:00:00,62.2,62.2,61.93,62.03,24500.0,62.2,62.2,61.93,62.03,24500.0
2007-08-23 11:30:00,62.03,62.16,61.99,62.04,23100.0,62.03,62.16,61.99,62.04,23100.0
2007-08-23 12:00:00,62.06,62.22,62.02,62.09,19900.0,62.06,62.22,62.02,62.09,19900.0
2007-08-23 12:30:00,62.1,62.17,62.0,62.04,27300.0,62.1,62.17,62.0,62.04,27300.0
2007-08-23 13:00:00,62.06,62.16,61.96,61.96,15300.0,62.06,62.16,61.96,61.96,15300.0
2007-08-23 13:30:00,61.94,62.07,61.9,61.98,25800.0,61.94,62.07,61.9,61.98,25800.0
2007-08-23 14:00:00,61.98,62.0,61.8,61.8,15700.0,61.98,62.0,61.8,61.8,15700.0
2007-08-23 14:30:00,61.82,62.05,61.77,61.98,76500.0,61.82,62.05,61.77,61.98,76500.0
2007-08-23 15:00:00,61.97,62.09,61.85,61.93,53300.0,61.97,62.09,61.85,61.93,53300.0
2007-08-23 15:30:00,61.94,62.03,61.81,62.0,53100.0,61.94,62.03,61.81,62.0,53100.0
2007-08-24 09:30:00,62.41,63.49,61.68,62.46,68000.0,62.41,63.49,61.68,62.46,68000.0
2007-08-24 10:00:00,62.47,62.62,62.35,62.42,56700.0,62.47,62.62,62.35,62.42,56700.0
2007-08-24 10:30:00,62.4,62.44,62.36,62.39,21200.0,62.4,62.44,62.36,62.39,21200.0
2007-08-24 11:00:00,62.37,62.5,62.37,62.41,18200.0,62.37,62.5,62.37,62.41,18200.0
2007-08-24 11:30:00,62.41,62.52,62.41,62.5,41300.0,62.41,62.52,62.41,62.5,41300.0
2007-08-24 12:00:00,62.5,62.58,62.44,62.5,56200.0,62.5,62.58,62.44,62.5,56200.0
2007-08-24 12:30:00,62.5,62.7,62.48,62.68,50700.0,62.5,62.7,62.48,62.68,50700.0
2007-08-24 13:00:00,62.7,62.8,62.66,62.8,15900.0,62.7,62.8,62.66,62.8,15900.0
2007-08-24 13:30:00,62.83,62.83,62.69,62.75,22600.0,62.83,62.83,62.69,62.75,22600.0
2007-08-24 14:00:00,62.77,62.9,62.75,62.85,18300.0,62.77,62.9,62.75,62.85,18300.0
2007-08-24 14:30:00,62.86,62.93,62.86,62.87,30000.0,62.86,62.93,62.86,62.87,30000.0
2007-08-24 15:00:00,62.87,62.88,62.69,62.79,29600.0,62.87,62.88,62.69,62.79,29600.0
2007-08-24 15:30:00,62.78,62.94,62.72,62.89,68600.0,62.78,62.94,62.72,62.89,68600.0
2007-08-27 09:30:00,62.15,62.55,61.99,62.0,73700.0,62.15,62.55,61.99,62.0,73700.0
2007-08-27 10:00:00,62.0,62.23,61.55,62.01,49100.0,62.0,62.23,61.55,62.01,49100.0
2007-08-27 10:30:00,62.0,62.02,61.82,61.84,29500.0,62.0,62.02,61.82,61.84,29500.0
2007-08-27 11:00:00,61.84,61.84,61.33,61.45,21900.0,61.84,61.84,61.33,61.45,21900.0
2007-08-27 11:30:00,61.45,61.45,61.36,61.39,16200.0,61.45,61.45,61.36,61.39,16200.0
2007-08-27 12:00:00,61.39,61.39,61.19,61.34,27100.0,61.39,61.39,61.19,61.34,27100.0
2007-08-27 12:30:00,61.33,61.43,61.3,61.34,16800.0,61.33,61.43,61.3,61.34,16800.0
2007-08-27 13:00:00,61.35,61.6,61.34,61.6,16100.0,61.35,61.6,61.34,61.6,16100.0
2007-08-27 13:30:00,61.59,61.91,61.58,61.81,53800.0,61.59,61.91,61.58,61.81,53800.0
2007-08-27 14:00:00,61.79,61.95,61.75,61.88,28200.0,61.79,61.95,61.75,61.88,28200.0
2007-08-27 14:30:00,61.85,62.04,61.82,61.87,27300.0,61.85,62.04,61.82,61.87,27300.0
2007-08-27 15:00:00,61.84,61.89,61.73,61.83,30500.0,61.84,61.89,61.73,61.83,30500.0
2007-08-27 15:30:00,61.83,62.0,61.59,61.65,59300.0,61.83,62.0,61.59,61.65,59300.0
2007-08-28 09:30:00,61.45,61.59,61.16,61.46,20800.0,61.45,61.59,61.16,61.46,20800.0
2007-08-28 10:00:00,61.46,61.62,61.32,61.45,18300.0,61.46,61.62,61.32,61.45,18300.0
2007-08-28 10:30:00,61.46,61.51,61.31,61.4,17800.0,61.46,61.51,61.31,61.4,17800.0
2007-08-28 11:00:00,61.4,61.45,61.31,61.33,9900.0,61.4,61.45,61.31,61.33,9900.0
2007-08-28 11:30:00,61.33,61.39,61.22,61.37,47900.0,61.33,61.39,61.22,61.37,47900.0
2007-08-28 12:00:00,61.4,61.45,61.31,61.31,8800.0,61.4,61.45,61.31,61.31,8800.0
2007-08-28 12:30:00,61.32,61.4,61.28,61.37,14400.0,61.32,61.4,61.28,61.37,14400.0
2007-08-28 13:00:00,61.38,61.39,61.28,61.38,9900.0,61.38,61.39,61.28,61.38,9900.0
2007-08-28 13:30:00,61.39,61.45,61.34,61.43,12800.0,61.39,61.45,61.34,61.43,12800.0
2007-08-28 14:00:00,61.45,61.48,61.33,61.45,27000.0,61.45,61.48,61.33,61.45,27000.0
2007-08-28 14:30:00,61.42,61.45,61.27,61.3,30600.0,61.42,61.45,61.27,61.3,30600.0
2007-08-28 15:00:00,61.32,61.36,61.26,61.29,23600.0,61.32,61.36,61.26,61.29,23600.0
2007-08-28 15:30:00,61.29,61.29,60.91,61.03,63400.0,61.29,61.29,60.91,61.03,63400.0
2007-08-29 09:30:00,61.32,61.47,61.12,61.17,28100.0,61.32,61.47,61.12,61.17,28100.0
2007-08-29 10:00:00,61.17,61.31,61.11,61.24,33000.0,61.17,61.31,61.11,61.24,33000.0
2007-08-29 10:30:00,61.24,61.38,61.2,61.37,21100.0,61.24,61.38,61.2,61.37,21100.0
2007-08-29 11:00:00,61.37,61.45,61.33,61.4,15900.0,61.37,61.45,61.33,61.4,15900.0
2007-08-29 11:30:00,61.4,61.59,61.39,61.47,19500.0,61.4,61.59,61.39,61.47,19500.0
2007-08-29 12:00:00,61.47,61.52,61.28,61.31,24200.0,61.47,61.52,61.28,61.31,24200.0
2007-08-29 12:30:00,61.31,61.35,61.13,61.13,16100.0,61.31,61.35,61.13,61.13,16100.0
2007-08-29 13:00:00,61.13,61.19,60.92,61.0,19200.0,61.13,61.19,60.92,61.0,19200.0
2007-08-29 13:30:00,60.97,61.2,60.97,61.2,19300.0,60.97,61.2,60.97,61.2,19300.0
2007-08-29 14:00:00,61.19,61.26,61.16,61.23,16000.0,61.19,61.26,61.16,61.23,16000.0
2007-08-29 14:30:00,61.25,61.42,61.22,61.32,17700.0,61.25,61.42,61.22,61.32,17700.0
2007-08-29 15:00:00,61.31,61.42,61.29,61.41,20100.0,61.31,61.42,61.29,61.41,20100.0
2007-08-29 15:30:00,61.42,61.79,61.42,61.76,57100.0,61.42,61.79,61.42,61.76,57100.0
2007-08-30 09:30:00,61.12,61.75,61.06,61.55,28700.0,61.12,61.75,61.06,61.55,28700.0
2007-08-30 10:00:00,61.53,61.59,61.24,61.32,26500.0,61.53,61.59,61.24,61.32,26500.0
2007-08-30 10:30:00,61.31,61.4,61.24,61.28,19200.0,61.31,61.4,61.24,61.28,19200.0
2007-08-30 11:00:00,61.26,61.69,61.26,61.59,15500.0,61.26,61.69,61.26,61.59,15500.0
2007-08-30 11:30:00,61.61,61.86,61.6,61.74,15700.0,61.61,61.86,61.6,61.74,15700.0
2007-08-30 12:00:00,61.74,61.74,61.35,61.48,34300.0,61.74,61.74,61.35,61.48,34300.0
2007-08-30 12:30:00,61.48,61.81,61.44,61.8,32500.0,61.48,61.81,61.44,61.8,32500.0
2007-08-30 13:00:00,61.8,61.93,61.61,61.62,21500.0,61.8,61.93,61.61,61.62,21500.0
2007-08-30 13:30:00,61.55,61.59,61.35,61.4,10800.0,61.55,61.59,61.35,61.4,10800.0
2007-08-30 14:00:00,61.42,61.65,61.3,61.33,15900.0,61.42,61.65,61.3,61.33,15900.0
2007-08-30 14:30:00,61.3,61.39,61.03,61.07,20400.0,61.3,61.39,61.03,61.07,20400.0
2007-08-30 15:00:00,61.08,61.44,61.08,61.37,19300.0,61.08,61.44,61.08,61.37,19300.0
2007-08-30 15:30:00,61.39,61.41,61.06,61.2,38300.0,61.39,61.41,61.06,61.2,38300.0
2007-08-31 09:30:00,61.79,61.79,61.42,61.47,18900.0,61.79,61.79,61.42,61.47,18900.0
2007-08-31 10:00:00,61.5,61.68,61.23,61.44,31400.0,61.5,61.68,61.23,61.44,31400.0
2007-08-31 10:30:00,61.45,61.53,61.29,61.32,18100.0,61.45,61.53,61.29,61.32,18100.0
2007-08-31 11:00:00,61.31,61.38,61.09,61.14,20600.0,61.31,61.38,61.09,61.14,20600.0
2007-08-31 11:30:00,61.11,61.39,61.09,61.33,29900.0,61.11,61.39,61.09,61.33,29900.0
2007-08-31 12:00:00,61.3,61.35,61.25,61.29,11800.0,61.3,61.35,61.25,61.29,11800.0
2007-08-31 12:30:00,61.29,61.42,61.29,61.38,22300.0,61.29,61.42,61.29,61.38,22300.0
2007-08-31 13:00:00,61.38,61.41,61.33,61.39,6700.0,61.38,61.41,61.33,61.39,6700.0
2007-08-31 13:30:00,61.4,61.42,61.26,61.39,11200.0,61.4,61.42,61.26,61.39,11200.0
2007-08-31 14:00:00,61.41,61.51,61.32,61.36,16700.0,61.41,61.51,61.32,61.36,16700.0
2007-08-31 14:30:00,61.36,61.41,61.12,61.2,32100.0,61.36,61.41,61.12,61.2,32100.0
2007-08-31 15:00:00,61.2,61.53,61.2,61.47,21200.0,61.2,61.53,61.2,61.47,21200.0
2007-08-31 15:30:00,61.51,61.8,61.45,61.45,65600.0,61.51,61.8,61.45,61.45,65600.0
2007-09-04 09:30:00,61.75,61.93,61.47,61.65,66600.0,61.75,61.93,61.47,61.65,66600.0
2007-09-04 10:00:00,61.65,61.87,61.43,61.61,58200.0,61.65,61.87,61.43,61.61,58200.0
2007-09-04 10:30:00,61.62,61.67,61.57,61.59,27100.0,61.62,61.67,61.57,61.59,27100.0
2007-09-04 11:00:00,61.59,61.7,61.49,61.64,22600.0,61.59,61.7,61.49,61.64,22600.0
2007-09-04 11:30:00,61.62,61.86,61.62,61.79,29100.0,61.62,61.86,61.62,61.79,29100.0
2007-09-04 12:00:00,61.79,61.84,61.74,61.83,13700.0,61.79,61.84,61.74,61.83,13700.0
2007-09-04 12:30:00,61.87,61.89,61.77,61.82,17100.0,61.87,61.89,61.77,61.82,17100.0
2007-09-04 13:00:00,61.82,61.99,61.8,61.9,22400.0,61.82,61.99,61.8,61.9,22400.0
2007-09-04 13:30:00,61.9,61.91,61.82,61.88,12800.0,61.9,61.91,61.82,61.88,12800.0
2007-09-04 14:00:00,61.88,62.1,61.82,62.03,18200.0,61.88,62.1,61.82,62.03,18200.0
2007-09-04 14:30:00,62.04,62.29,62.04,62.26,30300.0,62.04,62.29,62.04,62.26,30300.0
2007-09-04 15:00:00,62.26,62.74,62.25,62.71,75200.0,62.26,62.74,62.25,62.71,75200.0
2007-09-04 15:30:00,62.69,62.71,62.34,62.44,50400.0,62.69,62.71,62.34,62.44,50400.0
2007-09-05 09:30:00,62.03,63.0,61.91,62.99,43100.0,62.03,63.0,61.91,62.99,43100.0
2007-09-05 10:00:00,62.95,63.38,62.86,63.17,137200.0,62.95,63.38,62.86,63.17,137200.0
2007-09-05 10:30:00,63.17,63.18,62.94,62.99,28600.0,63.17,63.18,62.94,62.99,28600.0
2007-09-05 11:00:00,63.0,63.0,62.51,62.51,20200.0,63.0,63.0,62.51,62.51,20200.0
2007-09-05 11:30:00,62.52,62.67,62.4,62.65,21000.0,62.52,62.67,62.4,62.65,21000.0
2007-09-05 12:00:00,62.66,62.93,62.65,62.87,22400.0,62.66,62.93,62.65,62.87,22400.0
2007-09-05 12:30:00,62.85,63.0,62.82,62.95,21300.0,62.85,63.0,62.82,62.95,21300.0
2007-09-05 13:00:00,62.92,63.06,62.9,62.96,31200.0,62.92,63.06,62.9,62.96,31200.0
2007-09-05 13:30:00,62.97,63.01,62.91,63.0,31300.0,62.97,63.01,62.91,63.0,31300.0
2007-09-05 14:00:00,63.0,63.04,62.7,62.72,31300.0,63.0,63.04,62.7,62.72,31300.0
2007-09-05 14:30:00,62.74,62.87,62.7,62.86,30400.0,62.74,62.87,62.7,62.86,30400.0
2007-09-05 15:00:00,62.81,62.94,62.48,62.49,90800.0,62.81,62.94,62.48,62.49,90800.0
2007-09-05 15:30:00,62.48,62.73,62.14,62.29,180800.0,62.48,62.73,62.14,62.29,180800.0
2007-09-06 09:30:00,62.9,62.9,61.91,61.99,60700.0,62.9,62.9,61.91,61.99,60700.0
2007-09-06 10:00:00,61.99,62.2,61.78,62.14,76400.0,61.99,62.2,61.78,62.14,76400.0
2007-09-06 10:30:00,62.15,62.69,62.1,62.56,41900.0,62.15,62.69,62.1,62.56,41900.0
2007-09-06 11:00:00,62.56,62.61,62.31,62.53,33100.0,62.56,62.61,62.31,62.53,33100.0
2007-09-06 11:30:00,62.55,62.65,62.47,62.63,28700.0,62.55,62.65,62.47,62.63,28700.0
2007-09-06 12:00:00,62.57,62.88,62.5,62.74,24500.0,62.57,62.88,62.5,62.74,24500.0
2007-09-06 12:30:00,62.74,62.88,62.57,62.86,35800.0,62.74,62.88,62.57,62.86,35800.0
2007-09-06 13:00:00,62.86,62.92,62.68,62.89,15100.0,62.86,62.92,62.68,62.89,15100.0
2007-09-06 13:30:00,62.87,62.95,62.8,62.94,19600.0,62.87,62.95,62.8,62.94,19600.0
2007-09-06 14:00:00,62.94,62.99,62.84,62.91,26900.0,62.94,62.99,62.84,62.91,26900.0
2007-09-06 14:30:00,62.91,63.15,62.9,63.15,50800.0,62.91,63.15,62.9,63.15,50800.0
2007-09-06 15:00:00,63.15,63.19,63.01,63.05,26100.0,63.15,63.19,63.01,63.05,26100.0
2007-09-06 15:30:00,63.05,63.18,63.03,63.12,48400.0,63.05,63.18,63.03,63.12,48400.0
2007-09-07 09:30:00,62.47,63.5,62.36,63.46,38100.0,62.47,63.5,62.36,63.46,38100.0
2007-09-07 10:00:00,63.46,63.98,63.34,63.79,69600.0,63.46,63.98,63.34,63.79,69600.0
2007-09-07 10:30:00,63.79,63.79,63.31,63.64,86500.0,63.79,63.79,63.31,63.64,86500.0
2007-09-07 11:00:00,63.64,63.65,63.32,63.32,27900.0,63.64,63.65,63.32,63.32,27900.0
2007-09-07 11:30:00,63.33,63.52,63.31,63.4,18500.0,63.33,63.52,63.31,63.4,18500.0
2007-09-07 12:00:00,63.39,63.47,63.35,63.41,16000.0,63.39,63.47,63.35,63.41,16000.0
2007-09-07 12:30:00,63.42,63.49,63.33,63.42,44500.0,63.42,63.49,63.33,63.42,44500.0
2007-09-07 13:00:00,63.4,63.5,63.34,63.43,52600.0,63.4,63.5,63.34,63.43,52600.0
2007-09-07 13:30:00,63.42,63.48,63.13,63.23,13400.0,63.42,63.48,63.13,63.23,13400.0
2007-09-07 14:00:00,63.18,63.31,63.1,63.18,22300.0,63.18,63.31,63.1,63.18,22300.0
2007-09-07 14:30:00,63.2,63.23,62.8,62.84,76100.0,63.2,63.23,62.8,62.84,76100.0
2007-09-07 15:00:00,62.85,63.38,62.74,62.91,70900.0,62.85,63.38,62.74,62.91,70900.0
2007-09-07 15:30:00,62.91,63.03,62.74,62.91,78300.0,62.91,63.03,62.74,62.91,78300.0
2007-09-10 09:30:00,63.28,63.29,63.01,63.01,12800.0,63.28,63.29,63.01,63.01,12800.0
2007-09-10 10:00:00,63.01,63.21,62.9,63.0,18100.0,63.01,63.21,62.9,63.0,18100.0
2007-09-10 10:30:00,63.0,63.02,62.71,62.79,27100.0,63.0,63.02,62.71,62.79,27100.0
2007-09-10 11:00:00,62.8,62.95,62.59,62.6,15600.0,62.8,62.95,62.59,62.6,15600.0
2007-09-10 11:30:00,62.65,62.65,62.45,62.53,12600.0,62.65,62.65,62.45,62.53,12600.0
2007-09-10 12:00:00,62.57,62.67,62.48,62.67,10700.0,62.57,62.67,62.48,62.67,10700.0
2007-09-10 12:30:00,62.64,62.65,62.49,62.5,10500.0,62.64,62.65,62.49,62.5,10500.0
2007-09-10 13:00:00,62.53,62.7,62.46,62.67,17800.0,62.53,62.7,62.46,62.67,17800.0
2007-09-10 13:30:00,62.62,62.71,62.54,62.55,10900.0,62.62,62.71,62.54,62.55,10900.0
2007-09-10 14:00:00,62.56,62.69,62.5,62.69,15600.0,62.56,62.69,62.5,62.69,15600.0
2007-09-10 14:30:00,62.73,62.8,62.61,62.69,18400.0,62.73,62.8,62.61,62.69,18400.0
2007-09-10 15:00:00,62.69,63.16,62.57,63.01,25600.0,62.69,63.16,62.57,63.01,25600.0
2007-09-10 15:30:00,63.02,63.08,62.6,62.67,51900.0,63.02,63.08,62.6,62.67,51900.0
2007-09-11 09:30:00,63.06,63.56,63.0,63.53,43600.0,63.06,63.56,63.0,63.53,43600.0
2007-09-11 10:00:00,63.56,63.75,63.44,63.68,57200.0,63.56,63.75,63.44,63.68,57200.0
2007-09-11 10:30:00,63.7,64.06,63.7,63.98,37500.0,63.7,64.06,63.7,63.98,37500.0
2007-09-11 11:00:00,63.97,64.16,63.91,63.93,37500.0,63.97,64.16,63.91,63.93,37500.0
2007-09-11 11:30:00,63.95,63.99,63.91,63.96,29600.0,63.95,63.99,63.91,63.96,29600.0
2007-09-11 12:00:00,63.93,63.99,63.93,63.98,39800.0,63.93,63.99,63.93,63.98,39800.0
2007-09-11 12:30:00,63.97,64.17,63.74,63.78,65200.0,63.97,64.17,63.74,63.78,65200.0
2007-09-11 13:00:00,63.78,63.89,63.42,63.6,84100.0,63.78,63.89,63.42,63.6,84100.0
2007-09-11 13:30:00,63.6,63.61,63.14,63.16,94200.0,63.6,63.61,63.14,63.16,94200.0
2007-09-11 14:00:00,63.17,63.4,63.08,63.31,67800.0,63.17,63.4,63.08,63.31,67800.0
2007-09-11 14:30:00,63.31,63.45,63.27,63.32,26200.0,63.31,63.45,63.27,63.32,26200.0
2007-09-11 15:00:00,63.34,63.59,63.32,63.52,30000.0,63.34,63.59,63.32,63.52,30000.0
2007-09-11 15:30:00,63.49,63.62,63.29,63.62,70600.0,63.49,63.62,63.29,63.62,70600.0
2007-09-12 09:30:00,63.36,63.64,63.11,63.4,36400.0,63.36,63.64,63.11,63.4,36400.0
2007-09-12 10:00:00,63.38,63.73,63.35,63.59,25600.0,63.38,63.73,63.35,63.59,25600.0
2007-09-12 10:30:00,63.55,63.65,63.47,63.51,44000.0,63.55,63.65,63.47,63.51,44000.0
2007-09-12 11:00:00,63.51,63.61,63.46,63.48,38700.0,63.51,63.61,63.46,63.48,38700.0
2007-09-12 11:30:00,63.5,63.51,63.36,63.4,23000.0,63.5,63.51,63.36,63.4,23000.0
2007-09-12 12:00:00,63.38,63.54,63.33,63.36,16300.0,63.38,63.54,63.33,63.36,16300.0
2007-09-12 12:30:00,63.37,63.48,63.29,63.32,24900.0,63.37,63.48,63.29,63.32,24900.0
2007-09-12 13:00:00,63.3,63.35,63.12,63.32,22400.0,63.3,63.35,63.12,63.32,22400.0
2007-09-12 13:30:00,63.29,63.65,63.28,63.6,18100.0,63.29,63.65,63.28,63.6,18100.0
2007-09-12 14:00:00,63.6,63.81,63.51,63.7,22400.0,63.6,63.81,63.51,63.7,22400.0
2007-09-12 14:30:00,63.69,63.76,63.6,63.64,18600.0,63.69,63.76,63.6,63.64,18600.0
2007-09-12 15:00:00,63.67,63.67,63.45,63.45,29300.0,63.67,63.67,63.45,63.45,29300.0
2007-09-12 15:30:00,63.5,63.63,63.38,63.51,53500.0,63.5,63.63,63.38,63.51,53500.0
2007-09-13 09:30:00,63.98,64.0,63.3,63.5,43700.0,63.98,64.0,63.3,63.5,43700.0
2007-09-13 10:00:00,63.51,63.84,63.36,63.74,49800.0,63.51,63.84,63.36,63.74,49800.0
2007-09-13 10:30:00,63.76,64.0,63.76,63.97,77300.0,63.76,64.0,63.76,63.97,77300.0
2007-09-13 11:00:00,63.99,64.0,63.86,63.87,83600.0,63.99,64.0,63.86,63.87,83600.0
2007-09-13 11:30:00,63.86,63.95,63.84,63.89,50700.0,63.86,63.95,63.84,63.89,50700.0
2007-09-13 12:00:00,63.89,63.99,63.84,63.98,16400.0,63.89,63.99,63.84,63.98,16400.0
2007-09-13 12:30:00,63.96,64.1,63.91,64.0,83900.0,63.96,64.1,63.91,64.0,83900.0
2007-09-13 13:00:00,64.0,64.32,63.95,64.22,31300.0,64.0,64.32,63.95,64.22,31300.0
2007-09-13 13:30:00,64.21,64.3,64.21,64.21,22100.0,64.21,64.3,64.21,64.21,22100.0
2007-09-13 14:00:00,64.21,64.31,64.15,64.21,27400.0,64.21,64.31,64.15,64.21,27400.0
2007-09-13 14:30:00,64.15,64.27,64.14,64.17,26000.0,64.15,64.27,64.14,64.17,26000.0
2007-09-13 15:00:00,64.22,64.3,64.19,64.29,34300.0,64.22,64.3,64.19,64.29,34300.0
2007-09-13 15:30:00,64.29,64.32,64.1,64.22,58200.0,64.29,64.32,64.1,64.22,58200.0
2007-09-14 09:30:00,64.21,64.45,64.06,64.34,117000.0,64.21,64.45,64.06,64.34,117000.0
2007-09-14 10:00:00,64.34,64.63,64.33,64.56,78000.0,64.34,64.63,64.33,64.56,78000.0
2007-09-14 10:30:00,64.58,65.05,64.58,64.99,36200.0,64.58,65.05,64.58,64.99,36200.0
2007-09-14 11:00:00,65.04,65.63,65.0,65.02,138600.0,65.04,65.63,65.0,65.02,138600.0
2007-09-14 11:30:00,65.01,65.14,64.64,65.14,90400.0,65.01,65.14,64.64,65.14,90400.0
2007-09-14 12:00:00,65.11,65.32,65.11,65.19,35100.0,65.11,65.32,65.11,65.19,35100.0
2007-09-14 12:30:00,65.21,65.21,64.93,64.99,13900.0,65.21,65.21,64.93,64.99,13900.0
2007-09-14 13:00:00,64.99,65.47,64.95,65.46,45000.0,64.99,65.47,64.95,65.46,45000.0
2007-09-14 13:30:00,65.48,65.56,65.36,65.5,37900.0,65.48,65.56,65.36,65.5,37900.0
2007-09-14 14:00:00,65.48,65.8,65.38,65.75,52100.0,65.48,65.8,65.38,65.75,52100.0
2007-09-14 14:30:00,65.74,65.87,65.67,65.7,71100.0,65.74,65.87,65.67,65.7,71100.0
2007-09-14 15:00:00,65.71,65.91,65.68,65.86,72300.0,65.71,65.91,65.68,65.86,72300.0
2007-09-14 15:30:00,65.87,65.88,65.46,65.56,268200.0,65.87,65.88,65.46,65.56,268200.0
2007-09-17 09:30:00,65.62,66.19,65.55,65.56,120600.0,65.62,66.19,65.55,65.56,120600.0
2007-09-17 10:00:00,65.54,65.59,65.0,65.0,85900.0,65.54,65.59,65.0,65.0,85900.0
2007-09-17 10:30:00,65.0,65.13,64.84,65.13,51200.0,65.0,65.13,64.84,65.13,51200.0
2007-09-17 11:00:00,65.13,65.19,64.96,64.97,22200.0,65.13,65.19,64.96,64.97,22200.0
2007-09-17 11:30:00,64.99,65.13,64.92,65.13,26400.0,64.99,65.13,64.92,65.13,26400.0
2007-09-17 12:00:00,65.11,65.57,65.1,65.52,77700.0,65.11,65.57,65.1,65.52,77700.0
2007-09-17 12:30:00,65.51,65.55,65.3,65.55,49500.0,65.51,65.55,65.3,65.55,49500.0
2007-09-17 13:00:00,65.56,65.7,65.51,65.7,29000.0,65.56,65.7,65.51,65.7,29000.0
2007-09-17 13:30:00,65.74,65.78,65.62,65.63,39200.0,65.74,65.78,65.62,65.63,39200.0
2007-09-17 14:00:00,65.63,65.77,65.54,65.61,31800.0,65.63,65.77,65.54,65.61,31800.0
2007-09-17 14:30:00,65.69,65.75,65.62,65.74,35000.0,65.69,65.75,65.62,65.74,35000.0
2007-09-17 15:00:00,65.69,65.91,65.52,65.9,45500.0,65.69,65.91,65.52,65.9,45500.0
2007-09-17 15:30:00,65.9,66.02,65.8,65.8,85600.0,65.9,66.02,65.8,65.8,85600.0
2007-09-18 09:30:00,65.9,67.0,65.52,65.52,38800.0,65.9,67.0,65.52,65.52,38800.0
2007-09-18 10:00:00,65.51,65.53,65.06,65.26,253400.0,65.51,65.53,65.06,65.26,253400.0
2007-09-18 10:30:00,65.26,65.26,64.81,65.01,151100.0,65.26,65.26,64.81,65.01,151100.0
2007-09-18 11:00:00,65.05,65.14,64.87,64.91,55800.0,65.05,65.14,64.87,64.91,55800.0
2007-09-18 11:30:00,64.9,64.93,64.53,64.54,60400.0,64.9,64.93,64.53,64.54,60400.0
2007-09-18 12:00:00,64.52,64.98,64.51,64.9,74100.0,64.52,64.98,64.51,64.9,74100.0
2007-09-18 12:30:00,64.91,64.93,64.79,64.86,36100.0,64.91,64.93,64.79,64.86,36100.0
2007-09-18 13:00:00,64.86,64.86,64.66,64.75,40100.0,64.86,64.86,64.66,64.75,40100.0
2007-09-18 13:30:00,64.74,64.95,64.66,64.95,48200.0,64.74,64.95,64.66,64.95,48200.0
2007-09-18 14:00:00,64.91,66.37,64.9,65.9,75200.0,64.91,66.37,64.9,65.9,75200.0
2007-09-18 14:30:00,65.9,66.45,65.88,66.25,80500.0,65.9,66.45,65.88,66.25,80500.0
2007-09-18 15:00:00,66.24,66.43,66.12,66.33,67500.0,66.24,66.43,66.12,66.33,67500.0
2007-09-18 15:30:00,66.33,66.51,66.2,66.43,83300.0,66.33,66.51,66.2,66.43,83300.0
2007-09-19 09:30:00,66.9,67.5,66.63,67.41,36400.0,66.9,67.5,66.63,67.41,36400.0
2007-09-19 10:00:00,67.41,67.7,67.41,67.61,51100.0,67.41,67.7,67.41,67.61,51100.0
2007-09-19 10:30:00,67.62,67.67,67.29,67.4,61500.0,67.62,67.67,67.29,67.4,61500.0
2007-09-19 11:00:00,67.44,67.63,67.4,67.6,30700.0,67.44,67.63,67.4,67.6,30700.0
2007-09-19 11:30:00,67.6,67.79,67.59,67.75,57800.0,67.6,67.79,67.59,67.75,57800.0
2007-09-19 12:00:00,67.76,67.9,67.68,67.9,41700.0,67.76,67.9,67.68,67.9,41700.0
2007-09-19 12:30:00,67.9,67.96,67.81,67.96,38300.0,67.9,67.96,67.81,67.96,38300.0
2007-09-19 13:00:00,67.96,68.0,67.85,68.0,42800.0,67.96,68.0,67.85,68.0,42800.0
2007-09-19 13:30:00,67.99,68.21,67.85,67.85,68400.0,67.99,68.21,67.85,67.85,68400.0
2007-09-19 14:00:00,67.81,67.89,67.37,67.43,37200.0,67.81,67.89,67.37,67.43,37200.0
2007-09-19 14:30:00,67.44,67.46,67.27,67.43,54300.0,67.44,67.46,67.27,67.43,54300.0
2007-09-19 15:00:00,67.43,67.45,67.35,67.39,56400.0,67.43,67.45,67.35,67.39,56400.0
2007-09-19 15:30:00,67.39,67.58,67.3,67.39,64000.0,67.39,67.58,67.3,67.39,64000.0
2007-09-20 09:30:00,67.31,67.6,67.3,67.57,15500.0,67.31,67.6,67.3,67.57,15500.0
2007-09-20 10:00:00,67.64,68.66,67.62,68.35,71400.0,67.64,68.66,67.62,68.35,71400.0
2007-09-20 10:30:00,68.26,68.69,68.2,68.5,50800.0,68.26,68.69,68.2,68.5,50800.0
2007-09-20 11:00:00,68.54,68.68,68.47,68.52,27300.0,68.54,68.68,68.47,68.52,27300.0
2007-09-20 11:30:00,68.55,68.6,68.36,68.39,60300.0,68.55,68.6,68.36,68.39,60300.0
2007-09-20 12:00:00,68.41,68.5,68.23,68.23,44300.0,68.41,68.5,68.23,68.23,44300.0
2007-09-20 12:30:00,68.26,68.44,67.99,68.44,49300.0,68.26,68.44,67.99,68.44,49300.0
2007-09-20 13:00:00,68.42,68.45,67.94,67.98,29600.0,68.42,68.45,67.94,67.98,29600.0
2007-09-20 13:30:00,67.99,68.03,67.78,67.84,22000.0,67.99,68.03,67.78,67.84,22000.0
2007-09-20 14:00:00,67.84,67.89,67.45,67.51,35200.0,67.84,67.89,67.45,67.51,35200.0
2007-09-20 14:30:00,67.5,67.6,67.33,67.38,36400.0,67.5,67.6,67.33,67.38,36400.0
2007-09-20 15:00:00,67.36,67.57,67.22,67.49,57200.0,67.36,67.57,67.22,67.49,57200.0
2007-09-20 15:30:00,67.48,67.52,67.3,67.37,65200.0,67.48,67.52,67.3,67.37,65200.0
2007-09-21 09:30:00,67.59,68.42,67.52,67.64,206500.0,67.59,68.42,67.52,67.64,206500.0
2007-09-21 10:00:00,67.66,68.0,67.57,67.57,25200.0,67.66,68.0,67.57,67.57,25200.0
2007-09-21 10:30:00,67.63,67.63,67.24,67.33,68500.0,67.63,67.63,67.24,67.33,68500.0
2007-09-21 11:00:00,67.34,67.48,67.27,67.33,35100.0,67.34,67.48,67.27,67.33,35100.0
2007-09-21 11:30:00,67.34,67.34,67.01,67.04,44600.0,67.34,67.34,67.01,67.04,44600.0
2007-09-21 12:00:00,67.03,67.11,66.95,67.08,42300.0,67.03,67.11,66.95,67.08,42300.0
2007-09-21 12:30:00,67.1,67.26,67.04,67.12,23100.0,67.1,67.26,67.04,67.12,23100.0
2007-09-21 13:00:00,67.12,67.28,67.12,67.26,18800.0,67.12,67.28,67.12,67.26,18800.0
2007-09-21 13:30:00,67.26,67.41,67.26,67.33,78200.0,67.26,67.41,67.26,67.33,78200.0
2007-09-21 14:00:00,67.34,67.36,67.24,67.36,28900.0,67.34,67.36,67.24,67.36,28900.0
2007-09-21 14:30:00,67.35,67.44,67.22,67.37,32400.0,67.35,67.44,67.22,67.37,32400.0
2007-09-21 15:00:00,67.36,67.44,67.29,67.36,31200.0,67.36,67.44,67.29,67.36,31200.0
2007-09-21 15:30:00,67.37,67.4,67.2,67.23,43300.0,67.37,67.4,67.2,67.23,43300.0
2007-09-24 09:30:00,67.14,67.85,66.95,67.8,80600.0,67.14,67.85,66.95,67.8,80600.0
2007-09-24 10:00:00,67.8,68.05,67.65,67.99,80600.0,67.8,68.05,67.65,67.99,80600.0
2007-09-24 10:30:00,67.98,68.01,67.38,67.47,59300.0,67.98,68.01,67.38,67.47,59300.0
2007-09-24 11:00:00,67.47,67.47,67.07,67.12,69000.0,67.47,67.47,67.07,67.12,69000.0
2007-09-24 11:30:00,67.12,67.14,66.74,66.77,53300.0,67.12,67.14,66.74,66.77,53300.0
2007-09-24 12:00:00,66.8,67.0,66.8,66.9,53600.0,66.8,67.0,66.8,66.9,53600.0
2007-09-24 12:30:00,66.9,66.9,66.79,66.89,27500.0,66.9,66.9,66.79,66.89,27500.0
2007-09-24 13:00:00,66.89,66.96,66.82,66.9,30900.0,66.89,66.96,66.82,66.9,30900.0
2007-09-24 13:30:00,66.89,66.93,66.69,66.81,42400.0,66.89,66.93,66.69,66.81,42400.0
2007-09-24 14:00:00,66.82,66.9,66.73,66.78,16900.0,66.82,66.9,66.73,66.78,16900.0
2007-09-24 14:30:00,66.75,66.94,66.72,66.82,40000.0,66.75,66.94,66.72,66.82,40000.0
2007-09-24 15:00:00,66.82,67.06,66.67,67.03,80900.0,66.82,67.06,66.67,67.03,80900.0
2007-09-24 15:30:00,67.04,67.05,66.67,66.78,74900.0,67.04,67.05,66.67,66.78,74900.0
2007-09-25 09:30:00,66.93,67.2,66.5,67.02,46500.0,66.93,67.2,66.5,67.02,46500.0
2007-09-25 10:00:00,66.97,67.32,66.87,67.16,40500.0,66.97,67.32,66.87,67.16,40500.0
2007-09-25 10:30:00,67.16,67.18,66.75,66.78,40100.0,67.16,67.18,66.75,66.78,40100.0
2007-09-25 11:00:00,66.79,67.01,66.79,66.89,35300.0,66.79,67.01,66.79,66.89,35300.0
2007-09-25 11:30:00,66.87,66.95,66.75,66.87,39600.0,66.87,66.95,66.75,66.87,39600.0
2007-09-25 12:00:00,66.9,67.0,66.88,67.0,28000.0,66.9,67.0,66.88,67.0,28000.0
2007-09-25 12:30:00,66.95,67.0,66.86,66.89,26100.0,66.95,67.0,66.86,66.89,26100.0
2007-09-25 13:00:00,66.89,67.04,66.89,66.96,16900.0,66.89,67.04,66.89,66.96,16900.0
2007-09-25 13:30:00,66.98,67.0,66.88,66.97,20300.0,66.98,67.0,66.88,66.97,20300.0
2007-09-25 14:00:00,67.0,67.0,66.86,66.92,36300.0,67.0,67.0,66.86,66.92,36300.0
2007-09-25 14:30:00,66.91,67.09,66.87,67.0,62200.0,66.91,67.09,66.87,67.0,62200.0
2007-09-25 15:00:00,67.0,67.13,66.96,67.12,61800.0,67.0,67.13,66.96,67.12,61800.0
2007-09-25 15:30:00,67.11,67.39,67.03,67.39,100800.0,67.11,67.39,67.03,67.39,100800.0
2007-09-26 09:30:00,67.72,68.05,67.57,68.04,30300.0,67.72,68.05,67.57,68.04,30300.0
2007-09-26 10:00:00,68.05,68.37,68.02,68.37,60000.0,68.05,68.37,68.02,68.37,60000.0
2007-09-26 10:30:00,68.39,68.39,67.64,67.68,50400.0,68.39,68.39,67.64,67.68,50400.0
2007-09-26 11:00:00,67.75,68.1,67.7,68.1,23600.0,67.75,68.1,67.7,68.1,23600.0
2007-09-26 11:30:00,68.05,68.35,68.03,68.3,17600.0,68.05,68.35,68.03,68.3,17600.0
2007-09-26 12:00:00,68.31,68.37,67.76,67.9,36100.0,68.31,68.37,67.76,67.9,36100.0
2007-09-26 12:30:00,67.86,67.86,67.67,67.71,15600.0,67.86,67.86,67.67,67.71,15600.0
2007-09-26 13:00:00,67.71,67.99,67.71,67.95,18900.0,67.71,67.99,67.71,67.95,18900.0
2007-09-26 13:30:00,67.95,67.99,67.8,67.92,22900.0,67.95,67.99,67.8,67.92,22900.0
2007-09-26 14:00:00,67.9,68.01,67.84,67.86,17700.0,67.9,68.01,67.84,67.86,17700.0
2007-09-26 14:30:00,67.87,68.0,67.86,67.97,19400.0,67.87,68.0,67.86,67.97,19400.0
2007-09-26 15:00:00,67.97,68.21,67.97,68.21,29400.0,67.97,68.21,67.97,68.21,29400.0
2007-09-26 15:30:00,68.2,68.3,68.1,68.23,51700.0,68.2,68.3,68.1,68.23,51700.0
2007-09-27 09:30:00,68.27,68.5,67.92,68.01,19100.0,68.27,68.5,67.92,68.01,19100.0
2007-09-27 10:00:00,67.99,68.02,67.77,68.02,18600.0,67.99,68.02,67.77,68.02,18600.0
2007-09-27 10:30:00,68.02,68.22,68.02,68.17,9400.0,68.02,68.22,68.02,68.17,9400.0
2007-09-27 11:00:00,68.17,68.18,67.87,67.91,9900.0,68.17,68.18,67.87,67.91,9900.0
2007-09-27 11:30:00,67.91,68.13,67.9,68.06,14300.0,67.91,68.13,67.9,68.06,14300.0
2007-09-27 12:00:00,68.07,68.25,68.0,68.2,13300.0,68.07,68.25,68.0,68.2,13300.0
2007-09-27 12:30:00,68.2,68.31,68.07,68.1,20900.0,68.2,68.31,68.07,68.1,20900.0
2007-09-27 13:00:00,68.13,68.29,68.11,68.19,16300.0,68.13,68.29,68.11,68.19,16300.0
2007-09-27 13:30:00,68.17,68.19,67.92,67.94,35400.0,68.17,68.19,67.92,67.94,35400.0
2007-09-27 14:00:00,67.91,68.05,67.87,67.97,50400.0,67.91,68.05,67.87,67.97,50400.0
2007-09-27 14:30:00,67.96,67.98,67.85,67.86,23200.0,67.96,67.98,67.85,67.86,23200.0
2007-09-27 15:00:00,67.88,67.91,67.79,67.81,39300.0,67.88,67.91,67.79,67.81,39300.0
2007-09-27 15:30:00,67.8,67.92,67.78,67.89,67800.0,67.8,67.92,67.78,67.89,67800.0
2007-09-28 09:30:00,67.57,67.64,67.4,67.54,43100.0,67.57,67.64,67.4,67.54,43100.0
2007-09-28 10:00:00,67.54,67.8,67.45,67.53,39500.0,67.54,67.8,67.45,67.53,39500.0
2007-09-28 10:30:00,67.5,67.5,66.9,66.98,41000.0,67.5,67.5,66.9,66.98,41000.0
2007-09-28 11:00:00,66.97,66.99,66.77,66.93,25200.0,66.97,66.99,66.77,66.93,25200.0
2007-09-28 11:30:00,66.94,67.21,66.88,67.21,26500.0,66.94,67.21,66.88,67.21,26500.0
2007-09-28 12:00:00,67.21,67.41,67.21,67.39,15300.0,67.21,67.41,67.21,67.39,15300.0
2007-09-28 12:30:00,67.4,67.49,67.4,67.46,10500.0,67.4,67.49,67.4,67.46,10500.0
2007-09-28 13:00:00,67.45,67.47,67.32,67.43,12200.0,67.45,67.47,67.32,67.43,12200.0
2007-09-28 13:30:00,67.44,67.52,67.43,67.48,11600.0,67.44,67.52,67.43,67.48,11600.0
2007-09-28 14:00:00,67.48,67.55,67.34,67.35,16400.0,67.48,67.55,67.34,67.35,16400.0
2007-09-28 14:30:00,67.36,67.36,67.0,67.05,26100.0,67.36,67.36,67.0,67.05,26100.0
2007-09-28 15:00:00,67.04,67.04,66.72,66.81,62000.0,67.04,67.04,66.72,66.81,62000.0
2007-09-28 15:30:00,66.84,67.06,66.81,66.93,105400.0,66.84,67.06,66.81,66.93,105400.0
2007-10-01 09:30:00,67.46,68.39,67.34,67.6,63700.0,67.46,68.39,67.34,67.6,63700.0
2007-10-01 10:00:00,67.6,68.07,67.46,67.62,72400.0,67.6,68.07,67.46,67.62,72400.0
2007-10-01 10:30:00,67.61,67.75,67.61,67.74,28500.0,67.61,67.75,67.61,67.74,28500.0
2007-10-01 11:00:00,67.75,67.83,67.6,67.82,32300.0,67.75,67.83,67.6,67.82,32300.0
2007-10-01 11:30:00,67.83,67.93,67.76,67.77,38900.0,67.83,67.93,67.76,67.77,38900.0
2007-10-01 12:00:00,67.79,67.85,67.72,67.72,33700.0,67.79,67.85,67.72,67.72,33700.0
2007-10-01 12:30:00,67.71,67.75,67.55,67.55,25900.0,67.71,67.75,67.55,67.55,25900.0
2007-10-01 13:00:00,67.56,67.69,67.55,67.64,29600.0,67.56,67.69,67.55,67.64,29600.0
2007-10-01 13:30:00,67.65,67.65,67.54,67.58,23000.0,67.65,67.65,67.54,67.58,23000.0
2007-10-01 14:00:00,67.58,67.66,67.39,67.44,51200.0,67.58,67.66,67.39,67.44,51200.0
2007-10-01 14:30:00,67.44,67.65,67.44,67.65,25800.0,67.44,67.65,67.44,67.65,25800.0
2007-10-01 15:00:00,67.65,67.67,67.58,67.6,43000.0,67.65,67.67,67.58,67.6,43000.0
2007-10-01 15:30:00,67.6,67.62,67.38,67.5,86700.0,67.6,67.62,67.38,67.5,86700.0
2007-10-02 09:30:00,67.76,67.82,67.05,67.08,33500.0,67.76,67.82,67.05,67.08,33500.0
2007-10-02 10:00:00,67.08,67.41,66.92,67.07,18300.0,67.08,67.41,66.92,67.07,18300.0
2007-10-02 10:30:00,67.05,67.2,66.9,67.11,29700.0,67.05,67.2,66.9,67.11,29700.0
2007-10-02 11:00:00,67.1,67.12,66.95,67.0,18000.0,67.1,67.12,66.95,67.0,18000.0
2007-10-02 11:30:00,67.0,67.0,66.96,66.99,14600.0,67.0,67.0,66.96,66.99,14600.0
2007-10-02 12:00:00,66.99,67.0,66.92,66.99,17600.0,66.99,67.0,66.92,66.99,17600.0
2007-10-02 12:30:00,66.93,66.99,66.85,66.97,15500.0,66.93,66.99,66.85,66.97,15500.0
2007-10-02 13:00:00,66.97,66.99,66.73,66.73,17000.0,66.97,66.99,66.73,66.73,17000.0
2007-10-02 13:30:00,66.73,66.93,66.73,66.88,13600.0,66.73,66.93,66.73,66.88,13600.0
2007-10-02 14:00:00,66.87,66.96,66.83,66.85,27300.0,66.87,66.96,66.83,66.85,27300.0
2007-10-02 14:30:00,66.85,67.0,66.84,66.94,38900.0,66.85,67.0,66.84,66.94,38900.0
2007-10-02 15:00:00,66.94,66.99,66.88,66.94,38900.0,66.94,66.99,66.88,66.94,38900.0
2007-10-02 15:30:00,66.94,67.03,66.89,66.98,53300.0,66.94,67.03,66.89,66.98,53300.0
2007-10-03 09:30:00,66.73,66.77,66.36,66.4,25500.0,66.73,66.77,66.36,66.4,25500.0
2007-10-03 10:00:00,66.38,66.63,66.38,66.63,31400.0,66.38,66.63,66.38,66.63,31400.0
2007-10-03 10:30:00,66.64,66.67,66.43,66.5,21200.0,66.64,66.67,66.43,66.5,21200.0
2007-10-03 11:00:00,66.5,66.56,66.45,66.5,20600.0,66.5,66.56,66.45,66.5,20600.0
2007-10-03 11:30:00,66.49,66.52,66.4,66.42,37200.0,66.49,66.52,66.4,66.42,37200.0
2007-10-03 12:00:00,66.42,66.48,66.39,66.45,10100.0,66.42,66.48,66.39,66.45,10100.0
2007-10-03 12:30:00,66.43,66.47,66.36,66.44,17200.0,66.43,66.47,66.36,66.44,17200.0
2007-10-03 13:00:00,66.45,66.45,66.27,66.27,16000.0,66.45,66.45,66.27,66.27,16000.0
2007-10-03 13:30:00,66.28,66.37,66.23,66.26,15100.0,66.28,66.37,66.23,66.26,15100.0
2007-10-03 14:00:00,66.26,66.32,66.15,66.31,18000.0,66.26,66.32,66.15,66.31,18000.0
2007-10-03 14:30:00,66.28,66.42,66.18,66.4,10000.0,66.28,66.42,66.18,66.4,10000.0
2007-10-03 15:00:00,66.4,66.44,66.34,66.35,18400.0,66.4,66.44,66.34,66.35,18400.0
2007-10-03 15:30:00,66.35,66.52,66.35,66.4,74700.0,66.35,66.52,66.35,66.4,74700.0
2007-10-04 09:30:00,66.92,66.92,66.42,66.5,22900.0,66.92,66.92,66.42,66.5,22900.0
2007-10-04 10:00:00,66.49,66.73,66.46,66.57,26600.0,66.49,66.73,66.46,66.57,26600.0
2007-10-04 10:30:00,66.57,66.97,66.57,66.94,15000.0,66.57,66.97,66.57,66.94,15000.0
2007-10-04 11:00:00,66.9,66.96,66.81,66.86,34000.0,66.9,66.96,66.81,66.86,34000.0
2007-10-04 11:30:00,66.85,66.9,66.74,66.76,19200.0,66.85,66.9,66.74,66.76,19200.0
2007-10-04 12:00:00,66.76,66.88,66.74,66.81,15800.0,66.76,66.88,66.74,66.81,15800.0
2007-10-04 12:30:00,66.82,66.88,66.81,66.81,11500.0,66.82,66.88,66.81,66.81,11500.0
2007-10-04 13:00:00,66.8,66.8,66.54,66.66,16800.0,66.8,66.8,66.54,66.66,16800.0
2007-10-04 13:30:00,66.69,66.84,66.68,66.82,35200.0,66.69,66.84,66.68,66.82,35200.0
2007-10-04 14:00:00,66.82,66.83,66.72,66.76,36900.0,66.82,66.83,66.72,66.76,36900.0
2007-10-04 14:30:00,66.76,66.81,66.68,66.73,21500.0,66.76,66.81,66.68,66.73,21500.0
2007-10-04 15:00:00,66.75,66.82,66.73,66.8,17900.0,66.75,66.82,66.73,66.8,17900.0
2007-10-04 15:30:00,66.8,66.92,66.79,66.85,61700.0,66.8,66.92,66.79,66.85,61700.0
2007-10-05 09:30:00,67.09,67.98,67.09,67.85,58500.0,67.09,67.98,67.09,67.85,58500.0
2007-10-05 10:00:00,67.9,67.9,67.66,67.66,31100.0,67.9,67.9,67.66,67.66,31100.0
2007-10-05 10:30:00,67.66,67.68,67.42,67.48,35600.0,67.66,67.68,67.42,67.48,35600.0
2007-10-05 11:00:00,67.5,67.7,67.48,67.68,29900.0,67.5,67.7,67.48,67.68,29900.0
2007-10-05 11:30:00,67.66,67.72,67.59,67.59,18800.0,67.66,67.72,67.59,67.59,18800.0
2007-10-05 12:00:00,67.58,67.61,67.49,67.49,15800.0,67.58,67.61,67.49,67.49,15800.0
2007-10-05 12:30:00,67.46,67.55,67.41,67.52,12500.0,67.46,67.55,67.41,67.52,12500.0
2007-10-05 13:00:00,67.51,67.51,67.4,67.46,9900.0,67.51,67.51,67.4,67.46,9900.0
2007-10-05 13:30:00,67.45,67.58,67.45,67.53,18900.0,67.45,67.58,67.45,67.53,18900.0
2007-10-05 14:00:00,67.52,67.63,67.48,67.6,24400.0,67.52,67.63,67.48,67.6,24400.0
2007-10-05 14:30:00,67.62,67.64,67.5,67.59,27300.0,67.62,67.64,67.5,67.59,27300.0
2007-10-05 15:00:00,67.6,67.64,67.46,67.56,33500.0,67.6,67.64,67.46,67.56,33500.0
2007-10-05 15:30:00,67.57,67.59,67.39,67.5,59500.0,67.57,67.59,67.39,67.5,59500.0
2007-10-08 09:30:00,67.69,67.79,67.53,67.77,13000.0,67.69,67.79,67.53,67.77,13000.0
2007-10-08 10:00:00,67.79,67.95,67.72,67.76,18200.0,67.79,67.95,67.72,67.76,18200.0
2007-10-08 10:30:00,67.78,67.91,67.72,67.77,18400.0,67.78,67.91,67.72,67.77,18400.0
2007-10-08 11:00:00,67.79,67.81,67.57,67.71,14500.0,67.79,67.81,67.57,67.71,14500.0
2007-10-08 11:30:00,67.71,67.75,67.54,67.57,15800.0,67.71,67.75,67.54,67.57,15800.0
2007-10-08 12:00:00,67.58,67.63,67.52,67.59,19300.0,67.58,67.63,67.52,67.59,19300.0
2007-10-08 12:30:00,67.59,67.61,67.56,67.57,19600.0,67.59,67.61,67.56,67.57,19600.0
2007-10-08 13:00:00,67.57,67.58,67.53,67.56,9000.0,67.57,67.58,67.53,67.56,9000.0
2007-10-08 13:30:00,67.56,67.58,67.44,67.46,10000.0,67.56,67.58,67.44,67.46,10000.0
2007-10-08 14:00:00,67.5,67.5,67.38,67.43,9900.0,67.5,67.5,67.38,67.43,9900.0
2007-10-08 14:30:00,67.43,67.45,67.32,67.35,19400.0,67.43,67.45,67.32,67.35,19400.0
2007-10-08 15:00:00,67.35,67.42,67.34,67.34,27100.0,67.35,67.42,67.34,67.34,27100.0
2007-10-08 15:30:00,67.38,67.44,67.34,67.35,50600.0,67.38,67.44,67.34,67.35,50600.0
2007-10-09 09:30:00,67.46,67.46,66.61,66.65,49200.0,67.46,67.46,66.61,66.65,49200.0
2007-10-09 10:00:00,66.65,66.68,66.58,66.6,34500.0,66.65,66.68,66.58,66.6,34500.0
2007-10-09 10:30:00,66.6,66.65,66.53,66.63,23800.0,66.6,66.65,66.53,66.63,23800.0
2007-10-09 11:00:00,66.64,66.85,66.61,66.79,19200.0,66.64,66.85,66.61,66.79,19200.0
2007-10-09 11:30:00,66.76,66.86,66.7,66.78,24100.0,66.76,66.86,66.7,66.78,24100.0
2007-10-09 12:00:00,66.76,66.78,66.66,66.66,15200.0,66.76,66.78,66.66,66.66,15200.0
2007-10-09 12:30:00,66.69,66.69,66.52,66.6,32300.0,66.69,66.69,66.52,66.6,32300.0
2007-10-09 13:00:00,66.6,66.69,66.55,66.6,25500.0,66.6,66.69,66.55,66.6,25500.0
2007-10-09 13:30:00,66.56,66.77,66.53,66.77,24000.0,66.56,66.77,66.53,66.77,24000.0
2007-10-09 14:00:00,66.75,66.89,66.66,66.89,48700.0,66.75,66.89,66.66,66.89,48700.0
2007-10-09 14:30:00,66.89,66.9,66.76,66.89,51800.0,66.89,66.9,66.76,66.89,51800.0
2007-10-09 15:00:00,66.89,67.07,66.88,66.99,53300.0,66.89,67.07,66.88,66.99,53300.0
2007-10-09 15:30:00,67.0,67.04,66.86,67.04,83800.0,67.0,67.04,66.86,67.04,83800.0
2007-10-10 09:30:00,66.08,67.24,66.08,66.91,27900.0,66.08,67.24,66.08,66.91,27900.0
2007-10-10 10:00:00,66.92,67.0,66.73,66.79,42400.0,66.92,67.0,66.73,66.79,42400.0
2007-10-10 10:30:00,66.79,66.81,66.52,66.53,30600.0,66.79,66.81,66.52,66.53,30600.0
2007-10-10 11:00:00,66.54,66.61,66.34,66.39,41000.0,66.54,66.61,66.34,66.39,41000.0
2007-10-10 11:30:00,66.4,66.52,66.3,66.4,66700.0,66.4,66.52,66.3,66.4,66700.0
2007-10-10 12:00:00,66.4,66.41,66.19,66.21,56000.0,66.4,66.41,66.19,66.21,56000.0
2007-10-10 12:30:00,66.21,66.36,66.2,66.21,39000.0,66.21,66.36,66.2,66.21,39000.0
2007-10-10 13:00:00,66.22,66.34,66.13,66.21,89000.0,66.22,66.34,66.13,66.21,89000.0
2007-10-10 13:30:00,66.23,66.29,66.19,66.26,28500.0,66.23,66.29,66.19,66.26,28500.0
2007-10-10 14:00:00,66.29,66.35,66.21,66.35,35700.0,66.29,66.35,66.21,66.35,35700.0
2007-10-10 14:30:00,66.35,66.44,66.27,66.39,65900.0,66.35,66.44,66.27,66.39,65900.0
2007-10-10 15:00:00,66.39,66.6,66.39,66.58,49700.0,66.39,66.6,66.39,66.58,49700.0
2007-10-10 15:30:00,66.57,66.77,66.56,66.63,124700.0,66.57,66.77,66.56,66.63,124700.0
2007-10-11 09:30:00,67.1,67.14,66.74,67.02,23700.0,67.1,67.14,66.74,67.02,23700.0
2007-10-11 10:00:00,67.02,67.17,66.99,67.12,23400.0,67.02,67.17,66.99,67.12,23400.0
2007-10-11 10:30:00,67.08,67.12,66.85,66.93,15900.0,67.08,67.12,66.85,66.93,15900.0
2007-10-11 11:00:00,66.91,66.91,66.67,66.7,21400.0,66.91,66.91,66.67,66.7,21400.0
2007-10-11 11:30:00,66.68,66.74,66.6,66.6,18000.0,66.68,66.74,66.6,66.6,18000.0
2007-10-11 12:00:00,66.58,66.68,66.52,66.56,16200.0,66.58,66.68,66.52,66.56,16200.0
2007-10-11 12:30:00,66.53,66.74,66.5,66.74,33700.0,66.53,66.74,66.5,66.74,33700.0
2007-10-11 13:00:00,66.74,66.83,66.65,66.74,23500.0,66.74,66.83,66.65,66.74,23500.0
2007-10-11 13:30:00,66.74,66.96,66.67,66.72,27000.0,66.74,66.96,66.67,66.72,27000.0
2007-10-11 14:00:00,66.72,66.73,66.26,66.32,67500.0,66.72,66.73,66.26,66.32,67500.0
2007-10-11 14:30:00,66.31,66.63,66.26,66.39,52200.0,66.31,66.63,66.26,66.39,52200.0
2007-10-11 15:00:00,66.34,66.44,66.01,66.01,28200.0,66.34,66.44,66.01,66.01,28200.0
2007-10-11 15:30:00,66.01,66.37,66.0,66.24,115600.0,66.01,66.37,66.0,66.24,115600.0
2007-10-12 09:30:00,66.4,66.9,66.37,66.9,29000.0,66.4,66.9,66.37,66.9,29000.0
2007-10-12 10:00:00,66.89,67.08,66.63,67.0,42000.0,66.89,67.08,66.63,67.0,42000.0
2007-10-12 10:30:00,67.0,67.07,66.99,67.05,144000.0,67.0,67.07,66.99,67.05,144000.0
2007-10-12 11:00:00,67.04,67.21,66.96,67.21,67900.0,67.04,67.21,66.96,67.21,67900.0
2007-10-12 11:30:00,67.25,67.25,67.11,67.19,73400.0,67.25,67.25,67.11,67.19,73400.0
2007-10-12 12:00:00,67.19,67.27,67.0,67.24,28000.0,67.19,67.27,67.0,67.24,28000.0
2007-10-12 12:30:00,67.22,67.25,67.03,67.11,30100.0,67.22,67.25,67.03,67.11,30100.0
2007-10-12 13:00:00,67.11,67.11,66.69,66.74,29900.0,67.11,67.11,66.69,66.74,29900.0
2007-10-12 13:30:00,66.74,67.06,66.71,67.0,56100.0,66.74,67.06,66.71,67.0,56100.0
2007-10-12 14:00:00,67.0,67.05,66.73,66.78,67200.0,67.0,67.05,66.73,66.78,67200.0
2007-10-12 14:30:00,66.76,66.8,66.67,66.67,44000.0,66.76,66.8,66.67,66.67,44000.0
2007-10-12 15:00:00,66.67,66.69,66.51,66.55,29400.0,66.67,66.69,66.51,66.55,29400.0
2007-10-12 15:30:00,66.55,66.75,66.52,66.75,66400.0,66.55,66.75,66.52,66.75,66400.0
2007-10-15 09:30:00,67.05,67.9,66.95,67.08,83100.0,67.05,67.9,66.95,67.08,83100.0
2007-10-15 10:00:00,67.1,67.25,67.03,67.04,52800.0,67.1,67.25,67.03,67.04,52800.0
2007-10-15 10:30:00,67.04,67.07,66.65,66.67,44100.0,67.04,67.07,66.65,66.67,44100.0
2007-10-15 11:00:00,66.65,66.65,66.26,66.28,54500.0,66.65,66.65,66.26,66.28,54500.0
2007-10-15 11:30:00,66.27,66.49,66.23,66.49,45400.0,66.27,66.49,66.23,66.49,45400.0
2007-10-15 12:00:00,66.48,66.63,66.43,66.58,24800.0,66.48,66.63,66.43,66.58,24800.0
2007-10-15 12:30:00,66.58,66.78,66.55,66.65,47700.0,66.58,66.78,66.55,66.65,47700.0
2007-10-15 13:00:00,66.68,66.8,66.56,66.8,34700.0,66.68,66.8,66.56,66.8,34700.0
2007-10-15 13:30:00,66.81,66.9,66.75,66.88,46500.0,66.81,66.9,66.75,66.88,46500.0
2007-10-15 14:00:00,66.88,66.9,66.75,66.81,48500.0,66.88,66.9,66.75,66.81,48500.0
2007-10-15 14:30:00,66.82,66.83,66.67,66.76,46200.0,66.82,66.83,66.67,66.76,46200.0
2007-10-15 15:00:00,66.77,66.9,66.51,66.56,56500.0,66.77,66.9,66.51,66.56,56500.0
2007-10-15 15:30:00,66.59,66.95,66.53,66.83,64000.0,66.59,66.95,66.53,66.83,64000.0
2007-10-16 09:30:00,66.71,67.11,66.7,67.02,21000.0,66.71,67.11,66.7,67.02,21000.0
2007-10-16 10:00:00,67.0,67.17,66.9,67.02,15200.0,67.0,67.17,66.9,67.02,15200.0
2007-10-16 10:30:00,67.03,67.37,67.03,67.36,24200.0,67.03,67.37,67.03,67.36,24200.0
2007-10-16 11:00:00,67.36,67.41,67.13,67.16,23000.0,67.36,67.41,67.13,67.16,23000.0
2007-10-16 11:30:00,67.17,67.37,67.17,67.24,18800.0,67.17,67.37,67.17,67.24,18800.0
2007-10-16 12:00:00,67.19,67.43,67.13,67.39,47000.0,67.19,67.43,67.13,67.39,47000.0
2007-10-16 12:30:00,67.42,67.55,67.4,67.5,66000.0,67.42,67.55,67.4,67.5,66000.0
2007-10-16 13:00:00,67.48,67.49,67.3,67.38,47800.0,67.48,67.49,67.3,67.38,47800.0
2007-10-16 13:30:00,67.4,67.55,67.29,67.55,36300.0,67.4,67.55,67.29,67.55,36300.0
2007-10-16 14:00:00,67.53,67.67,67.48,67.62,28000.0,67.53,67.67,67.48,67.62,28000.0
2007-10-16 14:30:00,67.63,67.76,67.47,67.65,144300.0,67.63,67.76,67.47,67.65,144300.0
2007-10-16 15:00:00,67.65,67.79,67.56,67.76,81400.0,67.65,67.79,67.56,67.76,81400.0
2007-10-16 15:30:00,67.76,68.0,67.61,67.89,115400.0,67.76,68.0,67.61,67.89,115400.0
2007-10-17 09:30:00,68.6,68.77,68.12,68.55,85500.0,68.6,68.77,68.12,68.55,85500.0
2007-10-17 10:00:00,68.49,68.58,68.34,68.35,28900.0,68.49,68.58,68.34,68.35,28900.0
2007-10-17 10:30:00,68.34,68.45,68.05,68.06,32500.0,68.34,68.45,68.05,68.06,32500.0
2007-10-17 11:00:00,68.06,68.08,67.93,68.01,24800.0,68.06,68.08,67.93,68.01,24800.0
2007-10-17 11:30:00,68.06,68.21,68.0,68.07,31200.0,68.06,68.21,68.0,68.07,31200.0
2007-10-17 12:00:00,68.07,68.14,67.89,67.9,23400.0,68.07,68.14,67.89,67.9,23400.0
2007-10-17 12:30:00,67.91,68.06,67.85,67.91,21800.0,67.91,68.06,67.85,67.91,21800.0
2007-10-17 13:00:00,67.83,67.91,67.64,67.78,43800.0,67.83,67.91,67.64,67.78,43800.0
2007-10-17 13:30:00,67.8,67.98,67.71,67.87,21900.0,67.8,67.98,67.71,67.87,21900.0
2007-10-17 14:00:00,67.85,68.02,67.73,68.02,34000.0,67.85,68.02,67.73,68.02,34000.0
2007-10-17 14:30:00,68.02,68.17,67.96,68.13,65200.0,68.02,68.17,67.96,68.13,65200.0
2007-10-17 15:00:00,68.14,68.3,68.09,68.2,214800.0,68.14,68.3,68.09,68.2,214800.0
2007-10-17 15:30:00,68.19,68.32,68.04,68.22,125800.0,68.19,68.32,68.04,68.22,125800.0
2007-10-18 09:30:00,68.18,68.52,68.0,68.23,20800.0,68.18,68.52,68.0,68.23,20800.0
2007-10-18 10:00:00,68.22,68.22,68.02,68.2,42900.0,68.22,68.22,68.02,68.2,42900.0
2007-10-18 10:30:00,68.2,68.26,68.16,68.22,55100.0,68.2,68.26,68.16,68.22,55100.0
2007-10-18 11:00:00,68.22,68.35,68.2,68.34,57100.0,68.22,68.35,68.2,68.34,57100.0
2007-10-18 11:30:00,68.34,68.49,68.32,68.49,40900.0,68.34,68.49,68.32,68.49,40900.0
2007-10-18 12:00:00,68.48,68.52,68.32,68.47,37300.0,68.48,68.52,68.32,68.47,37300.0
2007-10-18 12:30:00,68.48,68.61,68.47,68.55,46100.0,68.48,68.61,68.47,68.55,46100.0
2007-10-18 13:00:00,68.53,68.78,68.52,68.77,38100.0,68.53,68.78,68.52,68.77,38100.0
2007-10-18 13:30:00,68.75,69.0,68.75,68.87,38200.0,68.75,69.0,68.75,68.87,38200.0
2007-10-18 14:00:00,68.9,68.95,68.69,68.72,28900.0,68.9,68.95,68.69,68.72,28900.0
2007-10-18 14:30:00,68.71,68.72,68.41,68.45,49600.0,68.71,68.72,68.41,68.45,49600.0
2007-10-18 15:00:00,68.43,68.73,68.43,68.7,50700.0,68.43,68.73,68.43,68.7,50700.0
2007-10-18 15:30:00,68.72,68.72,68.47,68.49,90000.0,68.72,68.72,68.47,68.49,90000.0
2007-10-19 09:30:00,68.52,68.93,67.44,68.68,133300.0,68.52,68.93,67.44,68.68,133300.0
2007-10-19 10:00:00,68.69,68.69,67.87,67.89,64600.0,68.69,68.69,67.87,67.89,64600.0
2007-10-19 10:30:00,67.89,68.18,67.61,68.01,57800.0,67.89,68.18,67.61,68.01,57800.0
2007-10-19 11:00:00,68.04,68.32,67.96,68.02,53100.0,68.04,68.32,67.96,68.02,53100.0
2007-10-19 11:30:00,68.01,68.23,67.77,68.22,33000.0,68.01,68.23,67.77,68.22,33000.0
2007-10-19 12:00:00,68.2,68.21,67.89,67.92,27600.0,68.2,68.21,67.89,67.92,27600.0
2007-10-19 12:30:00,67.93,68.06,67.85,67.97,26100.0,67.93,68.06,67.85,67.97,26100.0
2007-10-19 13:00:00,67.95,68.23,67.86,67.94,29700.0,67.95,68.23,67.86,67.94,29700.0
2007-10-19 13:30:00,67.92,68.08,67.84,67.95,31800.0,67.92,68.08,67.84,67.95,31800.0
2007-10-19 14:00:00,67.96,68.0,67.75,67.75,32700.0,67.96,68.0,67.75,67.75,32700.0
2007-10-19 14:30:00,67.7,67.8,67.48,67.5,27900.0,67.7,67.8,67.48,67.5,27900.0
2007-10-19 15:00:00,67.5,67.8,67.5,67.52,38400.0,67.5,67.8,67.5,67.52,38400.0
2007-10-19 15:30:00,67.53,67.68,67.42,67.45,75200.0,67.53,67.68,67.42,67.45,75200.0
2007-10-22 09:30:00,67.03,67.77,67.02,67.25,44200.0,67.03,67.77,67.02,67.25,44200.0
2007-10-22 10:00:00,67.29,67.59,67.22,67.3,35100.0,67.29,67.59,67.22,67.3,35100.0
2007-10-22 10:30:00,67.35,67.39,66.95,67.06,45000.0,67.35,67.39,66.95,67.06,45000.0
2007-10-22 11:00:00,67.07,67.32,67.05,67.3,29200.0,67.07,67.32,67.05,67.3,29200.0
2007-10-22 11:30:00,67.31,67.43,67.18,67.43,24500.0,67.31,67.43,67.18,67.43,24500.0
2007-10-22 12:00:00,67.44,67.44,67.31,67.31,26500.0,67.44,67.44,67.31,67.31,26500.0
2007-10-22 12:30:00,67.35,67.49,67.26,67.33,56100.0,67.35,67.49,67.26,67.33,56100.0
2007-10-22 13:00:00,67.34,67.69,67.3,67.6,45700.0,67.34,67.69,67.3,67.6,45700.0
2007-10-22 13:30:00,67.62,67.63,67.32,67.32,35300.0,67.62,67.63,67.32,67.32,35300.0
2007-10-22 14:00:00,67.33,67.53,67.3,67.35,44100.0,67.33,67.53,67.3,67.35,44100.0
2007-10-22 14:30:00,67.35,67.43,67.16,67.3,39400.0,67.35,67.43,67.16,67.3,39400.0
2007-10-22 15:00:00,67.3,67.44,67.25,67.33,41200.0,67.3,67.44,67.25,67.33,41200.0
2007-10-22 15:30:00,67.34,67.89,67.22,67.72,96500.0,67.34,67.89,67.22,67.72,96500.0
2007-10-23 09:30:00,69.0,73.55,69.0,72.0,569500.0,69.0,73.55,69.0,72.0,569500.0
2007-10-23 10:00:00,71.96,73.04,71.9,72.7,235500.0,71.96,73.04,71.9,72.7,235500.0
2007-10-23 10:30:00,72.8,72.8,71.83,72.03,202500.0,72.8,72.8,71.83,72.03,202500.0
2007-10-23 11:00:00,72.04,72.15,71.64,71.74,156700.0,72.04,72.15,71.64,71.74,156700.0
2007-10-23 11:30:00,71.7,73.0,71.61,72.53,118800.0,71.7,73.0,71.61,72.53,118800.0
2007-10-23 12:00:00,72.53,72.79,72.38,72.46,87400.0,72.53,72.79,72.38,72.46,87400.0
2007-10-23 12:30:00,72.46,72.5,72.2,72.21,74300.0,72.46,72.5,72.2,72.21,74300.0
2007-10-23 13:00:00,72.22,72.6,72.1,72.39,149400.0,72.22,72.6,72.1,72.39,149400.0
2007-10-23 13:30:00,72.39,72.67,72.25,72.54,110100.0,72.39,72.67,72.25,72.54,110100.0
2007-10-23 14:00:00,72.53,72.75,72.49,72.61,87800.0,72.53,72.75,72.49,72.61,87800.0
2007-10-23 14:30:00,72.62,72.7,72.32,72.39,110300.0,72.62,72.7,72.32,72.39,110300.0
2007-10-23 15:00:00,72.37,72.87,72.37,72.76,159800.0,72.37,72.87,72.37,72.76,159800.0
2007-10-23 15:30:00,72.77,73.97,72.77,73.9,268200.0,72.77,73.97,72.77,73.9,268200.0
2007-10-24 09:30:00,73.9,74.0,73.12,73.27,125000.0,73.9,74.0,73.12,73.27,125000.0
2007-10-24 10:00:00,73.28,73.8,73.14,73.45,129800.0,73.28,73.8,73.14,73.45,129800.0
2007-10-24 10:30:00,73.45,73.45,73.0,73.0,132900.0,73.45,73.45,73.0,73.0,132900.0
2007-10-24 11:00:00,73.05,73.05,71.92,72.19,125500.0,73.05,73.05,71.92,72.19,125500.0
2007-10-24 11:30:00,72.2,72.37,72.1,72.13,157800.0,72.2,72.37,72.1,72.13,157800.0
2007-10-24 12:00:00,72.11,72.75,72.08,72.74,89100.0,72.11,72.75,72.08,72.74,89100.0
2007-10-24 12:30:00,72.74,73.23,72.73,73.0,68100.0,72.74,73.23,72.73,73.0,68100.0
2007-10-24 13:00:00,73.0,73.5,72.99,73.46,79900.0,73.0,73.5,72.99,73.46,79900.0
2007-10-24 13:30:00,73.46,73.75,73.46,73.73,55900.0,73.46,73.75,73.46,73.73,55900.0
2007-10-24 14:00:00,73.74,74.23,73.63,74.17,72200.0,73.74,74.23,73.63,74.17,72200.0
2007-10-24 14:30:00,74.17,74.83,74.14,74.82,136700.0,74.17,74.83,74.14,74.82,136700.0
2007-10-24 15:00:00,74.82,75.55,74.56,74.94,205000.0,74.82,75.55,74.56,74.94,205000.0
2007-10-24 15:30:00,74.95,75.89,74.61,75.31,124700.0,74.95,75.89,74.61,75.31,124700.0
2007-10-25 09:30:00,75.0,75.48,74.82,74.84,191000.0,75.0,75.48,74.82,74.84,191000.0
2007-10-25 10:00:00,74.99,76.47,74.94,76.47,115700.0,74.99,76.47,74.94,76.47,115700.0
2007-10-25 10:30:00,76.45,76.48,75.37,76.08,99500.0,76.45,76.48,75.37,76.08,99500.0
2007-10-25 11:00:00,76.09,76.21,75.47,75.88,55800.0,76.09,76.21,75.47,75.88,55800.0
2007-10-25 11:30:00,75.85,75.91,75.48,75.79,65900.0,75.85,75.91,75.48,75.79,65900.0
2007-10-25 12:00:00,75.79,75.95,75.67,75.94,61800.0,75.79,75.95,75.67,75.94,61800.0
2007-10-25 12:30:00,75.95,76.0,75.65,75.98,64100.0,75.95,76.0,75.65,75.98,64100.0
2007-10-25 13:00:00,75.99,76.0,75.28,75.8,84400.0,75.99,76.0,75.28,75.8,84400.0
2007-10-25 13:30:00,75.82,75.97,75.62,75.76,45500.0,75.82,75.97,75.62,75.76,45500.0
2007-10-25 14:00:00,75.77,76.21,75.55,76.21,75300.0,75.77,76.21,75.55,76.21,75300.0
2007-10-25 14:30:00,76.22,76.5,75.85,76.1,134700.0,76.22,76.5,75.85,76.1,134700.0
2007-10-25 15:00:00,76.1,76.11,75.79,75.84,115300.0,76.1,76.11,75.79,75.84,115300.0
2007-10-25 15:30:00,75.84,76.06,75.66,75.91,195200.0,75.84,76.06,75.66,75.91,195200.0
2007-10-26 09:30:00,75.99,76.31,75.77,75.98,79400.0,75.99,76.31,75.77,75.98,79400.0
2007-10-26 10:00:00,76.05,76.19,75.64,76.04,130800.0,76.05,76.19,75.64,76.04,130800.0
2007-10-26 10:30:00,76.05,76.07,75.38,75.59,135800.0,76.05,76.07,75.38,75.59,135800.0
2007-10-26 11:00:00,75.57,75.67,75.18,75.29,57000.0,75.57,75.67,75.18,75.29,57000.0
2007-10-26 11:30:00,75.28,75.49,75.05,75.05,36600.0,75.28,75.49,75.05,75.05,36600.0
2007-10-26 12:00:00,75.05,75.17,74.96,75.08,29800.0,75.05,75.17,74.96,75.08,29800.0
2007-10-26 12:30:00,75.12,75.38,74.99,75.17,31300.0,75.12,75.38,74.99,75.17,31300.0
2007-10-26 13:00:00,75.2,75.51,75.12,75.51,22500.0,75.2,75.51,75.12,75.51,22500.0
2007-10-26 13:30:00,75.51,75.76,75.5,75.76,21600.0,75.51,75.76,75.5,75.76,21600.0
2007-10-26 14:00:00,75.72,75.99,75.71,75.86,29300.0,75.72,75.99,75.71,75.86,29300.0
2007-10-26 14:30:00,75.85,75.87,75.45,75.63,30700.0,75.85,75.87,75.45,75.63,30700.0
2007-10-26 15:00:00,75.58,75.7,75.45,75.68,36500.0,75.58,75.7,75.45,75.68,36500.0
2007-10-26 15:30:00,75.68,75.9,75.5,75.82,83700.0,75.68,75.9,75.5,75.82,83700.0
2007-10-29 09:30:00,75.74,76.11,75.65,76.03,33100.0,75.74,76.11,75.65,76.03,33100.0
2007-10-29 10:00:00,76.08,76.2,75.85,76.1,34200.0,76.08,76.2,75.85,76.1,34200.0
2007-10-29 10:30:00,76.11,76.45,76.03,76.43,36900.0,76.11,76.45,76.03,76.43,36900.0
2007-10-29 11:00:00,76.4,76.6,76.25,76.51,29900.0,76.4,76.6,76.25,76.51,29900.0
2007-10-29 11:30:00,76.51,76.6,76.42,76.42,16200.0,76.51,76.6,76.42,76.42,16200.0
2007-10-29 12:00:00,76.44,76.58,76.38,76.47,29900.0,76.44,76.58,76.38,76.47,29900.0
2007-10-29 12:30:00,76.45,76.45,76.26,76.4,13700.0,76.45,76.45,76.26,76.4,13700.0
2007-10-29 13:00:00,76.38,76.5,76.35,76.44,9800.0,76.38,76.5,76.35,76.44,9800.0
2007-10-29 13:30:00,76.47,76.55,76.44,76.51,12600.0,76.47,76.55,76.44,76.51,12600.0
2007-10-29 14:00:00,76.55,76.6,75.92,76.08,78700.0,76.55,76.6,75.92,76.08,78700.0
2007-10-29 14:30:00,76.07,76.07,75.69,75.93,42700.0,76.07,76.07,75.69,75.93,42700.0
2007-10-29 15:00:00,75.93,76.17,75.78,76.17,39200.0,75.93,76.17,75.78,76.17,39200.0
2007-10-29 15:30:00,76.17,76.17,75.8,75.89,95300.0,76.17,76.17,75.8,75.89,95300.0
2007-10-30 09:30:00,75.94,75.99,74.93,75.0,48400.0,75.94,75.99,74.93,75.0,48400.0
2007-10-30 10:00:00,74.93,75.56,74.84,75.55,112100.0,74.93,75.56,74.84,75.55,112100.0
2007-10-30 10:30:00,75.55,75.57,75.39,75.44,22100.0,75.55,75.57,75.39,75.44,22100.0
2007-10-30 11:00:00,75.45,75.51,75.28,75.3,30400.0,75.45,75.51,75.28,75.3,30400.0
2007-10-30 11:30:00,75.34,75.34,74.99,75.13,30100.0,75.34,75.34,74.99,75.13,30100.0
2007-10-30 12:00:00,75.13,75.17,74.98,75.06,23500.0,75.13,75.17,74.98,75.06,23500.0
2007-10-30 12:30:00,75.08,75.28,75.08,75.25,23500.0,75.08,75.28,75.08,75.25,23500.0
2007-10-30 13:00:00,75.26,75.62,75.12,75.57,46200.0,75.26,75.62,75.12,75.57,46200.0
2007-10-30 13:30:00,75.57,75.76,75.55,75.74,27600.0,75.57,75.76,75.55,75.74,27600.0
2007-10-30 14:00:00,75.73,75.89,75.53,75.58,68000.0,75.73,75.89,75.53,75.58,68000.0
2007-10-30 14:30:00,75.58,75.89,75.58,75.84,34800.0,75.58,75.89,75.58,75.84,34800.0
2007-10-30 15:00:00,75.85,75.88,75.47,75.47,38200.0,75.85,75.88,75.47,75.47,38200.0
2007-10-30 15:30:00,75.47,75.55,75.17,75.3,59500.0,75.47,75.55,75.17,75.3,59500.0
2007-10-31 09:30:00,75.49,76.0,75.49,75.91,35500.0,75.49,76.0,75.49,75.91,35500.0
2007-10-31 10:00:00,75.94,76.0,75.64,75.67,28000.0,75.94,76.0,75.64,75.67,28000.0
2007-10-31 10:30:00,75.66,75.66,75.48,75.55,29400.0,75.66,75.66,75.48,75.55,29400.0
2007-10-31 11:00:00,75.55,75.91,75.4,75.84,45200.0,75.55,75.91,75.4,75.84,45200.0
2007-10-31 11:30:00,75.72,75.8,75.65,75.8,11400.0,75.72,75.8,75.65,75.8,11400.0
2007-10-31 12:00:00,75.79,75.8,75.43,75.57,24800.0,75.79,75.8,75.43,75.57,24800.0
2007-10-31 12:30:00,75.55,75.8,75.53,75.79,22200.0,75.55,75.8,75.53,75.79,22200.0
2007-10-31 13:00:00,75.79,75.9,75.7,75.85,48500.0,75.79,75.9,75.7,75.85,48500.0
2007-10-31 13:30:00,75.82,75.88,75.69,75.78,47600.0,75.82,75.88,75.69,75.78,47600.0
2007-10-31 14:00:00,75.78,76.0,75.49,75.94,76200.0,75.78,76.0,75.49,75.94,76200.0
2007-10-31 14:30:00,75.94,76.54,75.88,76.02,139700.0,75.94,76.54,75.88,76.02,139700.0
2007-10-31 15:00:00,76.26,76.33,75.89,76.09,115000.0,76.26,76.33,75.89,76.09,115000.0
2007-10-31 15:30:00,76.0,77.04,75.98,76.91,178000.0,76.0,77.04,75.98,76.91,178000.0
2007-11-01 09:30:00,76.47,77.27,76.24,76.61,65500.0,76.47,77.27,76.24,76.61,65500.0
2007-11-01 10:00:00,76.62,76.62,75.88,76.01,55500.0,76.62,76.62,75.88,76.01,55500.0
2007-11-01 10:30:00,76.02,76.47,76.02,76.29,35500.0,76.02,76.47,76.02,76.29,35500.0
2007-11-01 11:00:00,76.27,76.27,75.85,76.02,24400.0,76.27,76.27,75.85,76.02,24400.0
2007-11-01 11:30:00,76.04,76.04,75.58,75.97,19700.0,76.04,76.04,75.58,75.97,19700.0
2007-11-01 12:00:00,76.01,76.43,76.0,76.25,53600.0,76.01,76.43,76.0,76.25,53600.0
2007-11-01 12:30:00,76.25,76.31,76.14,76.26,37800.0,76.25,76.31,76.14,76.26,37800.0
2007-11-01 13:00:00,76.26,76.48,76.11,76.15,46900.0,76.26,76.48,76.11,76.15,46900.0
2007-11-01 13:30:00,76.15,76.26,75.92,75.97,37300.0,76.15,76.26,75.92,75.97,37300.0
2007-11-01 14:00:00,75.93,76.14,75.8,75.91,33900.0,75.93,76.14,75.8,75.91,33900.0
2007-11-01 14:30:00,75.91,76.1,75.91,76.08,28600.0,75.91,76.1,75.91,76.08,28600.0
2007-11-01 15:00:00,76.07,76.1,75.57,75.67,60600.0,76.07,76.1,75.57,75.67,60600.0
2007-11-01 15:30:00,75.65,75.86,75.48,75.71,158700.0,75.65,75.86,75.48,75.71,158700.0
2007-11-02 09:30:00,75.89,76.0,75.0,75.2,77200.0,75.89,76.0,75.0,75.2,77200.0
2007-11-02 10:00:00,75.2,75.34,75.03,75.26,62200.0,75.2,75.34,75.03,75.26,62200.0
2007-11-02 10:30:00,75.26,75.34,74.88,75.14,61500.0,75.26,75.34,74.88,75.14,61500.0
2007-11-02 11:00:00,75.17,75.31,74.88,74.91,64000.0,75.17,75.31,74.88,74.91,64000.0
2007-11-02 11:30:00,74.96,75.46,74.86,75.23,45400.0,74.96,75.46,74.86,75.23,45400.0
2007-11-02 12:00:00,75.25,75.47,75.09,75.47,60400.0,75.25,75.47,75.09,75.47,60400.0
2007-11-02 12:30:00,75.46,75.49,75.15,75.3,66000.0,75.46,75.49,75.15,75.3,66000.0
2007-11-02 13:00:00,75.28,75.45,75.17,75.2,49600.0,75.28,75.45,75.17,75.2,49600.0
2007-11-02 13:30:00,75.21,75.36,75.1,75.23,42300.0,75.21,75.36,75.1,75.23,42300.0
2007-11-02 14:00:00,75.24,75.31,75.01,75.13,79300.0,75.24,75.31,75.01,75.13,79300.0
2007-11-02 14:30:00,75.12,75.12,74.46,74.59,134500.0,75.12,75.12,74.46,74.59,134500.0
2007-11-02 15:00:00,74.64,75.21,74.56,75.1,82700.0,74.64,75.21,74.56,75.1,82700.0
2007-11-02 15:30:00,75.1,75.35,74.97,75.28,125600.0,75.1,75.35,74.97,75.28,125600.0
2007-11-05 09:30:00,75.56,77.18,74.08,74.9,75000.0,75.56,77.18,74.08,74.9,75000.0
2007-11-05 10:00:00,74.94,74.98,74.31,74.45,50400.0,74.94,74.98,74.31,74.45,50400.0
2007-11-05 10:30:00,74.35,74.87,74.34,74.68,59200.0,74.35,74.87,74.34,74.68,59200.0
2007-11-05 11:00:00,74.68,74.8,74.34,74.39,38700.0,74.68,74.8,74.34,74.39,38700.0
2007-11-05 11:30:00,74.38,74.83,74.26,74.77,44900.0,74.38,74.83,74.26,74.77,44900.0
2007-11-05 12:00:00,74.77,74.8,74.37,74.55,36100.0,74.77,74.8,74.37,74.55,36100.0
2007-11-05 12:30:00,74.54,74.82,74.39,74.65,31000.0,74.54,74.82,74.39,74.65,31000.0
2007-11-05 13:00:00,74.67,74.82,74.5,74.71,43100.0,74.67,74.82,74.5,74.71,43100.0
2007-11-05 13:30:00,74.68,74.81,74.57,74.66,49700.0,74.68,74.81,74.57,74.66,49700.0
2007-11-05 14:00:00,74.66,74.79,74.5,74.63,64800.0,74.66,74.79,74.5,74.63,64800.0
2007-11-05 14:30:00,74.62,75.09,74.46,74.84,51200.0,74.62,75.09,74.46,74.84,51200.0
2007-11-05 15:00:00,74.84,75.62,74.84,75.41,100300.0,74.84,75.62,74.84,75.41,100300.0
2007-11-05 15:30:00,75.4,75.64,75.12,75.12,165500.0,75.4,75.64,75.12,75.12,165500.0
2007-11-06 09:30:00,75.64,75.64,73.88,74.75,114200.0,75.64,75.64,73.88,74.75,114200.0
2007-11-06 10:00:00,74.75,75.0,73.95,74.3,70200.0,74.75,75.0,73.95,74.3,70200.0
2007-11-06 10:30:00,74.28,74.31,73.68,73.93,61800.0,74.28,74.31,73.68,73.93,61800.0
2007-11-06 11:00:00,73.95,74.01,73.88,73.92,34800.0,73.95,74.01,73.88,73.92,34800.0
2007-11-06 11:30:00,73.94,74.08,73.82,73.91,53800.0,73.94,74.08,73.82,73.91,53800.0
2007-11-06 12:00:00,73.91,74.09,73.64,73.92,46300.0,73.91,74.09,73.64,73.92,46300.0
2007-11-06 12:30:00,73.93,74.02,73.7,73.99,46200.0,73.93,74.02,73.7,73.99,46200.0
2007-11-06 13:00:00,74.0,74.19,73.91,74.04,52900.0,74.0,74.19,73.91,74.04,52900.0
2007-11-06 13:30:00,74.1,74.35,74.02,74.2,56700.0,74.1,74.35,74.02,74.2,56700.0
2007-11-06 14:00:00,74.19,74.33,74.06,74.29,48400.0,74.19,74.33,74.06,74.29,48400.0
2007-11-06 14:30:00,74.28,74.4,74.22,74.38,57700.0,74.28,74.4,74.22,74.38,57700.0
2007-11-06 15:00:00,74.36,74.62,74.31,74.44,62800.0,74.36,74.62,74.31,74.44,62800.0
2007-11-06 15:30:00,74.43,74.8,74.43,74.79,97700.0,74.43,74.8,74.43,74.79,97700.0
2007-11-07 09:30:00,74.43,74.74,74.17,74.64,53000.0,74.43,74.74,74.17,74.64,53000.0
2007-11-07 10:00:00,74.66,74.9,74.61,74.85,70600.0,74.66,74.9,74.61,74.85,70600.0
2007-11-07 10:30:00,74.84,75.15,74.66,75.01,80000.0,74.84,75.15,74.66,75.01,80000.0
2007-11-07 11:00:00,75.01,75.21,74.98,75.1,64000.0,75.01,75.21,74.98,75.1,64000.0
2007-11-07 11:30:00,75.1,75.17,75.05,75.11,52000.0,75.1,75.17,75.05,75.11,52000.0
2007-11-07 12:00:00,75.11,75.14,74.89,75.08,60900.0,75.11,75.14,74.89,75.08,60900.0
2007-11-07 12:30:00,75.08,75.23,74.98,75.02,62100.0,75.08,75.23,74.98,75.02,62100.0
2007-11-07 13:00:00,75.04,75.17,74.68,74.99,104900.0,75.04,75.17,74.68,74.99,104900.0
2007-11-07 13:30:00,74.99,75.19,74.88,75.15,32200.0,74.99,75.19,74.88,75.15,32200.0
2007-11-07 14:00:00,75.14,75.49,75.04,75.41,43100.0,75.14,75.49,75.04,75.41,43100.0
2007-11-07 14:30:00,75.44,75.61,75.12,75.18,51300.0,75.44,75.61,75.12,75.18,51300.0
2007-11-07 15:00:00,75.2,75.43,75.1,75.2,94000.0,75.2,75.43,75.1,75.2,94000.0
2007-11-07 15:30:00,75.21,75.34,74.82,74.89,173100.0,75.21,75.34,74.82,74.89,173100.0
2007-11-08 09:30:00,75.33,75.54,74.22,74.5,33700.0,75.33,75.54,74.22,74.5,33700.0
2007-11-08 10:00:00,74.41,75.23,73.89,74.95,69600.0,74.41,75.23,73.89,74.95,69600.0
2007-11-08 10:30:00,74.96,75.12,74.85,75.11,45200.0,74.96,75.12,74.85,75.11,45200.0
2007-11-08 11:00:00,75.13,75.38,75.11,75.26,50400.0,75.13,75.38,75.11,75.26,50400.0
2007-11-08 11:30:00,75.29,75.36,75.04,75.26,56400.0,75.29,75.36,75.04,75.26,56400.0
2007-11-08 12:00:00,75.22,75.39,75.06,75.13,55500.0,75.22,75.39,75.06,75.13,55500.0
2007-11-08 12:30:00,75.14,75.24,74.66,74.77,36800.0,75.14,75.24,74.66,74.77,36800.0
2007-11-08 13:00:00,74.82,74.82,74.1,74.54,66200.0,74.82,74.82,74.1,74.54,66200.0
2007-11-08 13:30:00,74.56,75.14,74.5,75.14,72300.0,74.56,75.14,74.5,75.14,72300.0
2007-11-08 14:00:00,75.15,75.2,74.7,74.81,53100.0,75.15,75.2,74.7,74.81,53100.0
2007-11-08 14:30:00,74.77,74.98,74.51,74.95,116100.0,74.77,74.98,74.51,74.95,116100.0
2007-11-08 15:00:00,74.93,75.53,74.9,75.44,79500.0,74.93,75.53,74.9,75.44,79500.0
2007-11-08 15:30:00,75.46,75.8,75.28,75.53,96400.0,75.46,75.8,75.28,75.53,96400.0
2007-11-09 09:30:00,74.88,75.13,73.99,74.73,76600.0,74.88,75.13,73.99,74.73,76600.0
2007-11-09 10:00:00,74.63,75.06,74.48,74.84,58100.0,74.63,75.06,74.48,74.84,58100.0
2007-11-09 10:30:00,74.86,75.07,74.52,74.75,43200.0,74.86,75.07,74.52,74.75,43200.0
2007-11-09 11:00:00,74.75,75.11,74.48,74.95,41400.0,74.75,75.11,74.48,74.95,41400.0
2007-11-09 11:30:00,74.92,75.16,74.86,75.11,33700.0,74.92,75.16,74.86,75.11,33700.0
2007-11-09 12:00:00,75.16,75.16,74.61,74.82,36800.0,75.16,75.16,74.61,74.82,36800.0
2007-11-09 12:30:00,74.87,75.16,74.68,74.82,32400.0,74.87,75.16,74.68,74.82,32400.0
2007-11-09 13:00:00,74.8,75.03,74.51,74.97,52500.0,74.8,75.03,74.51,74.97,52500.0
2007-11-09 13:30:00,74.98,75.03,74.69,74.69,55000.0,74.98,75.03,74.69,74.69,55000.0
2007-11-09 14:00:00,74.64,75.31,74.57,75.22,47600.0,74.64,75.31,74.57,75.22,47600.0
2007-11-09 14:30:00,75.2,75.32,74.89,74.91,43400.0,75.2,75.32,74.89,74.91,43400.0
2007-11-09 15:00:00,74.91,75.27,74.89,75.04,47000.0,74.91,75.27,74.89,75.04,47000.0
2007-11-09 15:30:00,75.04,75.04,74.28,74.29,103600.0,75.04,75.04,74.28,74.29,103600.0
2007-11-12 09:30:00,74.35,74.71,74.0,74.31,58800.0,74.35,74.71,74.0,74.31,58800.0
2007-11-12 10:00:00,74.29,74.65,74.08,74.64,66000.0,74.29,74.65,74.08,74.64,66000.0
2007-11-12 10:30:00,74.66,74.81,74.35,74.58,59900.0,74.66,74.81,74.35,74.58,59900.0
2007-11-12 11:00:00,74.56,74.73,74.28,74.44,44200.0,74.56,74.73,74.28,74.44,44200.0
2007-11-12 11:30:00,74.43,74.44,74.03,74.12,51600.0,74.43,74.44,74.03,74.12,51600.0
2007-11-12 12:00:00,74.12,74.39,73.98,74.32,44700.0,74.12,74.39,73.98,74.32,44700.0
2007-11-12 12:30:00,74.34,74.48,74.0,74.05,28100.0,74.34,74.48,74.0,74.05,28100.0
2007-11-12 13:00:00,74.07,74.37,74.01,74.33,28800.0,74.07,74.37,74.01,74.33,28800.0
2007-11-12 13:30:00,74.36,74.37,73.79,74.16,42300.0,74.36,74.37,73.79,74.16,42300.0
2007-11-12 14:00:00,74.11,74.11,73.72,73.94,46500.0,74.11,74.11,73.72,73.94,46500.0
2007-11-12 14:30:00,73.91,74.42,73.83,74.15,55900.0,73.91,74.42,73.83,74.15,55900.0
2007-11-12 15:00:00,74.19,74.19,73.7,73.71,62500.0,74.19,74.19,73.7,73.71,62500.0
2007-11-12 15:30:00,73.74,73.91,73.3,73.31,104300.0,73.74,73.91,73.3,73.31,104300.0
2007-11-13 09:30:00,73.29,73.64,72.05,73.49,86000.0,73.29,73.64,72.05,73.49,86000.0
2007-11-13 10:00:00,73.47,74.28,73.47,74.26,55100.0,73.47,74.28,73.47,74.26,55100.0
2007-11-13 10:30:00,74.26,74.26,73.93,73.97,47900.0,74.26,74.26,73.93,73.97,47900.0
2007-11-13 11:00:00,73.91,74.08,73.89,74.05,30600.0,73.91,74.08,73.89,74.05,30600.0
2007-11-13 11:30:00,74.05,74.13,73.68,73.75,34600.0,74.05,74.13,73.68,73.75,34600.0
2007-11-13 12:00:00,73.72,73.74,73.49,73.6,56100.0,73.72,73.74,73.49,73.6,56100.0
2007-11-13 12:30:00,73.6,73.64,73.54,73.6,63100.0,73.6,73.64,73.54,73.6,63100.0
2007-11-13 13:00:00,73.58,73.65,73.57,73.62,45900.0,73.58,73.65,73.57,73.62,45900.0
2007-11-13 13:30:00,73.62,73.66,73.59,73.62,57600.0,73.62,73.66,73.59,73.62,57600.0
2007-11-13 14:00:00,73.61,73.86,73.61,73.63,68600.0,73.61,73.86,73.61,73.63,68600.0
2007-11-13 14:30:00,73.63,73.78,73.62,73.67,71700.0,73.63,73.78,73.62,73.67,71700.0
2007-11-13 15:00:00,73.68,74.38,73.68,74.35,85200.0,73.68,74.38,73.68,74.35,85200.0
2007-11-13 15:30:00,74.36,74.93,74.31,74.75,119800.0,74.36,74.93,74.31,74.75,119800.0
2007-11-14 09:30:00,75.02,75.02,74.5,74.69,101700.0,75.02,75.02,74.5,74.69,101700.0
2007-11-14 10:00:00,74.68,74.97,74.5,74.93,56500.0,74.68,74.97,74.5,74.93,56500.0
2007-11-14 10:30:00,74.92,75.0,74.45,74.45,70500.0,74.92,75.0,74.45,74.45,70500.0
2007-11-14 11:00:00,74.45,74.76,74.34,74.7,54500.0,74.45,74.76,74.34,74.7,54500.0
2007-11-14 11:30:00,74.69,74.99,74.44,74.88,37700.0,74.69,74.99,74.44,74.88,37700.0
2007-11-14 12:00:00,74.87,75.12,74.68,75.08,34900.0,74.87,75.12,74.68,75.08,34900.0
2007-11-14 12:30:00,75.08,75.21,74.76,74.76,32500.0,75.08,75.21,74.76,74.76,32500.0
2007-11-14 13:00:00,74.79,75.08,74.75,75.08,34100.0,74.79,75.08,74.75,75.08,34100.0
2007-11-14 13:30:00,75.1,75.16,75.04,75.1,45400.0,75.1,75.16,75.04,75.1,45400.0
2007-11-14 14:00:00,75.1,75.5,75.06,75.46,50400.0,75.1,75.5,75.06,75.46,50400.0
2007-11-14 14:30:00,75.47,75.72,75.44,75.55,65700.0,75.47,75.72,75.44,75.55,65700.0
2007-11-14 15:00:00,75.55,75.73,75.4,75.61,64300.0,75.55,75.73,75.4,75.61,64300.0
2007-11-14 15:30:00,75.58,75.62,74.85,75.13,160200.0,75.58,75.62,74.85,75.13,160200.0
2007-11-15 09:30:00,74.76,75.28,74.65,74.81,40200.0,74.76,75.28,74.65,74.81,40200.0
2007-11-15 10:00:00,74.8,75.22,74.55,74.64,61400.0,74.8,75.22,74.55,74.64,61400.0
2007-11-15 10:30:00,74.64,74.64,74.01,74.11,76500.0,74.64,74.64,74.01,74.11,76500.0
2007-11-15 11:00:00,74.11,74.24,73.9,74.15,40400.0,74.11,74.24,73.9,74.15,40400.0
2007-11-15 11:30:00,74.18,74.69,74.14,74.69,37500.0,74.18,74.69,74.14,74.69,37500.0
2007-11-15 12:00:00,74.68,74.87,74.47,74.47,33200.0,74.68,74.87,74.47,74.47,33200.0
2007-11-15 12:30:00,74.46,74.58,74.36,74.43,20600.0,74.46,74.58,74.36,74.43,20600.0
2007-11-15 13:00:00,74.43,74.58,74.31,74.56,19300.0,74.43,74.58,74.31,74.56,19300.0
2007-11-15 13:30:00,74.56,74.75,74.3,74.3,22600.0,74.56,74.75,74.3,74.3,22600.0
2007-11-15 14:00:00,74.31,74.56,74.17,74.53,28300.0,74.31,74.56,74.17,74.53,28300.0
2007-11-15 14:30:00,74.55,74.58,74.11,74.13,32700.0,74.55,74.58,74.11,74.13,32700.0
2007-11-15 15:00:00,74.15,74.4,73.96,74.23,44000.0,74.15,74.4,73.96,74.23,44000.0
2007-11-15 15:30:00,74.22,74.41,73.82,74.19,114400.0,74.22,74.41,73.82,74.19,114400.0
2007-11-16 09:30:00,74.93,74.93,74.33,74.73,112600.0,74.93,74.93,74.33,74.73,112600.0
2007-11-16 10:00:00,74.64,75.14,74.43,74.95,72000.0,74.64,75.14,74.43,74.95,72000.0
2007-11-16 10:30:00,74.92,75.49,74.9,75.27,67600.0,74.92,75.49,74.9,75.27,67600.0
2007-11-16 11:00:00,75.28,75.68,75.28,75.61,60400.0,75.28,75.68,75.28,75.61,60400.0
2007-11-16 11:30:00,75.63,75.79,75.42,75.69,70400.0,75.63,75.79,75.42,75.69,70400.0
2007-11-16 12:00:00,75.71,76.0,75.7,75.93,42800.0,75.71,76.0,75.7,75.93,42800.0
2007-11-16 12:30:00,75.94,75.99,75.83,75.86,30000.0,75.94,75.99,75.83,75.86,30000.0
2007-11-16 13:00:00,75.88,76.0,75.84,75.93,38400.0,75.88,76.0,75.84,75.93,38400.0
2007-11-16 13:30:00,75.93,76.24,75.89,76.11,69200.0,75.93,76.24,75.89,76.11,69200.0
2007-11-16 14:00:00,76.1,76.12,75.83,76.12,69700.0,76.1,76.12,75.83,76.12,69700.0
2007-11-16 14:30:00,76.12,76.2,75.86,76.16,65600.0,76.12,76.2,75.86,76.16,65600.0
2007-11-16 15:00:00,76.2,76.34,76.0,76.28,78500.0,76.2,76.34,76.0,76.28,78500.0
2007-11-16 15:30:00,76.28,76.57,76.11,76.57,166600.0,76.28,76.57,76.11,76.57,166600.0
2007-11-19 09:30:00,76.24,76.57,75.96,76.25,34600.0,76.24,76.57,75.96,76.25,34600.0
2007-11-19 10:00:00,76.25,76.5,76.21,76.39,50500.0,76.25,76.5,76.21,76.39,50500.0
2007-11-19 10:30:00,76.4,76.4,76.04,76.13,58900.0,76.4,76.4,76.04,76.13,58900.0
2007-11-19 11:00:00,76.1,76.28,76.01,76.01,61700.0,76.1,76.28,76.01,76.01,61700.0
2007-11-19 11:30:00,76.03,76.12,75.76,75.84,28000.0,76.03,76.12,75.76,75.84,28000.0
2007-11-19 12:00:00,75.81,75.96,75.54,75.6,102400.0,75.81,75.96,75.54,75.6,102400.0
2007-11-19 12:30:00,75.65,75.65,75.39,75.46,47500.0,75.65,75.65,75.39,75.46,47500.0
2007-11-19 13:00:00,75.45,75.5,75.08,75.38,44300.0,75.45,75.5,75.08,75.38,44300.0
2007-11-19 13:30:00,75.39,75.68,75.36,75.52,46200.0,75.39,75.68,75.36,75.52,46200.0
2007-11-19 14:00:00,75.42,76.08,75.41,76.04,61400.0,75.42,76.08,75.41,76.04,61400.0
2007-11-19 14:30:00,76.02,76.25,76.02,76.15,62400.0,76.02,76.25,76.02,76.15,62400.0
2007-11-19 15:00:00,76.18,76.42,75.94,76.25,104900.0,76.18,76.42,75.94,76.25,104900.0
2007-11-19 15:30:00,76.25,76.57,76.13,76.45,183000.0,76.25,76.57,76.13,76.45,183000.0
2007-11-20 09:30:00,76.53,77.05,76.5,76.81,82100.0,76.53,77.05,76.5,76.81,82100.0
2007-11-20 10:00:00,76.81,77.1,76.69,76.96,119200.0,76.81,77.1,76.69,76.96,119200.0
2007-11-20 10:30:00,76.97,77.56,76.89,77.29,88200.0,76.97,77.56,76.89,77.29,88200.0
2007-11-20 11:00:00,77.29,77.78,77.22,77.77,61200.0,77.29,77.78,77.22,77.77,61200.0
2007-11-20 11:30:00,77.76,77.98,77.29,77.34,46700.0,77.76,77.98,77.29,77.34,46700.0
2007-11-20 12:00:00,77.29,77.31,76.85,76.85,60700.0,77.29,77.31,76.85,76.85,60700.0
2007-11-20 12:30:00,76.86,76.88,76.37,76.55,69600.0,76.86,76.88,76.37,76.55,69600.0
2007-11-20 13:00:00,76.54,76.54,76.23,76.45,81100.0,76.54,76.54,76.23,76.45,81100.0
2007-11-20 13:30:00,76.45,76.91,76.44,76.61,60200.0,76.45,76.91,76.44,76.61,60200.0
2007-11-20 14:00:00,76.64,76.88,76.4,76.42,109500.0,76.64,76.88,76.4,76.42,109500.0
2007-11-20 14:30:00,76.4,76.63,76.22,76.26,103300.0,76.4,76.63,76.22,76.26,103300.0
2007-11-20 15:00:00,76.24,76.62,76.14,76.59,161000.0,76.24,76.62,76.14,76.59,161000.0
2007-11-20 15:30:00,76.58,77.14,76.56,76.61,162300.0,76.58,77.14,76.56,76.61,162300.0
2007-11-21 09:30:00,76.31,77.0,76.31,76.72,55500.0,76.31,77.0,76.31,76.72,55500.0
2007-11-21 10:00:00,76.7,76.94,76.53,76.72,54900.0,76.7,76.94,76.53,76.72,54900.0
2007-11-21 10:30:00,76.74,76.74,76.41,76.72,65100.0,76.74,76.74,76.41,76.72,65100.0
2007-11-21 11:00:00,76.69,76.83,76.49,76.8,59800.0,76.69,76.83,76.49,76.8,59800.0
2007-11-21 11:30:00,76.8,76.82,76.55,76.57,32600.0,76.8,76.82,76.55,76.57,32600.0
2007-11-21 12:00:00,76.57,76.59,76.4,76.48,39500.0,76.57,76.59,76.4,76.48,39500.0
2007-11-21 12:30:00,76.5,76.55,76.26,76.41,64700.0,76.5,76.55,76.26,76.41,64700.0
2007-11-21 13:00:00,76.45,76.55,76.27,76.32,32100.0,76.45,76.55,76.27,76.32,32100.0
2007-11-21 13:30:00,76.33,76.51,76.28,76.5,30700.0,76.33,76.51,76.28,76.5,30700.0
2007-11-21 14:00:00,76.5,76.8,76.39,76.7,66600.0,76.5,76.8,76.39,76.7,66600.0
2007-11-21 14:30:00,76.7,77.05,76.69,77.03,30300.0,76.7,77.05,76.69,77.03,30300.0
2007-11-21 15:00:00,76.99,77.1,76.42,76.6,55900.0,76.99,77.1,76.42,76.6,55900.0
2007-11-21 15:30:00,76.58,76.74,76.36,76.37,115700.0,76.58,76.74,76.36,76.37,115700.0
2007-11-23 09:30:00,76.88,77.52,76.7,76.91,26700.0,76.88,77.52,76.7,76.91,26700.0
2007-11-23 10:00:00,76.85,76.85,76.65,76.77,33900.0,76.85,76.85,76.65,76.77,33900.0
2007-11-23 10:30:00,76.77,76.91,76.65,76.86,30700.0,76.77,76.91,76.65,76.86,30700.0
2007-11-23 11:00:00,76.89,76.97,76.75,76.96,64400.0,76.89,76.97,76.75,76.96,64400.0
2007-11-23 11:30:00,76.97,77.16,76.9,76.94,25000.0,76.97,77.16,76.9,76.94,25000.0
2007-11-23 12:00:00,76.93,77.16,76.85,77.13,16200.0,76.93,77.16,76.85,77.13,16200.0
2007-11-23 12:30:00,77.15,77.3,76.85,77.25,28800.0,77.15,77.3,76.85,77.25,28800.0
2007-11-26 09:30:00,77.15,77.8,76.93,77.68,64400.0,77.15,77.8,76.93,77.68,64400.0
2007-11-26 10:00:00,77.7,77.79,77.26,77.26,31500.0,77.7,77.79,77.26,77.26,31500.0
2007-11-26 10:30:00,77.29,77.39,76.92,76.94,39300.0,77.29,77.39,76.92,76.94,39300.0
2007-11-26 11:00:00,76.96,77.12,76.84,77.07,27500.0,76.96,77.12,76.84,77.07,27500.0
2007-11-26 11:30:00,77.08,77.5,77.07,77.4,20600.0,77.08,77.5,77.07,77.4,20600.0
2007-11-26 12:00:00,77.42,77.72,77.39,77.72,23000.0,77.42,77.72,77.39,77.72,23000.0
2007-11-26 12:30:00,77.72,77.72,77.45,77.61,25400.0,77.72,77.72,77.45,77.61,25400.0
2007-11-26 13:00:00,77.64,77.69,77.06,77.14,46000.0,77.64,77.69,77.06,77.14,46000.0
2007-11-26 13:30:00,77.12,77.24,76.85,76.99,74600.0,77.12,77.24,76.85,76.99,74600.0
2007-11-26 14:00:00,77.01,77.23,76.93,77.18,28400.0,77.01,77.23,76.93,77.18,28400.0
2007-11-26 14:30:00,77.17,77.21,76.93,77.0,22000.0,77.17,77.21,76.93,77.0,22000.0
2007-11-26 15:00:00,77.0,77.07,76.71,76.78,73300.0,77.0,77.07,76.71,76.78,73300.0
2007-11-26 15:30:00,76.8,76.93,76.6,76.75,119300.0,76.8,76.93,76.6,76.75,119300.0
2007-11-27 09:30:00,76.99,77.3,76.71,77.26,45200.0,76.99,77.3,76.71,77.26,45200.0
2007-11-27 10:00:00,77.15,77.29,76.75,77.2,36700.0,77.15,77.29,76.75,77.2,36700.0
2007-11-27 10:30:00,77.22,77.53,77.2,77.32,33000.0,77.22,77.53,77.2,77.32,33000.0
2007-11-27 11:00:00,77.35,77.36,76.93,76.99,29500.0,77.35,77.36,76.93,76.99,29500.0
2007-11-27 11:30:00,76.95,77.0,76.75,76.75,33900.0,76.95,77.0,76.75,76.75,33900.0
2007-11-27 12:00:00,76.75,76.98,76.75,76.88,20700.0,76.75,76.98,76.75,76.88,20700.0
2007-11-27 12:30:00,76.94,77.43,76.92,77.16,41100.0,76.94,77.43,76.92,77.16,41100.0
2007-11-27 13:00:00,77.21,77.31,77.04,77.28,14300.0,77.21,77.31,77.04,77.28,14300.0
2007-11-27 13:30:00,77.28,77.5,77.1,77.19,24700.0,77.28,77.5,77.1,77.19,24700.0
2007-11-27 14:00:00,77.19,77.31,76.81,77.27,19700.0,77.19,77.31,76.81,77.27,19700.0
2007-11-27 14:30:00,77.26,77.33,76.7,77.01,34100.0,77.26,77.33,76.7,77.01,34100.0
2007-11-27 15:00:00,77.02,77.13,76.75,76.83,54100.0,77.02,77.13,76.75,76.83,54100.0
2007-11-27 15:30:00,76.8,77.71,76.75,77.55,77600.0,76.8,77.71,76.75,77.55,77600.0
2007-11-28 09:30:00,78.18,78.25,76.57,76.76,104300.0,78.18,78.25,76.57,76.76,104300.0
2007-11-28 10:00:00,76.76,77.17,76.75,77.15,50600.0,76.76,77.17,76.75,77.15,50600.0
2007-11-28 10:30:00,77.19,77.67,77.19,77.57,51300.0,77.19,77.67,77.19,77.57,51300.0
2007-11-28 11:00:00,77.57,77.72,77.13,77.18,57300.0,77.57,77.72,77.13,77.18,57300.0
2007-11-28 11:30:00,77.16,77.37,76.9,76.92,66000.0,77.16,77.37,76.9,76.92,66000.0
2007-11-28 12:00:00,76.92,77.4,76.92,77.25,44900.0,76.92,77.4,76.92,77.25,44900.0
2007-11-28 12:30:00,77.25,77.5,77.06,77.49,35100.0,77.25,77.5,77.06,77.49,35100.0
2007-11-28 13:00:00,77.5,77.64,77.48,77.62,36700.0,77.5,77.64,77.48,77.62,36700.0
2007-11-28 13:30:00,77.62,78.03,77.59,77.96,27300.0,77.62,78.03,77.59,77.96,27300.0
2007-11-28 14:00:00,77.96,78.24,77.93,78.1,31800.0,77.96,78.24,77.93,78.1,31800.0
2007-11-28 14:30:00,78.1,78.1,77.95,78.0,23300.0,78.1,78.1,77.95,78.0,23300.0
2007-11-28 15:00:00,78.0,78.1,77.85,78.09,46500.0,78.0,78.1,77.85,78.09,46500.0
2007-11-28 15:30:00,78.07,78.23,77.81,78.21,68400.0,78.07,78.23,77.81,78.21,68400.0
2007-11-29 09:30:00,78.17,78.3,77.77,77.91,53500.0,78.17,78.3,77.77,77.91,53500.0
2007-11-29 10:00:00,77.9,78.04,77.7,77.86,54800.0,77.9,78.04,77.7,77.86,54800.0
2007-11-29 10:30:00,77.85,77.89,77.74,77.79,22400.0,77.85,77.89,77.74,77.79,22400.0
2007-11-29 11:00:00,77.77,77.85,77.65,77.72,27800.0,77.77,77.85,77.65,77.72,27800.0
2007-11-29 11:30:00,77.69,77.82,77.65,77.65,29100.0,77.69,77.82,77.65,77.65,29100.0
2007-11-29 12:00:00,77.65,77.75,77.65,77.74,19400.0,77.65,77.75,77.65,77.74,19400.0
2007-11-29 12:30:00,77.71,77.9,77.58,77.58,26600.0,77.71,77.9,77.58,77.58,26600.0
2007-11-29 13:00:00,77.58,77.77,77.56,77.63,30900.0,77.58,77.77,77.56,77.63,30900.0
2007-11-29 13:30:00,77.64,77.9,77.52,77.9,31200.0,77.64,77.9,77.52,77.9,31200.0
2007-11-29 14:00:00,77.84,77.93,77.66,77.72,41800.0,77.84,77.93,77.66,77.72,41800.0
2007-11-29 14:30:00,77.73,77.81,77.55,77.76,34600.0,77.73,77.81,77.55,77.76,34600.0
2007-11-29 15:00:00,77.73,77.86,77.62,77.76,39600.0,77.73,77.86,77.62,77.76,39600.0
2007-11-29 15:30:00,77.77,77.91,77.66,77.77,64700.0,77.77,77.91,77.66,77.77,64700.0
2007-11-30 09:30:00,78.48,78.48,77.71,77.84,60000.0,78.48,78.48,77.71,77.84,60000.0
2007-11-30 10:00:00,77.86,78.11,77.85,78.11,55400.0,77.86,78.11,77.85,78.11,55400.0
2007-11-30 10:30:00,78.13,78.25,77.87,77.97,30900.0,78.13,78.25,77.87,77.97,30900.0
2007-11-30 11:00:00,77.96,77.96,77.83,77.87,45200.0,77.96,77.96,77.83,77.87,45200.0
2007-11-30 11:30:00,77.82,77.93,77.8,77.93,27200.0,77.82,77.93,77.8,77.93,27200.0
2007-11-30 12:00:00,77.89,77.92,77.78,77.85,20100.0,77.89,77.92,77.78,77.85,20100.0
2007-11-30 12:30:00,77.85,78.0,77.85,77.85,34300.0,77.85,78.0,77.85,77.85,34300.0
2007-11-30 13:00:00,77.85,78.0,77.83,78.0,26800.0,77.85,78.0,77.83,78.0,26800.0
2007-11-30 13:30:00,77.97,78.0,77.77,77.8,35700.0,77.97,78.0,77.77,77.8,35700.0
2007-11-30 14:00:00,77.79,77.89,77.71,77.77,34800.0,77.79,77.89,77.71,77.77,34800.0
2007-11-30 14:30:00,77.79,77.91,77.71,77.77,40000.0,77.79,77.91,77.71,77.77,40000.0
2007-11-30 15:00:00,77.78,77.85,77.58,77.76,66300.0,77.78,77.85,77.58,77.76,66300.0
2007-11-30 15:30:00,77.79,77.96,77.6,77.96,87400.0,77.79,77.96,77.6,77.96,87400.0
2007-12-03 09:30:00,78.0,78.71,78.0,78.58,71700.0,78.0,78.71,78.0,78.58,71700.0
2007-12-03 10:00:00,78.58,78.96,78.46,78.96,56300.0,78.58,78.96,78.46,78.96,56300.0
2007-12-03 10:30:00,78.95,79.26,78.74,78.96,53200.0,78.95,79.26,78.74,78.96,53200.0
2007-12-03 11:00:00,78.93,78.99,78.77,78.82,26600.0,78.93,78.99,78.77,78.82,26600.0
2007-12-03 11:30:00,78.82,78.83,78.67,78.68,19500.0,78.82,78.83,78.67,78.68,19500.0
2007-12-03 12:00:00,78.68,78.85,78.57,78.82,37500.0,78.68,78.85,78.57,78.82,37500.0
2007-12-03 12:30:00,78.81,79.01,78.8,78.94,38500.0,78.81,79.01,78.8,78.94,38500.0
2007-12-03 13:00:00,78.93,79.19,78.92,79.07,24800.0,78.93,79.19,78.92,79.07,24800.0
2007-12-03 13:30:00,79.01,79.15,78.81,79.0,41000.0,79.01,79.15,78.81,79.0,41000.0
2007-12-03 14:00:00,79.0,79.07,78.87,79.0,38300.0,79.0,79.07,78.87,79.0,38300.0
2007-12-03 14:30:00,78.99,79.31,78.99,79.2,71400.0,78.99,79.31,78.99,79.2,71400.0
2007-12-03 15:00:00,79.14,79.44,79.08,79.3,57600.0,79.14,79.44,79.08,79.3,57600.0
2007-12-03 15:30:00,79.3,79.37,78.92,78.96,88200.0,79.3,79.37,78.92,78.96,88200.0
2007-12-04 09:30:00,78.62,79.11,78.46,79.0,72200.0,78.62,79.11,78.46,79.0,72200.0
2007-12-04 10:00:00,78.99,79.13,78.75,79.1,21200.0,78.99,79.13,78.75,79.1,21200.0
2007-12-04 10:30:00,79.09,79.45,79.06,79.45,16900.0,79.09,79.45,79.06,79.45,16900.0
2007-12-04 11:00:00,79.43,79.65,79.31,79.37,32800.0,79.43,79.65,79.31,79.37,32800.0
2007-12-04 11:30:00,79.38,79.57,79.2,79.37,35700.0,79.38,79.57,79.2,79.37,35700.0
2007-12-04 12:00:00,79.37,79.56,79.36,79.47,26500.0,79.37,79.56,79.36,79.47,26500.0
2007-12-04 12:30:00,79.5,79.52,79.31,79.37,44500.0,79.5,79.52,79.31,79.37,44500.0
2007-12-04 13:00:00,79.4,79.48,79.34,79.46,34500.0,79.4,79.48,79.34,79.46,34500.0
2007-12-04 13:30:00,79.46,79.49,79.39,79.43,55900.0,79.46,79.49,79.39,79.43,55900.0
2007-12-04 14:00:00,79.41,79.46,79.24,79.32,60100.0,79.41,79.46,79.24,79.32,60100.0
2007-12-04 14:30:00,79.34,79.67,79.32,79.63,100000.0,79.34,79.67,79.32,79.63,100000.0
2007-12-04 15:00:00,79.63,79.95,79.6,79.86,120200.0,79.63,79.95,79.6,79.86,120200.0
2007-12-04 15:30:00,79.86,80.0,79.77,79.91,274900.0,79.86,80.0,79.77,79.91,274900.0
2007-12-05 09:30:00,79.97,80.85,79.97,80.18,95900.0,79.97,80.85,79.97,80.18,95900.0
2007-12-05 10:00:00,80.18,80.24,79.49,79.54,92400.0,80.18,80.24,79.49,79.54,92400.0
2007-12-05 10:30:00,79.56,79.82,79.54,79.8,41400.0,79.56,79.82,79.54,79.8,41400.0
2007-12-05 11:00:00,79.8,80.04,79.78,79.99,42600.0,79.8,80.04,79.78,79.99,42600.0
2007-12-05 11:30:00,79.99,80.04,79.89,79.99,33700.0,79.99,80.04,79.89,79.99,33700.0
2007-12-05 12:00:00,79.99,80.13,79.93,80.02,24200.0,79.99,80.13,79.93,80.02,24200.0
2007-12-05 12:30:00,80.05,80.12,79.92,80.06,29200.0,80.05,80.12,79.92,80.06,29200.0
2007-12-05 13:00:00,80.03,80.11,79.87,80.04,35900.0,80.03,80.11,79.87,80.04,35900.0
2007-12-05 13:30:00,80.02,80.14,79.99,80.08,33500.0,80.02,80.14,79.99,80.08,33500.0
2007-12-05 14:00:00,80.06,80.19,79.93,80.05,94100.0,80.06,80.19,79.93,80.05,94100.0
2007-12-05 14:30:00,80.03,80.1,79.56,79.73,34900.0,80.03,80.1,79.56,79.73,34900.0
2007-12-05 15:00:00,79.74,80.0,79.67,79.82,33600.0,79.74,80.0,79.67,79.82,33600.0
2007-12-05 15:30:00,79.82,80.08,79.76,80.0,78100.0,79.82,80.08,79.76,80.0,78100.0
2007-12-06 09:30:00,79.64,80.11,79.41,79.67,37200.0,79.64,80.11,79.41,79.67,37200.0
2007-12-06 10:00:00,79.67,79.89,79.25,79.26,73200.0,79.67,79.89,79.25,79.26,73200.0
2007-12-06 10:30:00,79.25,79.26,78.73,78.78,44800.0,79.25,79.26,78.73,78.78,44800.0
2007-12-06 11:00:00,78.78,78.78,78.47,78.68,51300.0,78.78,78.78,78.47,78.68,51300.0
2007-12-06 11:30:00,78.65,78.85,78.65,78.81,31600.0,78.65,78.85,78.65,78.81,31600.0
2007-12-06 12:00:00,78.83,78.95,78.79,78.91,20600.0,78.83,78.95,78.79,78.91,20600.0
2007-12-06 12:30:00,78.9,79.25,78.9,79.24,20900.0,78.9,79.25,78.9,79.24,20900.0
2007-12-06 13:00:00,79.24,79.25,79.13,79.24,16600.0,79.24,79.25,79.13,79.24,16600.0
2007-12-06 13:30:00,79.24,79.63,79.22,79.57,57400.0,79.24,79.63,79.22,79.57,57400.0
2007-12-06 14:00:00,79.58,79.83,79.53,79.58,66500.0,79.58,79.83,79.53,79.58,66500.0
2007-12-06 14:30:00,79.59,79.83,79.49,79.58,56500.0,79.59,79.83,79.49,79.58,56500.0
2007-12-06 15:00:00,79.58,79.86,79.58,79.79,39800.0,79.58,79.86,79.58,79.79,39800.0
2007-12-06 15:30:00,79.81,80.03,78.62,79.96,68400.0,79.81,80.03,78.62,79.96,68400.0
2007-12-07 09:30:00,80.16,80.19,79.28,79.52,61200.0,80.16,80.19,79.28,79.52,61200.0
2007-12-07 10:00:00,79.51,79.56,78.72,78.72,55900.0,79.51,79.56,78.72,78.72,55900.0
2007-12-07 10:30:00,78.71,79.03,78.71,79.01,25900.0,78.71,79.03,78.71,79.01,25900.0
2007-12-07 11:00:00,78.99,79.2,78.97,79.17,18700.0,78.99,79.2,78.97,79.17,18700.0
2007-12-07 11:30:00,79.18,79.5,79.17,79.36,22100.0,79.18,79.5,79.17,79.36,22100.0
2007-12-07 12:00:00,79.37,79.48,79.36,79.41,16500.0,79.37,79.48,79.36,79.41,16500.0
2007-12-07 12:30:00,79.39,79.41,79.22,79.22,16700.0,79.39,79.41,79.22,79.22,16700.0
2007-12-07 13:00:00,79.24,79.47,79.13,79.35,60300.0,79.24,79.47,79.13,79.35,60300.0
2007-12-07 13:30:00,79.36,79.47,79.25,79.25,55700.0,79.36,79.47,79.25,79.25,55700.0
2007-12-07 14:00:00,79.25,79.57,79.24,79.52,50300.0,79.25,79.57,79.24,79.52,50300.0
2007-12-07 14:30:00,79.5,79.56,79.39,79.42,103500.0,79.5,79.56,79.39,79.42,103500.0
2007-12-07 15:00:00,79.44,79.51,79.31,79.42,36000.0,79.44,79.51,79.31,79.42,36000.0
2007-12-07 15:30:00,79.36,79.46,79.17,79.3,47900.0,79.36,79.46,79.17,79.3,47900.0
2007-12-10 09:30:00,79.28,79.86,78.9,79.28,102400.0,79.28,79.86,78.9,79.28,102400.0
2007-12-10 10:00:00,79.3,79.34,79.03,79.29,32600.0,79.3,79.34,79.03,79.29,32600.0
2007-12-10 10:30:00,79.29,79.57,79.28,79.46,21700.0,79.29,79.57,79.28,79.46,21700.0
2007-12-10 11:00:00,79.48,79.52,79.42,79.5,19300.0,79.48,79.52,79.42,79.5,19300.0
2007-12-10 11:30:00,79.51,79.51,79.26,79.28,25100.0,79.51,79.51,79.26,79.28,25100.0
2007-12-10 12:00:00,79.3,79.3,78.81,78.93,45500.0,79.3,79.3,78.81,78.93,45500.0
2007-12-10 12:30:00,78.92,78.94,78.81,78.88,20900.0,78.92,78.94,78.81,78.88,20900.0
2007-12-10 13:00:00,78.89,78.93,78.67,78.69,37200.0,78.89,78.93,78.67,78.69,37200.0
2007-12-10 13:30:00,78.69,78.86,78.47,78.8,32100.0,78.69,78.86,78.47,78.8,32100.0
2007-12-10 14:00:00,78.81,79.0,78.76,79.0,27500.0,78.81,79.0,78.76,79.0,27500.0
2007-12-10 14:30:00,78.99,79.15,78.8,78.86,22400.0,78.99,79.15,78.8,78.86,22400.0
2007-12-10 15:00:00,78.87,78.87,78.57,78.67,49800.0,78.87,78.87,78.57,78.67,49800.0
2007-12-10 15:30:00,78.67,78.96,78.54,78.87,64900.0,78.67,78.96,78.54,78.87,64900.0
2007-12-11 09:30:00,78.58,78.94,78.58,78.81,35900.0,78.58,78.94,78.58,78.81,35900.0
2007-12-11 10:00:00,78.81,78.95,78.56,78.83,55600.0,78.81,78.95,78.56,78.83,55600.0
2007-12-11 10:30:00,78.83,79.11,78.79,79.04,43200.0,78.83,79.11,78.79,79.04,43200.0
2007-12-11 11:00:00,79.04,79.06,78.65,78.73,25800.0,79.04,79.06,78.65,78.73,25800.0
2007-12-11 11:30:00,78.74,78.93,78.63,78.66,23400.0,78.74,78.93,78.63,78.66,23400.0
2007-12-11 12:00:00,78.68,78.73,78.61,78.7,17500.0,78.68,78.73,78.61,78.7,17500.0
2007-12-11 12:30:00,78.71,79.18,78.71,79.18,26900.0,78.71,79.18,78.71,79.18,26900.0
2007-12-11 13:00:00,79.15,79.23,79.09,79.16,23800.0,79.15,79.23,79.09,79.16,23800.0
2007-12-11 13:30:00,79.14,79.26,79.1,79.23,19100.0,79.14,79.26,79.1,79.23,19100.0
2007-12-11 14:00:00,79.24,79.41,78.5,78.52,66100.0,79.24,79.41,78.5,78.52,66100.0
2007-12-11 14:30:00,78.61,78.8,78.27,78.56,71100.0,78.61,78.8,78.27,78.56,71100.0
2007-12-11 15:00:00,78.52,78.73,78.31,78.48,60500.0,78.52,78.73,78.31,78.48,60500.0
2007-12-11 15:30:00,78.49,78.59,77.94,78.05,91600.0,78.49,78.59,77.94,78.05,91600.0
2007-12-12 09:30:00,79.53,79.84,78.16,78.76,126700.0,79.53,79.84,78.16,78.76,126700.0
2007-12-12 10:00:00,78.7,79.3,78.47,79.3,109300.0,78.7,79.3,78.47,79.3,109300.0
2007-12-12 10:30:00,79.3,79.3,78.91,79.03,62900.0,79.3,79.3,78.91,79.03,62900.0
2007-12-12 11:00:00,79.0,79.27,78.97,79.03,101400.0,79.0,79.27,78.97,79.03,101400.0
2007-12-12 11:30:00,79.03,79.26,78.94,79.0,53100.0,79.03,79.26,78.94,79.0,53100.0
2007-12-12 12:00:00,79.0,79.12,78.86,79.03,58500.0,79.0,79.12,78.86,79.03,58500.0
2007-12-12 12:30:00,79.03,79.25,78.95,79.06,72400.0,79.03,79.25,78.95,79.06,72400.0
2007-12-12 13:00:00,79.13,79.3,78.97,79.09,76100.0,79.13,79.3,78.97,79.09,76100.0
2007-12-12 13:30:00,79.07,79.71,79.07,79.69,61200.0,79.07,79.71,79.07,79.69,61200.0
2007-12-12 14:00:00,79.7,79.81,79.38,79.41,61600.0,79.7,79.81,79.38,79.41,61600.0
2007-12-12 14:30:00,79.39,79.62,79.15,79.5,48600.0,79.39,79.62,79.15,79.5,48600.0
2007-12-12 15:00:00,79.47,79.57,79.2,79.52,208700.0,79.47,79.57,79.2,79.52,208700.0
2007-12-12 15:30:00,79.5,79.68,79.29,79.63,190400.0,79.5,79.68,79.29,79.63,190400.0
2007-12-13 09:30:00,79.39,79.55,79.11,79.3,69500.0,79.39,79.55,79.11,79.3,69500.0
2007-12-13 10:00:00,79.3,79.82,79.26,79.59,65500.0,79.3,79.82,79.26,79.59,65500.0
2007-12-13 10:30:00,79.59,79.94,79.49,79.94,55400.0,79.59,79.94,79.49,79.94,55400.0
2007-12-13 11:00:00,79.92,80.0,79.81,79.95,23500.0,79.92,80.0,79.81,79.95,23500.0
2007-12-13 11:30:00,79.97,80.46,79.97,80.45,87300.0,79.97,80.46,79.97,80.45,87300.0
2007-12-13 12:00:00,80.48,80.49,80.32,80.32,31800.0,80.48,80.49,80.32,80.32,31800.0
2007-12-13 12:30:00,80.32,80.5,80.21,80.22,50600.0,80.32,80.5,80.21,80.22,50600.0
2007-12-13 13:00:00,80.21,80.25,80.03,80.14,38100.0,80.21,80.25,80.03,80.14,38100.0
2007-12-13 13:30:00,80.16,80.19,79.93,80.09,28900.0,80.16,80.19,79.93,80.09,28900.0
2007-12-13 14:00:00,80.07,80.08,79.68,79.87,121300.0,80.07,80.08,79.68,79.87,121300.0
2007-12-13 14:30:00,79.89,79.97,79.65,79.68,82300.0,79.89,79.97,79.65,79.68,82300.0
2007-12-13 15:00:00,79.67,80.02,79.55,80.02,92500.0,79.67,80.02,79.55,80.02,92500.0
2007-12-13 15:30:00,79.99,80.25,79.97,80.12,122900.0,79.99,80.25,79.97,80.12,122900.0
2007-12-14 09:30:00,80.41,80.41,79.23,80.26,80700.0,80.41,80.41,79.23,80.26,80700.0
2007-12-14 10:00:00,80.24,80.44,80.16,80.31,102000.0,80.24,80.44,80.16,80.31,102000.0
2007-12-14 10:30:00,80.28,80.62,80.28,80.32,85400.0,80.28,80.62,80.28,80.32,85400.0
2007-12-14 11:00:00,80.31,80.73,80.16,80.6,59800.0,80.31,80.73,80.16,80.6,59800.0
2007-12-14 11:30:00,80.53,80.78,80.47,80.77,30400.0,80.53,80.78,80.47,80.77,30400.0
2007-12-14 12:00:00,80.76,80.99,80.7,80.9,46700.0,80.76,80.99,80.7,80.9,46700.0
2007-12-14 12:30:00,80.93,81.39,80.77,81.35,60700.0,80.93,81.39,80.77,81.35,60700.0
2007-12-14 13:00:00,81.33,81.53,81.08,81.15,38900.0,81.33,81.53,81.08,81.15,38900.0
2007-12-14 13:30:00,81.13,81.14,80.87,81.01,25800.0,81.13,81.14,80.87,81.01,25800.0
2007-12-14 14:00:00,81.01,81.01,80.65,80.66,45700.0,81.01,81.01,80.65,80.66,45700.0
2007-12-14 14:30:00,80.66,80.67,80.27,80.32,62800.0,80.66,80.67,80.27,80.32,62800.0
2007-12-14 15:00:00,80.32,80.4,80.3,80.37,69200.0,80.32,80.4,80.3,80.37,69200.0
2007-12-14 15:30:00,80.37,80.6,80.14,80.15,112400.0,80.37,80.6,80.14,80.15,112400.0
2007-12-17 09:30:00,79.88,79.99,79.27,79.7,54000.0,79.88,79.99,79.27,79.7,54000.0
2007-12-17 10:00:00,79.7,79.91,79.5,79.77,28200.0,79.7,79.91,79.5,79.77,28200.0
2007-12-17 10:30:00,79.77,79.8,79.44,79.5,33900.0,79.77,79.8,79.44,79.5,33900.0
2007-12-17 11:00:00,79.49,79.52,79.41,79.45,20600.0,79.49,79.52,79.41,79.45,20600.0
2007-12-17 11:30:00,79.45,79.47,78.94,79.0,43400.0,79.45,79.47,78.94,79.0,43400.0
2007-12-17 12:00:00,79.0,79.06,78.97,79.02,32400.0,79.0,79.06,78.97,79.02,32400.0
2007-12-17 12:30:00,79.03,79.35,79.01,79.32,25300.0,79.03,79.35,79.01,79.32,25300.0
2007-12-17 13:00:00,79.31,79.31,78.84,79.02,36800.0,79.31,79.31,78.84,79.02,36800.0
2007-12-17 13:30:00,79.04,79.08,78.76,78.89,24900.0,79.04,79.08,78.76,78.89,24900.0
2007-12-17 14:00:00,78.89,79.08,78.85,78.98,33600.0,78.89,79.08,78.85,78.98,33600.0
2007-12-17 14:30:00,78.99,79.18,78.99,79.06,40300.0,78.99,79.18,78.99,79.06,40300.0
2007-12-17 15:00:00,79.05,79.1,78.52,78.55,67600.0,79.05,79.1,78.52,78.55,67600.0
2007-12-17 15:30:00,78.52,78.72,78.06,78.1,165400.0,78.52,78.72,78.06,78.1,165400.0
2007-12-18 09:30:00,78.46,78.92,77.85,78.26,50700.0,78.46,78.92,77.85,78.26,50700.0
2007-12-18 10:00:00,78.27,78.27,77.65,77.74,33300.0,78.27,78.27,77.65,77.74,33300.0
2007-12-18 10:30:00,77.75,77.75,77.51,77.71,29300.0,77.75,77.75,77.51,77.71,29300.0
2007-12-18 11:00:00,77.68,77.73,77.45,77.48,34200.0,77.68,77.73,77.45,77.48,34200.0
2007-12-18 11:30:00,77.46,77.63,77.25,77.31,24700.0,77.46,77.63,77.25,77.31,24700.0
2007-12-18 12:00:00,77.31,77.33,76.81,76.9,49000.0,77.31,77.33,76.81,76.9,49000.0
2007-12-18 12:30:00,76.89,77.0,76.7,76.97,33300.0,76.89,77.0,76.7,76.97,33300.0
2007-12-18 13:00:00,76.96,76.98,76.65,76.88,127700.0,76.96,76.98,76.65,76.88,127700.0
2007-12-18 13:30:00,76.84,77.01,76.84,76.95,44000.0,76.84,77.01,76.84,76.95,44000.0
2007-12-18 14:00:00,76.94,77.28,76.9,77.19,52700.0,76.94,77.28,76.9,77.19,52700.0
2007-12-18 14:30:00,77.17,77.28,76.9,76.99,35100.0,77.17,77.28,76.9,76.99,35100.0
2007-12-18 15:00:00,77.0,77.18,76.94,77.11,62900.0,77.0,77.18,76.94,77.11,62900.0
2007-12-18 15:30:00,77.11,77.46,77.11,77.23,87800.0,77.11,77.46,77.11,77.23,87800.0
2007-12-19 09:30:00,77.46,77.79,77.13,77.22,49000.0,77.46,77.79,77.13,77.22,49000.0
2007-12-19 10:00:00,77.24,77.3,77.06,77.21,25400.0,77.24,77.3,77.06,77.21,25400.0
2007-12-19 10:30:00,77.22,77.25,77.04,77.15,36400.0,77.22,77.25,77.04,77.15,36400.0
2007-12-19 11:00:00,77.14,77.24,76.91,76.92,32400.0,77.14,77.24,76.91,76.92,32400.0
2007-12-19 11:30:00,76.9,76.98,76.72,76.94,24600.0,76.9,76.98,76.72,76.94,24600.0
2007-12-19 12:00:00,76.95,77.28,76.95,77.23,42900.0,76.95,77.28,76.95,77.23,42900.0
2007-12-19 12:30:00,77.22,77.23,77.07,77.15,25500.0,77.22,77.23,77.07,77.15,25500.0
2007-12-19 13:00:00,77.15,77.23,76.9,77.21,26600.0,77.15,77.23,76.9,77.21,26600.0
2007-12-19 13:30:00,77.19,77.25,76.9,77.06,28000.0,77.19,77.25,76.9,77.06,28000.0
2007-12-19 14:00:00,77.04,77.37,76.98,77.27,55200.0,77.04,77.37,76.98,77.27,55200.0
2007-12-19 14:30:00,77.24,77.3,77.05,77.13,64200.0,77.24,77.3,77.05,77.13,64200.0
2007-12-19 15:00:00,77.14,77.27,76.92,76.92,96800.0,77.14,77.27,76.92,76.92,96800.0
2007-12-19 15:30:00,76.92,77.19,76.7,76.81,137700.0,76.92,77.19,76.7,76.81,137700.0
2007-12-20 09:30:00,76.66,77.22,76.63,77.09,61800.0,76.66,77.22,76.63,77.09,61800.0
2007-12-20 10:00:00,77.09,77.19,76.93,77.05,49000.0,77.09,77.19,76.93,77.05,49000.0
2007-12-20 10:30:00,77.06,77.12,76.75,76.83,49600.0,77.06,77.12,76.75,76.83,49600.0
2007-12-20 11:00:00,76.8,76.99,76.75,76.99,43800.0,76.8,76.99,76.75,76.99,43800.0
2007-12-20 11:30:00,76.95,77.08,76.91,76.91,28700.0,76.95,77.08,76.91,76.91,28700.0
2007-12-20 12:00:00,76.9,77.0,76.8,76.96,21700.0,76.9,77.0,76.8,76.96,21700.0
2007-12-20 12:30:00,76.99,77.0,76.55,76.64,27800.0,76.99,77.0,76.55,76.64,27800.0
2007-12-20 13:00:00,76.65,76.83,76.63,76.75,27300.0,76.65,76.83,76.63,76.75,27300.0
2007-12-20 13:30:00,76.72,76.94,76.7,76.9,24000.0,76.72,76.94,76.7,76.9,24000.0
2007-12-20 14:00:00,76.92,77.12,76.8,77.0,55700.0,76.92,77.12,76.8,77.0,55700.0
2007-12-20 14:30:00,76.99,77.07,76.88,76.99,33000.0,76.99,77.07,76.88,76.99,33000.0
2007-12-20 15:00:00,76.97,77.19,76.88,77.11,37200.0,76.97,77.19,76.88,77.11,37200.0
2007-12-20 15:30:00,77.07,77.38,77.01,77.36,87900.0,77.07,77.38,77.01,77.36,87900.0
2007-12-21 09:30:00,78.03,78.05,77.63,77.97,229700.0,78.03,78.05,77.63,77.97,229700.0
2007-12-21 10:00:00,77.92,78.0,77.77,77.84,56200.0,77.92,78.0,77.77,77.84,56200.0
2007-12-21 10:30:00,77.85,77.92,77.64,77.64,47000.0,77.85,77.92,77.64,77.64,47000.0
2007-12-21 11:00:00,77.68,77.72,77.53,77.61,24000.0,77.68,77.72,77.53,77.61,24000.0
2007-12-21 11:30:00,77.55,77.64,77.42,77.48,36300.0,77.55,77.64,77.42,77.48,36300.0
2007-12-21 12:00:00,77.48,77.58,77.4,77.45,49200.0,77.48,77.58,77.4,77.45,49200.0
2007-12-21 12:30:00,77.46,77.53,77.36,77.43,44300.0,77.46,77.53,77.36,77.43,44300.0
2007-12-21 13:00:00,77.44,77.67,77.44,77.65,54300.0,77.44,77.67,77.44,77.65,54300.0
2007-12-21 13:30:00,77.64,77.76,77.61,77.74,45400.0,77.64,77.76,77.61,77.74,45400.0
2007-12-21 14:00:00,77.74,78.05,77.74,78.02,124500.0,77.74,78.05,77.74,78.02,124500.0
2007-12-21 14:30:00,78.0,78.1,78.0,78.09,38800.0,78.0,78.1,78.0,78.09,38800.0
2007-12-21 15:00:00,78.05,78.08,77.97,78.0,59100.0,78.05,78.08,77.97,78.0,59100.0
2007-12-21 15:30:00,78.01,78.04,77.71,77.94,95300.0,78.01,78.04,77.71,77.94,95300.0
2007-12-24 09:30:00,78.22,78.56,78.02,78.34,35400.0,78.22,78.56,78.02,78.34,35400.0
2007-12-24 10:00:00,78.34,78.37,78.14,78.32,37500.0,78.34,78.37,78.14,78.32,37500.0
2007-12-24 10:30:00,78.31,78.72,78.27,78.7,22100.0,78.31,78.72,78.27,78.7,22100.0
2007-12-24 11:00:00,78.7,78.73,78.48,78.51,14800.0,78.7,78.73,78.48,78.51,14800.0
2007-12-24 11:30:00,78.52,78.62,78.3,78.41,17000.0,78.52,78.62,78.3,78.41,17000.0
2007-12-24 12:00:00,78.4,78.43,78.12,78.18,24000.0,78.4,78.43,78.12,78.18,24000.0
2007-12-24 12:30:00,78.18,78.49,78.13,78.26,26800.0,78.18,78.49,78.13,78.26,26800.0
2007-12-24 13:00:00,78.26,78.37,78.26,78.37,6300.0,78.26,78.37,78.26,78.37,6300.0
2007-12-24 13:30:00,78.37,78.37,78.37,78.37,0.0,78.37,78.37,78.37,78.37,0.0
2007-12-24 14:00:00,78.37,78.37,78.37,78.37,0.0,78.37,78.37,78.37,78.37,0.0
2007-12-24 14:30:00,78.37,78.37,78.37,78.37,0.0,78.37,78.37,78.37,78.37,0.0
2007-12-24 15:00:00,78.37,78.37,78.37,78.37,0.0,78.37,78.37,78.37,78.37,0.0
2007-12-24 15:30:00,78.37,78.37,78.37,78.37,0.0,78.37,78.37,78.37,78.37,0.0
2007-12-26 09:30:00,78.35,78.6,78.1,78.6,32300.0,78.35,78.6,78.1,78.6,32300.0
2007-12-26 10:00:00,78.58,79.09,78.36,78.99,32800.0,78.58,79.09,78.36,78.99,32800.0
2007-12-26 10:30:00,78.98,79.33,78.94,79.21,32300.0,78.98,79.33,78.94,79.21,32300.0
2007-12-26 11:00:00,79.24,79.42,79.13,79.13,41500.0,79.24,79.42,79.13,79.13,41500.0
2007-12-26 11:30:00,79.14,79.41,79.13,79.28,79300.0,79.14,79.41,79.13,79.28,79300.0
2007-12-26 12:00:00,79.31,79.38,79.27,79.36,13000.0,79.31,79.38,79.27,79.36,13000.0
2007-12-26 12:30:00,79.34,79.39,79.24,79.28,29000.0,79.34,79.39,79.24,79.28,29000.0
2007-12-26 13:00:00,79.28,79.41,79.25,79.3,28400.0,79.28,79.41,79.25,79.3,28400.0
2007-12-26 13:30:00,79.29,79.47,79.26,79.38,24900.0,79.29,79.47,79.26,79.38,24900.0
2007-12-26 14:00:00,79.38,79.58,79.3,79.57,37200.0,79.38,79.58,79.3,79.57,37200.0
2007-12-26 14:30:00,79.56,79.68,79.53,79.59,24600.0,79.56,79.68,79.53,79.59,24600.0
2007-12-26 15:00:00,79.56,79.58,79.36,79.43,23200.0,79.56,79.58,79.36,79.43,23200.0
2007-12-26 15:30:00,79.44,79.64,79.36,79.64,60300.0,79.44,79.64,79.36,79.64,60300.0
2007-12-27 09:30:00,79.77,79.77,79.23,79.28,29000.0,79.77,79.77,79.23,79.28,29000.0
2007-12-27 10:00:00,79.3,79.75,79.3,79.56,29500.0,79.3,79.75,79.3,79.56,29500.0
2007-12-27 10:30:00,79.5,79.51,79.12,79.22,29700.0,79.5,79.51,79.12,79.22,29700.0
2007-12-27 11:00:00,79.26,79.32,79.01,79.05,23200.0,79.26,79.32,79.01,79.05,23200.0
2007-12-27 11:30:00,79.07,79.4,79.07,79.37,30200.0,79.07,79.4,79.07,79.37,30200.0
2007-12-27 12:00:00,79.38,79.38,78.95,78.95,19200.0,79.38,79.38,78.95,78.95,19200.0
2007-12-27 12:30:00,78.96,79.08,78.81,79.08,22400.0,78.96,79.08,78.81,79.08,22400.0
2007-12-27 13:00:00,79.1,79.12,78.97,79.09,18200.0,79.1,79.12,78.97,79.09,18200.0
2007-12-27 13:30:00,79.1,79.16,78.96,79.11,20100.0,79.1,79.16,78.96,79.11,20100.0
2007-12-27 14:00:00,79.09,79.35,79.05,79.28,24100.0,79.09,79.35,79.05,79.28,24100.0
2007-12-27 14:30:00,79.33,79.33,78.99,79.19,22500.0,79.33,79.33,78.99,79.19,22500.0
2007-12-27 15:00:00,79.19,79.24,79.09,79.09,29900.0,79.19,79.24,79.09,79.09,29900.0
2007-12-27 15:30:00,79.09,79.23,78.95,79.06,80800.0,79.09,79.23,78.95,79.06,80800.0
2007-12-28 09:30:00,79.22,79.46,78.91,79.28,38400.0,79.22,79.46,78.91,79.28,38400.0
2007-12-28 10:00:00,79.31,79.41,78.77,79.14,23700.0,79.31,79.41,78.77,79.14,23700.0
2007-12-28 10:30:00,79.17,79.37,79.17,79.3,6000.0,79.17,79.37,79.17,79.3,6000.0
2007-12-28 11:00:00,79.3,79.51,79.3,79.4,20200.0,79.3,79.51,79.3,79.4,20200.0
2007-12-28 11:30:00,79.42,79.44,79.22,79.22,19200.0,79.42,79.44,79.22,79.22,19200.0
2007-12-28 12:00:00,79.19,79.3,78.96,78.96,20600.0,79.19,79.3,78.96,78.96,20600.0
2007-12-28 12:30:00,78.96,79.0,78.83,78.9,16600.0,78.96,79.0,78.83,78.9,16600.0
2007-12-28 13:00:00,78.93,79.14,78.9,79.05,26600.0,78.93,79.14,78.9,79.05,26600.0
2007-12-28 13:30:00,79.1,79.63,79.07,79.6,48800.0,79.1,79.63,79.07,79.6,48800.0
2007-12-28 14:00:00,79.6,79.65,79.46,79.62,22600.0,79.6,79.65,79.46,79.62,22600.0
2007-12-28 14:30:00,79.59,79.7,79.41,79.43,23700.0,79.59,79.7,79.41,79.43,23700.0
2007-12-28 15:00:00,79.44,79.61,79.28,79.47,27200.0,79.44,79.61,79.28,79.47,27200.0
2007-12-28 15:30:00,79.49,79.5,79.29,79.39,48600.0,79.49,79.5,79.29,79.39,48600.0
2007-12-31 09:30:00,78.99,79.66,78.99,79.44,36300.0,78.99,79.66,78.99,79.44,36300.0
2007-12-31 10:00:00,79.46,79.7,79.26,79.26,26600.0,79.46,79.7,79.26,79.26,26600.0
2007-12-31 10:30:00,79.28,79.54,79.26,79.52,15600.0,79.28,79.54,79.26,79.52,15600.0
2007-12-31 11:00:00,79.52,79.52,79.05,79.14,31400.0,79.52,79.52,79.05,79.14,31400.0
2007-12-31 11:30:00,79.13,79.47,79.11,79.31,20200.0,79.13,79.47,79.11,79.31,20200.0
2007-12-31 12:00:00,79.37,79.61,79.32,79.4,23600.0,79.37,79.61,79.32,79.4,23600.0
2007-12-31 12:30:00,79.4,79.61,79.37,79.61,25300.0,79.4,79.61,79.37,79.61,25300.0
2007-12-31 13:00:00,79.56,79.59,79.39,79.46,22500.0,79.56,79.59,79.39,79.46,22500.0
2007-12-31 13:30:00,79.4,79.44,79.28,79.33,11200.0,79.4,79.44,79.28,79.33,11200.0
2007-12-31 14:00:00,79.41,79.43,79.29,79.35,16700.0,79.41,79.43,79.29,79.35,16700.0
2007-12-31 14:30:00,79.35,79.5,79.29,79.45,19000.0,79.35,79.5,79.29,79.45,19000.0
2007-12-31 15:00:00,79.47,79.49,79.32,79.38,32800.0,79.47,79.49,79.32,79.38,32800.0
2007-12-31 15:30:00,79.38,79.38,78.92,78.93,75100.0,79.38,79.38,78.92,78.93,75100.0
2008-01-02 09:30:00,78.87,79.08,78.25,78.63,102900.0,78.87,79.08,78.25,78.63,102900.0
2008-01-02 10:00:00,78.56,78.57,77.43,77.52,78900.0,78.56,78.57,77.43,77.52,78900.0
2008-01-02 10:30:00,77.49,77.52,76.68,76.68,58000.0,77.49,77.52,76.68,76.68,58000.0
2008-01-02 11:00:00,76.66,77.06,76.66,76.88,45200.0,76.66,77.06,76.66,76.88,45200.0
2008-01-02 11:30:00,76.91,77.14,76.75,77.01,34000.0,76.91,77.14,76.75,77.01,34000.0
2008-01-02 12:00:00,77.08,77.08,76.75,76.93,53300.0,77.08,77.08,76.75,76.93,53300.0
2008-01-02 12:30:00,76.93,77.03,76.78,76.79,24400.0,76.93,77.03,76.78,76.79,24400.0
2008-01-02 13:00:00,76.78,76.86,76.67,76.7,43900.0,76.78,76.86,76.67,76.7,43900.0
2008-01-02 13:30:00,76.69,76.78,76.66,76.7,59600.0,76.69,76.78,76.66,76.7,59600.0
2008-01-02 14:00:00,76.74,77.01,76.67,76.95,96000.0,76.74,77.01,76.67,76.95,96000.0
2008-01-02 14:30:00,76.93,77.0,76.75,76.75,68300.0,76.93,77.0,76.75,76.75,68300.0
2008-01-02 15:00:00,76.75,76.88,76.54,76.8,68800.0,76.75,76.88,76.54,76.8,68800.0
2008-01-02 15:30:00,76.78,76.99,76.64,76.79,92700.0,76.78,76.99,76.64,76.79,92700.0
2008-01-03 09:30:00,77.29,77.66,77.04,77.58,55900.0,77.29,77.66,77.04,77.58,55900.0
2008-01-03 10:00:00,77.6,77.96,77.36,77.36,40000.0,77.6,77.96,77.36,77.36,40000.0
2008-01-03 10:30:00,77.33,77.45,77.03,77.45,63600.0,77.33,77.45,77.03,77.45,63600.0
2008-01-03 11:00:00,77.42,77.66,77.21,77.31,35000.0,77.42,77.66,77.21,77.31,35000.0
2008-01-03 11:30:00,77.3,77.54,77.26,77.43,30600.0,77.3,77.54,77.26,77.43,30600.0
2008-01-03 12:00:00,77.44,77.67,77.43,77.67,29200.0,77.44,77.67,77.43,77.67,29200.0
2008-01-03 12:30:00,77.67,77.67,77.4,77.62,26700.0,77.67,77.67,77.4,77.62,26700.0
2008-01-03 13:00:00,77.62,77.78,77.5,77.68,28500.0,77.62,77.78,77.5,77.68,28500.0
2008-01-03 13:30:00,77.68,77.74,77.43,77.44,24800.0,77.68,77.74,77.43,77.44,24800.0
2008-01-03 14:00:00,77.44,77.6,77.4,77.52,30000.0,77.44,77.6,77.4,77.52,30000.0
2008-01-03 14:30:00,77.55,77.7,77.49,77.57,34000.0,77.55,77.7,77.49,77.57,34000.0
2008-01-03 15:00:00,77.58,77.76,77.4,77.49,46600.0,77.58,77.76,77.4,77.49,46600.0
2008-01-03 15:30:00,77.49,77.79,77.45,77.67,73000.0,77.49,77.79,77.45,77.67,73000.0
2008-01-04 09:30:00,77.59,78.65,77.03,78.05,131500.0,77.59,78.65,77.03,78.05,131500.0
2008-01-04 10:00:00,78.05,78.23,77.83,77.84,84700.0,78.05,78.23,77.83,77.84,84700.0
2008-01-04 10:30:00,77.83,78.07,77.64,77.79,47600.0,77.83,78.07,77.64,77.79,47600.0
2008-01-04 11:00:00,77.8,78.05,77.77,78.03,38600.0,77.8,78.05,77.77,78.03,38600.0
2008-01-04 11:30:00,78.03,78.03,77.52,77.57,51100.0,78.03,78.03,77.52,77.57,51100.0
2008-01-04 12:00:00,77.54,77.59,77.23,77.24,57000.0,77.54,77.59,77.23,77.24,57000.0
2008-01-04 12:30:00,77.25,77.3,77.11,77.25,60900.0,77.25,77.3,77.11,77.25,60900.0
2008-01-04 13:00:00,77.27,77.43,77.25,77.41,41100.0,77.27,77.43,77.25,77.41,41100.0
2008-01-04 13:30:00,77.44,77.67,77.17,77.64,29700.0,77.44,77.67,77.17,77.64,29700.0
2008-01-04 14:00:00,77.63,77.63,77.23,77.3,54600.0,77.63,77.63,77.23,77.3,54600.0
2008-01-04 14:30:00,77.28,77.37,76.93,77.13,90800.0,77.28,77.37,76.93,77.13,90800.0
2008-01-04 15:00:00,77.15,77.67,77.11,77.63,84000.0,77.15,77.67,77.11,77.63,84000.0
2008-01-04 15:30:00,77.64,77.95,77.51,77.54,230900.0,77.64,77.95,77.51,77.54,230900.0
2008-01-07 09:30:00,77.83,78.74,77.59,78.41,97100.0,77.83,78.74,77.59,78.41,97100.0
2008-01-07 10:00:00,78.4,78.4,77.94,78.12,67800.0,78.4,78.4,77.94,78.12,67800.0
2008-01-07 10:30:00,78.12,78.18,77.98,78.1,47200.0,78.12,78.18,77.98,78.1,47200.0
2008-01-07 11:00:00,78.09,78.14,77.93,78.0,87900.0,78.09,78.14,77.93,78.0,87900.0
2008-01-07 11:30:00,77.97,78.17,77.94,78.06,42900.0,77.97,78.17,77.94,78.06,42900.0
2008-01-07 12:00:00,78.01,78.09,77.65,77.84,40400.0,78.01,78.09,77.65,77.84,40400.0
2008-01-07 12:30:00,77.84,78.03,77.8,77.89,31200.0,77.84,78.03,77.8,77.89,31200.0
2008-01-07 13:00:00,77.89,77.97,77.77,77.93,31300.0,77.89,77.97,77.77,77.93,31300.0
2008-01-07 13:30:00,77.92,78.0,77.83,77.9,47900.0,77.92,78.0,77.83,77.9,47900.0
2008-01-07 14:00:00,77.94,77.96,77.67,77.75,47500.0,77.94,77.96,77.67,77.75,47500.0
2008-01-07 14:30:00,77.74,77.85,77.53,77.77,59200.0,77.74,77.85,77.53,77.77,59200.0
2008-01-07 15:00:00,77.82,77.95,77.62,77.75,69500.0,77.82,77.95,77.62,77.75,69500.0
2008-01-07 15:30:00,77.77,78.31,77.58,78.19,70900.0,77.77,78.31,77.58,78.19,70900.0
2008-01-08 09:30:00,78.82,81.84,78.82,80.87,358000.0,78.82,81.84,78.82,80.87,358000.0
2008-01-08 10:00:00,80.87,81.19,80.77,80.93,227800.0,80.87,81.19,80.77,80.93,227800.0
2008-01-08 10:30:00,80.92,80.92,80.42,80.53,112400.0,80.92,80.92,80.42,80.53,112400.0
2008-01-08 11:00:00,80.53,80.79,80.39,80.63,46800.0,80.53,80.79,80.39,80.63,46800.0
2008-01-08 11:30:00,80.63,80.63,80.07,80.44,43200.0,80.63,80.63,80.07,80.44,43200.0
2008-01-08 12:00:00,80.44,80.49,80.25,80.42,44300.0,80.44,80.49,80.25,80.42,44300.0
2008-01-08 12:30:00,80.42,80.48,80.2,80.43,58300.0,80.42,80.48,80.2,80.43,58300.0
2008-01-08 13:00:00,80.43,80.78,80.39,80.54,73600.0,80.43,80.78,80.39,80.54,73600.0
2008-01-08 13:30:00,80.58,80.58,80.2,80.35,43200.0,80.58,80.58,80.2,80.35,43200.0
2008-01-08 14:00:00,80.28,80.44,80.28,80.4,71600.0,80.28,80.44,80.28,80.4,71600.0
2008-01-08 14:30:00,80.41,80.43,79.89,79.98,49800.0,80.41,80.43,79.89,79.98,49800.0
2008-01-08 15:00:00,79.96,80.17,79.53,79.66,65800.0,79.96,80.17,79.53,79.66,65800.0
2008-01-08 15:30:00,79.63,79.87,79.43,79.51,154500.0,79.63,79.87,79.43,79.51,154500.0
2008-01-09 09:30:00,79.74,80.39,79.74,80.14,81800.0,79.74,80.39,79.74,80.14,81800.0
2008-01-09 10:00:00,80.14,80.28,79.75,79.95,50900.0,80.14,80.28,79.75,79.95,50900.0
2008-01-09 10:30:00,80.0,80.0,79.71,79.84,68100.0,80.0,80.0,79.71,79.84,68100.0
2008-01-09 11:00:00,79.83,79.85,79.43,79.72,35100.0,79.83,79.85,79.43,79.72,35100.0
2008-01-09 11:30:00,79.72,79.73,79.15,79.55,45700.0,79.72,79.73,79.15,79.55,45700.0
2008-01-09 12:00:00,79.55,79.85,79.41,79.8,32600.0,79.55,79.85,79.41,79.8,32600.0
2008-01-09 12:30:00,79.78,79.81,79.6,79.68,27900.0,79.78,79.81,79.6,79.68,27900.0
2008-01-09 13:00:00,79.75,79.79,79.41,79.5,35200.0,79.75,79.79,79.41,79.5,35200.0
2008-01-09 13:30:00,79.48,79.49,79.11,79.12,49000.0,79.48,79.49,79.11,79.12,49000.0
2008-01-09 14:00:00,79.12,79.28,78.82,79.28,53100.0,79.12,79.28,78.82,79.28,53100.0
2008-01-09 14:30:00,79.23,79.6,79.18,79.42,80800.0,79.23,79.6,79.18,79.42,80800.0
2008-01-09 15:00:00,79.41,79.88,79.36,79.48,74400.0,79.41,79.88,79.36,79.48,74400.0
2008-01-09 15:30:00,79.5,80.04,79.34,79.98,140600.0,79.5,80.04,79.34,79.98,140600.0
2008-01-10 09:30:00,79.68,80.0,79.33,79.65,59800.0,79.68,80.0,79.33,79.65,59800.0
2008-01-10 10:00:00,79.66,80.03,79.55,79.75,64000.0,79.66,80.03,79.55,79.75,64000.0
2008-01-10 10:30:00,79.75,80.01,79.54,79.54,92000.0,79.75,80.01,79.54,79.54,92000.0
2008-01-10 11:00:00,79.54,79.67,79.25,79.6,67900.0,79.54,79.67,79.25,79.6,67900.0
2008-01-10 11:30:00,79.65,79.93,79.59,79.85,45900.0,79.65,79.93,79.59,79.85,45900.0
2008-01-10 12:00:00,79.84,80.37,79.74,79.93,96400.0,79.84,80.37,79.74,79.93,96400.0
2008-01-10 12:30:00,79.9,80.0,79.61,79.97,74000.0,79.9,80.0,79.61,79.97,74000.0
2008-01-10 13:00:00,79.95,79.99,79.67,79.74,57400.0,79.95,79.99,79.67,79.74,57400.0
2008-01-10 13:30:00,79.74,79.96,79.4,79.78,77200.0,79.74,79.96,79.4,79.78,77200.0
2008-01-10 14:00:00,79.76,80.25,79.66,79.82,181800.0,79.76,80.25,79.66,79.82,181800.0
2008-01-10 14:30:00,80.0,80.09,79.67,79.96,128400.0,80.0,80.09,79.67,79.96,128400.0
2008-01-10 15:00:00,79.92,79.98,79.67,79.97,131700.0,79.92,79.98,79.67,79.97,131700.0
2008-01-10 15:30:00,79.98,80.42,79.93,80.04,215400.0,79.98,80.42,79.93,80.04,215400.0
2008-01-11 09:30:00,79.29,80.3,79.25,80.04,44000.0,79.29,80.3,79.25,80.04,44000.0
2008-01-11 10:00:00,80.05,80.06,79.67,79.79,38300.0,80.05,80.06,79.67,79.79,38300.0
2008-01-11 10:30:00,79.75,79.86,79.51,79.56,40100.0,79.75,79.86,79.51,79.56,40100.0
2008-01-11 11:00:00,79.56,79.62,79.19,79.25,29200.0,79.56,79.62,79.19,79.25,29200.0
2008-01-11 11:30:00,79.25,79.26,78.99,79.0,31000.0,79.25,79.26,78.99,79.0,31000.0
2008-01-11 12:00:00,78.99,79.15,78.8,78.81,67500.0,78.99,79.15,78.8,78.81,67500.0
2008-01-11 12:30:00,78.83,79.07,78.72,79.01,50400.0,78.83,79.07,78.72,79.01,50400.0
2008-01-11 13:00:00,79.01,79.05,78.84,78.92,37900.0,79.01,79.05,78.84,78.92,37900.0
2008-01-11 13:30:00,78.88,79.06,78.61,78.62,95800.0,78.88,79.06,78.61,78.62,95800.0
2008-01-11 14:00:00,78.61,79.2,78.58,79.08,33000.0,78.61,79.2,78.58,79.08,33000.0
2008-01-11 14:30:00,79.05,79.2,78.88,78.94,28600.0,79.05,79.2,78.88,78.94,28600.0
2008-01-11 15:00:00,78.94,78.95,78.4,78.72,64000.0,78.94,78.95,78.4,78.72,64000.0
2008-01-11 15:30:00,78.69,79.0,78.56,78.74,95600.0,78.69,79.0,78.56,78.74,95600.0
2008-01-14 09:30:00,79.48,79.97,78.8,79.5,44900.0,79.48,79.97,78.8,79.5,44900.0
2008-01-14 10:00:00,79.5,79.86,79.4,79.66,63700.0,79.5,79.86,79.4,79.66,63700.0
2008-01-14 10:30:00,79.66,80.07,79.53,80.06,87000.0,79.66,80.07,79.53,80.06,87000.0
2008-01-14 11:00:00,80.09,80.33,79.7,79.79,67100.0,80.09,80.33,79.7,79.79,67100.0
2008-01-14 11:30:00,79.75,79.86,79.69,79.73,31100.0,79.75,79.86,79.69,79.73,31100.0
2008-01-14 12:00:00,79.72,79.98,79.72,79.98,24900.0,79.72,79.98,79.72,79.98,24900.0
2008-01-14 12:30:00,79.95,80.21,79.92,80.15,30700.0,79.95,80.21,79.92,80.15,30700.0
2008-01-14 13:00:00,80.11,80.35,80.04,80.32,38200.0,80.11,80.35,80.04,80.32,38200.0
2008-01-14 13:30:00,80.35,80.5,80.23,80.4,61900.0,80.35,80.5,80.23,80.4,61900.0
2008-01-14 14:00:00,80.4,80.41,80.08,80.12,43200.0,80.4,80.41,80.08,80.12,43200.0
2008-01-14 14:30:00,80.09,80.58,80.09,80.57,73600.0,80.09,80.58,80.09,80.57,73600.0
2008-01-14 15:00:00,80.56,80.67,80.06,80.21,102300.0,80.56,80.67,80.06,80.21,102300.0
2008-01-14 15:30:00,80.2,80.68,80.12,80.47,106600.0,80.2,80.68,80.12,80.47,106600.0
2008-01-15 09:30:00,79.29,80.29,79.22,80.22,76500.0,79.29,80.29,79.22,80.22,76500.0
2008-01-15 10:00:00,80.26,80.66,80.1,80.38,105300.0,80.26,80.66,80.1,80.38,105300.0
2008-01-15 10:30:00,80.44,80.46,80.1,80.31,43500.0,80.44,80.46,80.1,80.31,43500.0
2008-01-15 11:00:00,80.31,80.5,80.17,80.2,43700.0,80.31,80.5,80.17,80.2,43700.0
2008-01-15 11:30:00,80.21,80.47,80.13,80.47,66200.0,80.21,80.47,80.13,80.47,66200.0
2008-01-15 12:00:00,80.45,80.6,80.3,80.49,29800.0,80.45,80.6,80.3,80.49,29800.0
2008-01-15 12:30:00,80.49,80.54,80.3,80.46,47100.0,80.49,80.54,80.3,80.46,47100.0
2008-01-15 13:00:00,80.41,80.72,80.29,80.3,45300.0,80.41,80.72,80.29,80.3,45300.0
2008-01-15 13:30:00,80.29,80.43,80.22,80.34,36700.0,80.29,80.43,80.22,80.34,36700.0
2008-01-15 14:00:00,80.33,80.5,80.27,80.41,42000.0,80.33,80.5,80.27,80.41,42000.0
2008-01-15 14:30:00,80.4,80.74,80.31,80.7,134900.0,80.4,80.74,80.31,80.7,134900.0
2008-01-15 15:00:00,80.69,80.93,80.45,80.86,91300.0,80.69,80.93,80.45,80.86,91300.0
2008-01-15 15:30:00,80.86,81.16,80.78,80.85,232100.0,80.86,81.16,80.78,80.85,232100.0
2008-01-16 09:30:00,80.4,81.72,80.4,80.55,117600.0,80.4,81.72,80.4,80.55,117600.0
2008-01-16 10:00:00,80.55,80.66,79.78,79.83,128500.0,80.55,80.66,79.78,79.83,128500.0
2008-01-16 10:30:00,79.88,79.94,79.04,79.04,131200.0,79.88,79.94,79.04,79.04,131200.0
2008-01-16 11:00:00,79.04,79.13,78.51,78.72,146900.0,79.04,79.13,78.51,78.72,146900.0
2008-01-16 11:30:00,78.67,78.67,77.99,78.59,114100.0,78.67,78.67,77.99,78.59,114100.0
2008-01-16 12:00:00,78.52,78.61,77.56,77.56,113100.0,78.52,78.61,77.56,77.56,113100.0
2008-01-16 12:30:00,77.61,77.94,77.29,77.3,90700.0,77.61,77.94,77.29,77.3,90700.0
2008-01-16 13:00:00,77.31,77.54,77.26,77.37,76500.0,77.31,77.54,77.26,77.37,76500.0
2008-01-16 13:30:00,77.31,77.66,76.84,77.52,95100.0,77.31,77.66,76.84,77.52,95100.0
2008-01-16 14:00:00,77.54,78.04,77.34,78.04,87900.0,77.54,78.04,77.34,78.04,87900.0
2008-01-16 14:30:00,78.02,78.28,77.78,77.82,104000.0,78.02,78.28,77.78,77.82,104000.0
2008-01-16 15:00:00,77.88,78.08,77.75,78.05,71200.0,77.88,78.08,77.75,78.05,71200.0
2008-01-16 15:30:00,77.96,78.25,77.42,77.5,155200.0,77.96,78.25,77.42,77.5,155200.0
2008-01-17 09:30:00,77.53,78.41,77.53,78.28,46700.0,77.53,78.41,77.53,78.28,46700.0
2008-01-17 10:00:00,78.26,78.54,77.87,78.41,84300.0,78.26,78.54,77.87,78.41,84300.0
2008-01-17 10:30:00,78.41,78.88,78.1,78.64,78300.0,78.41,78.88,78.1,78.64,78300.0
2008-01-17 11:00:00,78.67,79.1,78.51,78.54,66900.0,78.67,79.1,78.51,78.54,66900.0
2008-01-17 11:30:00,78.56,78.61,78.26,78.26,109600.0,78.56,78.61,78.26,78.26,109600.0
2008-01-17 12:00:00,78.26,78.34,78.0,78.12,56300.0,78.26,78.34,78.0,78.12,56300.0
2008-01-17 12:30:00,78.14,78.27,77.88,77.91,51000.0,78.14,78.27,77.88,77.91,51000.0
2008-01-17 13:00:00,77.91,78.56,77.82,78.38,49100.0,77.91,78.56,77.82,78.38,49100.0
2008-01-17 13:30:00,78.38,78.59,78.23,78.39,48500.0,78.38,78.59,78.23,78.39,48500.0
2008-01-17 14:00:00,78.35,78.39,77.98,78.01,53500.0,78.35,78.39,77.98,78.01,53500.0
2008-01-17 14:30:00,78.0,78.1,77.77,77.92,62800.0,78.0,78.1,77.77,77.92,62800.0
2008-01-17 15:00:00,77.96,78.21,77.73,77.73,84000.0,77.96,78.21,77.73,77.73,84000.0
2008-01-17 15:30:00,77.73,77.73,76.35,76.47,247200.0,77.73,77.73,76.35,76.47,247200.0
2008-01-18 09:30:00,76.77,77.48,75.29,75.42,320700.0,76.77,77.48,75.29,75.42,320700.0
2008-01-18 10:00:00,75.42,76.13,72.94,74.05,257300.0,75.42,76.13,72.94,74.05,257300.0
2008-01-18 10:30:00,74.05,74.11,73.51,73.74,123000.0,74.05,74.11,73.51,73.74,123000.0
2008-01-18 11:00:00,73.74,73.81,72.93,73.58,120300.0,73.74,73.81,72.93,73.58,120300.0
2008-01-18 11:30:00,73.58,73.63,72.7,72.87,170700.0,73.58,73.63,72.7,72.87,170700.0
2008-01-18 12:00:00,72.85,72.96,71.83,72.65,183900.0,72.85,72.96,71.83,72.65,183900.0
2008-01-18 12:30:00,72.67,73.62,72.67,73.39,152700.0,72.67,73.62,72.67,73.39,152700.0
2008-01-18 13:00:00,73.42,73.54,72.97,73.09,90200.0,73.42,73.54,72.97,73.09,90200.0
2008-01-18 13:30:00,73.11,73.39,73.04,73.36,108700.0,73.11,73.39,73.04,73.36,108700.0
2008-01-18 14:00:00,73.35,73.64,73.26,73.38,135900.0,73.35,73.64,73.26,73.38,135900.0
2008-01-18 14:30:00,73.37,73.54,73.04,73.24,111000.0,73.37,73.54,73.04,73.24,111000.0
2008-01-18 15:00:00,73.24,73.54,72.96,73.15,176700.0,73.24,73.54,72.96,73.15,176700.0
2008-01-18 15:30:00,73.12,73.5,72.95,73.28,153400.0,73.12,73.5,72.95,73.28,153400.0
2008-01-22 09:30:00,62.25,62.27,57.42,61.58,821500.0,62.25,62.27,57.42,61.58,821500.0
2008-01-22 10:00:00,61.78,61.99,58.18,58.5,642200.0,61.78,61.99,58.18,58.5,642200.0
2008-01-22 10:30:00,58.56,60.3,58.48,59.46,406000.0,58.56,60.3,58.48,59.46,406000.0
2008-01-22 11:00:00,59.51,60.88,58.89,59.22,349400.0,59.51,60.88,58.89,59.22,349400.0
2008-01-22 11:30:00,59.26,59.39,58.5,58.75,292400.0,59.26,59.39,58.5,58.75,292400.0
2008-01-22 12:00:00,58.74,61.35,58.7,60.35,484000.0,58.74,61.35,58.7,60.35,484000.0
2008-01-22 12:30:00,60.35,60.46,59.68,60.31,176200.0,60.35,60.46,59.68,60.31,176200.0
2008-01-22 13:00:00,60.31,60.5,59.81,60.09,130700.0,60.31,60.5,59.81,60.09,130700.0
2008-01-22 13:30:00,60.08,60.23,59.85,59.93,407100.0,60.08,60.23,59.85,59.93,407100.0
2008-01-22 14:00:00,59.94,59.97,58.48,59.05,442100.0,59.94,59.97,58.48,59.05,442100.0
2008-01-22 14:30:00,59.06,59.29,58.61,59.12,438000.0,59.06,59.29,58.61,59.12,438000.0
2008-01-22 15:00:00,59.12,59.4,58.81,59.39,558000.0,59.12,59.4,58.81,59.39,558000.0
2008-01-22 15:30:00,59.39,59.5,58.58,58.58,731700.0,59.39,59.5,58.58,58.58,731700.0
2008-01-23 09:30:00,56.6,57.5,55.18,55.75,443800.0,56.6,57.5,55.18,55.75,443800.0
2008-01-23 10:00:00,55.76,56.67,55.71,56.06,395500.0,55.76,56.67,55.71,56.06,395500.0
2008-01-23 10:30:00,56.05,56.16,54.99,55.35,370600.0,56.05,56.16,54.99,55.35,370600.0
2008-01-23 11:00:00,55.35,55.44,54.32,54.46,414600.0,55.35,55.44,54.32,54.46,414600.0
2008-01-23 11:30:00,54.47,55.03,54.33,54.84,366100.0,54.47,55.03,54.33,54.84,366100.0
2008-01-23 12:00:00,54.83,54.85,54.5,54.59,345700.0,54.83,54.85,54.5,54.59,345700.0
2008-01-23 12:30:00,54.58,54.88,54.34,54.72,244700.0,54.58,54.88,54.34,54.72,244700.0
2008-01-23 13:00:00,54.74,55.48,54.73,55.34,354900.0,54.74,55.48,54.73,55.34,354900.0
2008-01-23 13:30:00,55.31,55.78,55.24,55.31,196100.0,55.31,55.78,55.24,55.31,196100.0
2008-01-23 14:00:00,55.3,55.68,54.98,55.06,249800.0,55.3,55.68,54.98,55.06,249800.0
2008-01-23 14:30:00,55.07,55.25,54.69,54.93,273400.0,55.07,55.25,54.69,54.93,273400.0
2008-01-23 15:00:00,54.95,55.31,54.85,55.31,341800.0,54.95,55.31,54.85,55.31,341800.0
2008-01-23 15:30:00,55.29,55.59,55.18,55.31,390800.0,55.29,55.59,55.18,55.31,390800.0
2008-01-24 09:30:00,55.37,57.63,55.37,56.82,580700.0,55.37,57.63,55.37,56.82,580700.0
2008-01-24 10:00:00,56.75,57.02,55.9,56.01,490200.0,56.75,57.02,55.9,56.01,490200.0
2008-01-24 10:30:00,55.99,56.64,55.86,56.57,354400.0,55.99,56.64,55.86,56.57,354400.0
2008-01-24 11:00:00,56.57,56.57,56.28,56.35,242600.0,56.57,56.57,56.28,56.35,242600.0
2008-01-24 11:30:00,56.35,56.48,56.14,56.37,188000.0,56.35,56.48,56.14,56.37,188000.0
2008-01-24 12:00:00,56.35,56.35,55.55,55.55,260500.0,56.35,56.35,55.55,55.55,260500.0
2008-01-24 12:30:00,55.56,55.57,55.28,55.47,161300.0,55.56,55.57,55.28,55.47,161300.0
2008-01-24 13:00:00,55.47,55.6,55.24,55.32,166300.0,55.47,55.6,55.24,55.32,166300.0
2008-01-24 13:30:00,55.33,55.53,55.07,55.43,209600.0,55.33,55.53,55.07,55.43,209600.0
2008-01-24 14:00:00,55.44,56.16,55.38,56.02,282500.0,55.44,56.16,55.38,56.02,282500.0
2008-01-24 14:30:00,56.01,56.21,55.67,56.0,295800.0,56.01,56.21,55.67,56.0,295800.0
2008-01-24 15:00:00,55.92,56.01,55.79,55.9,251300.0,55.92,56.01,55.79,55.9,251300.0
2008-01-24 15:30:00,55.9,56.58,55.8,55.96,455300.0,55.9,56.58,55.8,55.96,455300.0
2008-01-25 09:30:00,56.93,57.04,55.49,56.45,313700.0,56.93,57.04,55.49,56.45,313700.0
2008-01-25 10:00:00,56.4,56.53,55.51,56.17,441700.0,56.4,56.53,55.51,56.17,441700.0
2008-01-25 10:30:00,56.15,56.35,55.81,56.09,233200.0,56.15,56.35,55.81,56.09,233200.0
2008-01-25 11:00:00,56.1,56.4,56.02,56.16,153900.0,56.1,56.4,56.02,56.16,153900.0
2008-01-25 11:30:00,56.16,56.36,56.04,56.23,130100.0,56.16,56.36,56.04,56.23,130100.0
2008-01-25 12:00:00,56.18,56.55,56.13,56.51,227200.0,56.18,56.55,56.13,56.51,227200.0
2008-01-25 12:30:00,56.51,56.68,56.43,56.5,133000.0,56.51,56.68,56.43,56.5,133000.0
2008-01-25 13:00:00,56.47,56.99,56.33,56.72,110800.0,56.47,56.99,56.33,56.72,110800.0
2008-01-25 13:30:00,56.72,56.79,56.38,56.51,107500.0,56.72,56.79,56.38,56.51,107500.0
2008-01-25 14:00:00,56.51,57.0,56.44,56.94,194800.0,56.51,57.0,56.44,56.94,194800.0
2008-01-25 14:30:00,56.93,57.15,56.75,56.95,266100.0,56.93,57.15,56.75,56.95,266100.0
2008-01-25 15:00:00,56.95,57.57,56.87,57.52,288000.0,56.95,57.57,56.87,57.52,288000.0
2008-01-25 15:30:00,57.5,57.63,56.93,57.18,410400.0,57.5,57.63,56.93,57.18,410400.0
2008-01-28 09:30:00,57.09,57.09,55.3,55.99,285500.0,57.09,57.09,55.3,55.99,285500.0
2008-01-28 10:00:00,56.0,56.18,55.8,56.11,215200.0,56.0,56.18,55.8,56.11,215200.0
2008-01-28 10:30:00,56.11,56.11,55.8,55.84,234200.0,56.11,56.11,55.8,55.84,234200.0
2008-01-28 11:00:00,55.87,56.11,55.78,56.06,139200.0,55.87,56.11,55.78,56.06,139200.0
2008-01-28 11:30:00,56.07,56.08,55.9,56.0,186600.0,56.07,56.08,55.9,56.0,186600.0
2008-01-28 12:00:00,56.01,56.06,55.84,55.99,156500.0,56.01,56.06,55.84,55.99,156500.0
2008-01-28 12:30:00,56.03,56.11,55.95,56.04,148800.0,56.03,56.11,55.95,56.04,148800.0
2008-01-28 13:00:00,56.04,56.18,56.03,56.17,147400.0,56.04,56.18,56.03,56.17,147400.0
2008-01-28 13:30:00,56.17,56.45,56.15,56.18,152700.0,56.17,56.45,56.15,56.18,152700.0
2008-01-28 14:00:00,56.18,56.37,56.18,56.27,188500.0,56.18,56.37,56.18,56.27,188500.0
2008-01-28 14:30:00,56.27,56.46,56.22,56.27,140100.0,56.27,56.46,56.22,56.27,140100.0
2008-01-28 15:00:00,56.28,56.33,56.18,56.28,218800.0,56.28,56.33,56.18,56.28,218800.0
2008-01-28 15:30:00,56.27,56.69,56.25,56.62,268300.0,56.27,56.69,56.25,56.62,268300.0
2008-01-29 09:30:00,56.95,57.36,56.51,57.32,147200.0,56.95,57.36,56.51,57.32,147200.0
2008-01-29 10:00:00,57.33,57.97,57.11,57.8,223200.0,57.33,57.97,57.11,57.8,223200.0
2008-01-29 10:30:00,57.83,58.25,57.75,58.21,216700.0,57.83,58.25,57.75,58.21,216700.0
2008-01-29 11:00:00,58.22,58.36,57.97,58.2,158900.0,58.22,58.36,57.97,58.2,158900.0
2008-01-29 11:30:00,58.17,58.84,58.17,58.81,153000.0,58.17,58.84,58.17,58.81,153000.0
2008-01-29 12:00:00,58.81,59.08,58.65,58.8,193500.0,58.81,59.08,58.65,58.8,193500.0
2008-01-29 12:30:00,58.81,58.91,58.44,58.44,191200.0,58.81,58.91,58.44,58.44,191200.0
2008-01-29 13:00:00,58.44,58.47,58.16,58.39,150300.0,58.44,58.47,58.16,58.39,150300.0
2008-01-29 13:30:00,58.35,58.66,58.3,58.48,144100.0,58.35,58.66,58.3,58.48,144100.0
2008-01-29 14:00:00,58.46,58.5,58.3,58.49,157900.0,58.46,58.5,58.3,58.49,157900.0
2008-01-29 14:30:00,58.48,58.5,58.2,58.36,317700.0,58.48,58.5,58.2,58.36,317700.0
2008-01-29 15:00:00,58.37,58.54,58.24,58.32,235800.0,58.37,58.54,58.24,58.32,235800.0
2008-01-29 15:30:00,58.32,58.35,58.11,58.22,221100.0,58.32,58.35,58.11,58.22,221100.0
2008-01-30 09:30:00,58.56,58.56,57.6,57.74,204300.0,58.56,58.56,57.6,57.74,204300.0
2008-01-30 10:00:00,57.75,57.88,57.21,57.29,146200.0,57.75,57.88,57.21,57.29,146200.0
2008-01-30 10:30:00,57.31,57.76,57.21,57.67,169900.0,57.31,57.76,57.21,57.67,169900.0
2008-01-30 11:00:00,57.67,58.04,57.63,57.9,96000.0,57.67,58.04,57.63,57.9,96000.0
2008-01-30 11:30:00,57.9,58.19,57.67,57.73,139400.0,57.9,58.19,57.67,57.73,139400.0
2008-01-30 12:00:00,57.73,57.85,57.69,57.75,90100.0,57.73,57.85,57.69,57.75,90100.0
2008-01-30 12:30:00,57.74,57.9,57.65,57.7,56600.0,57.74,57.9,57.65,57.7,56600.0
2008-01-30 13:00:00,57.7,57.88,57.7,57.78,52200.0,57.7,57.88,57.7,57.78,52200.0
2008-01-30 13:30:00,57.77,57.83,57.5,57.58,59600.0,57.77,57.83,57.5,57.58,59600.0
2008-01-30 14:00:00,57.61,58.45,57.54,58.31,186200.0,57.61,58.45,57.54,58.31,186200.0
2008-01-30 14:30:00,58.32,58.83,58.05,58.82,169500.0,58.32,58.83,58.05,58.82,169500.0
2008-01-30 15:00:00,58.8,59.03,58.61,58.8,219600.0,58.8,59.03,58.61,58.8,219600.0
2008-01-30 15:30:00,58.8,58.9,58.15,58.26,388200.0,58.8,58.9,58.15,58.26,388200.0
2008-01-31 09:30:00,58.03,58.03,57.15,57.54,155500.0,58.03,58.03,57.15,57.54,155500.0
2008-01-31 10:00:00,57.55,57.58,57.22,57.32,146200.0,57.55,57.58,57.22,57.32,146200.0
2008-01-31 10:30:00,57.34,57.34,56.98,57.18,193200.0,57.34,57.34,56.98,57.18,193200.0
2008-01-31 11:00:00,57.22,57.37,57.08,57.24,138200.0,57.22,57.37,57.08,57.24,138200.0
2008-01-31 11:30:00,57.24,57.35,56.98,57.35,196200.0,57.24,57.35,56.98,57.35,196200.0
2008-01-31 12:00:00,57.31,57.34,57.0,57.17,118300.0,57.31,57.34,57.0,57.17,118300.0
2008-01-31 12:30:00,57.19,57.22,56.8,56.96,101700.0,57.19,57.22,56.8,56.96,101700.0
2008-01-31 13:00:00,56.98,57.03,56.85,56.92,121500.0,56.98,57.03,56.85,56.92,121500.0
2008-01-31 13:30:00,56.91,57.06,56.79,57.01,114400.0,56.91,57.06,56.79,57.01,114400.0
2008-01-31 14:00:00,57.01,57.22,56.98,57.1,155200.0,57.01,57.22,56.98,57.1,155200.0
2008-01-31 14:30:00,57.12,57.25,57.0,57.25,222000.0,57.12,57.25,57.0,57.25,222000.0
2008-01-31 15:00:00,57.25,57.5,57.15,57.42,257000.0,57.25,57.5,57.15,57.42,257000.0
2008-01-31 15:30:00,57.45,57.8,57.28,57.29,344600.0,57.45,57.8,57.28,57.29,344600.0
2008-02-01 09:30:00,57.57,58.05,56.75,58.03,217800.0,57.57,58.05,56.75,58.03,217800.0
2008-02-01 10:00:00,58.01,59.46,57.75,59.34,305000.0,58.01,59.46,57.75,59.34,305000.0
2008-02-01 10:30:00,59.33,59.33,58.81,58.89,206100.0,59.33,59.33,58.81,58.89,206100.0
2008-02-01 11:00:00,58.9,59.49,58.81,59.46,134900.0,58.9,59.49,58.81,59.46,134900.0
2008-02-01 11:30:00,59.42,60.61,59.42,60.37,236300.0,59.42,60.61,59.42,60.37,236300.0
2008-02-01 12:00:00,60.37,60.4,59.78,60.02,156800.0,60.37,60.4,59.78,60.02,156800.0
2008-02-01 12:30:00,60.02,60.08,59.7,60.03,152700.0,60.02,60.08,59.7,60.03,152700.0
2008-02-01 13:00:00,60.01,60.12,59.93,59.96,100700.0,60.01,60.12,59.93,59.96,100700.0
2008-02-01 13:30:00,59.95,60.16,59.62,59.62,67700.0,59.95,60.16,59.62,59.62,67700.0
2008-02-01 14:00:00,59.63,59.78,59.55,59.68,120100.0,59.63,59.78,59.55,59.68,120100.0
2008-02-01 14:30:00,59.69,59.86,59.59,59.81,98300.0,59.69,59.86,59.59,59.81,98300.0
2008-02-01 15:00:00,59.84,60.54,59.8,60.47,207800.0,59.84,60.54,59.8,60.47,207800.0
2008-02-01 15:30:00,60.47,60.66,60.34,60.54,273800.0,60.47,60.66,60.34,60.54,273800.0
2008-02-04 09:30:00,60.64,61.03,60.0,60.15,153500.0,60.64,61.03,60.0,60.15,153500.0
2008-02-04 10:00:00,60.15,60.19,59.69,59.77,260900.0,60.15,60.19,59.69,59.77,260900.0
2008-02-04 10:30:00,59.76,60.2,59.69,60.17,78800.0,59.76,60.2,59.69,60.17,78800.0
2008-02-04 11:00:00,60.14,60.33,59.91,59.99,89800.0,60.14,60.33,59.91,59.99,89800.0
2008-02-04 11:30:00,59.96,60.65,59.96,60.6,95500.0,59.96,60.65,59.96,60.6,95500.0
2008-02-04 12:00:00,60.6,60.82,60.45,60.75,123000.0,60.6,60.82,60.45,60.75,123000.0
2008-02-04 12:30:00,60.75,60.89,60.63,60.81,77700.0,60.75,60.89,60.63,60.81,77700.0
2008-02-04 13:00:00,60.83,60.86,60.6,60.7,81200.0,60.83,60.86,60.6,60.7,81200.0
2008-02-04 13:30:00,60.72,60.84,60.28,60.43,84300.0,60.72,60.84,60.28,60.43,84300.0
2008-02-04 14:00:00,60.44,60.46,60.32,60.39,81800.0,60.44,60.46,60.32,60.39,81800.0
2008-02-04 14:30:00,60.4,60.53,60.13,60.26,124200.0,60.4,60.53,60.13,60.26,124200.0
2008-02-04 15:00:00,60.25,60.31,60.13,60.18,99700.0,60.25,60.31,60.13,60.18,99700.0
2008-02-04 15:30:00,60.18,60.23,60.04,60.09,157200.0,60.18,60.23,60.04,60.09,157200.0
2008-02-05 09:30:00,59.32,59.48,58.75,59.22,135100.0,59.32,59.48,58.75,59.22,135100.0
2008-02-05 10:00:00,59.22,59.28,58.54,58.76,84000.0,59.22,59.28,58.54,58.76,84000.0
2008-02-05 10:30:00,58.74,58.85,58.23,58.54,73300.0,58.74,58.85,58.23,58.54,73300.0
2008-02-05 11:00:00,58.53,58.8,58.3,58.7,45600.0,58.53,58.8,58.3,58.7,45600.0
2008-02-05 11:30:00,58.69,58.96,58.69,58.88,70800.0,58.69,58.96,58.69,58.88,70800.0
2008-02-05 12:00:00,58.89,58.98,58.75,58.76,140400.0,58.89,58.98,58.75,58.76,140400.0
2008-02-05 12:30:00,58.76,58.79,58.38,58.7,111100.0,58.76,58.79,58.38,58.7,111100.0
2008-02-05 13:00:00,58.7,58.86,58.61,58.79,63100.0,58.7,58.86,58.61,58.79,63100.0
2008-02-05 13:30:00,58.79,58.85,58.66,58.84,92700.0,58.79,58.85,58.66,58.84,92700.0
2008-02-05 14:00:00,58.82,59.09,58.75,58.99,120700.0,58.82,59.09,58.75,58.99,120700.0
2008-02-05 14:30:00,59.01,59.28,58.92,59.16,119900.0,59.01,59.28,58.92,59.16,119900.0
2008-02-05 15:00:00,59.16,59.25,58.91,59.17,113900.0,59.16,59.25,58.91,59.17,113900.0
2008-02-05 15:30:00,59.16,59.46,59.14,59.4,348300.0,59.16,59.46,59.14,59.4,348300.0
2008-02-06 09:30:00,59.57,60.86,59.57,60.11,242100.0,59.57,60.86,59.57,60.11,242100.0
2008-02-06 10:00:00,60.09,60.3,59.98,60.1,191600.0,60.09,60.3,59.98,60.1,191600.0
2008-02-06 10:30:00,60.07,60.27,59.93,60.24,112600.0,60.07,60.27,59.93,60.24,112600.0
2008-02-06 11:00:00,60.24,60.61,60.12,60.59,92600.0,60.24,60.61,60.12,60.59,92600.0
2008-02-06 11:30:00,60.6,60.68,60.02,60.02,89300.0,60.6,60.68,60.02,60.02,89300.0
2008-02-06 12:00:00,60.06,60.39,60.06,60.24,105900.0,60.06,60.39,60.06,60.24,105900.0
2008-02-06 12:30:00,60.24,60.29,60.07,60.2,59700.0,60.24,60.29,60.07,60.2,59700.0
2008-02-06 13:00:00,60.2,60.45,60.12,60.21,97500.0,60.2,60.45,60.12,60.21,97500.0
2008-02-06 13:30:00,60.19,60.23,59.81,59.98,94500.0,60.19,60.23,59.81,59.98,94500.0
2008-02-06 14:00:00,59.93,60.02,59.6,59.7,149200.0,59.93,60.02,59.6,59.7,149200.0
2008-02-06 14:30:00,59.72,60.02,59.46,59.72,264000.0,59.72,60.02,59.46,59.72,264000.0
2008-02-06 15:00:00,59.73,59.85,59.49,59.55,108900.0,59.73,59.85,59.49,59.55,108900.0
2008-02-06 15:30:00,59.54,59.66,59.25,59.44,197600.0,59.54,59.66,59.25,59.44,197600.0
2008-02-07 09:30:00,59.17,59.3,58.59,59.07,196000.0,59.17,59.3,58.59,59.07,196000.0
2008-02-07 10:00:00,59.07,59.65,59.0,59.53,148900.0,59.07,59.65,59.0,59.53,148900.0
2008-02-07 10:30:00,59.53,59.7,59.46,59.58,110300.0,59.53,59.7,59.46,59.58,110300.0
2008-02-07 11:00:00,59.6,59.75,59.48,59.75,90700.0,59.6,59.75,59.48,59.75,90700.0
2008-02-07 11:30:00,59.75,60.09,59.74,60.07,103200.0,59.75,60.09,59.74,60.07,103200.0
2008-02-07 12:00:00,60.07,60.16,59.97,60.13,84000.0,60.07,60.16,59.97,60.13,84000.0
2008-02-07 12:30:00,60.11,60.23,60.0,60.21,86000.0,60.11,60.23,60.0,60.21,86000.0
2008-02-07 13:00:00,60.21,60.35,60.17,60.24,131000.0,60.21,60.35,60.17,60.24,131000.0
2008-02-07 13:30:00,60.23,60.45,60.13,60.3,139400.0,60.23,60.45,60.13,60.3,139400.0
2008-02-07 14:00:00,60.28,60.68,60.27,60.51,217600.0,60.28,60.68,60.27,60.51,217600.0
2008-02-07 14:30:00,60.51,60.57,60.05,60.17,159200.0,60.51,60.57,60.05,60.17,159200.0
2008-02-07 15:00:00,60.19,60.39,59.8,60.3,175700.0,60.19,60.39,59.8,60.3,175700.0
2008-02-07 15:30:00,60.31,60.67,60.3,60.52,344800.0,60.31,60.67,60.3,60.52,344800.0
2008-02-08 09:30:00,60.45,60.51,59.95,59.99,73600.0,60.45,60.51,59.95,59.99,73600.0
2008-02-08 10:00:00,60.01,60.37,59.97,60.3,167600.0,60.01,60.37,59.97,60.3,167600.0
2008-02-08 10:30:00,60.29,60.29,60.0,60.22,72900.0,60.29,60.29,60.0,60.22,72900.0
2008-02-08 11:00:00,60.21,60.45,60.21,60.29,73900.0,60.21,60.45,60.21,60.29,73900.0
2008-02-08 11:30:00,60.26,60.31,60.13,60.17,87700.0,60.26,60.31,60.13,60.17,87700.0
2008-02-08 12:00:00,60.17,60.52,60.14,60.44,143100.0,60.17,60.52,60.14,60.44,143100.0
2008-02-08 12:30:00,60.43,60.51,60.36,60.4,99000.0,60.43,60.51,60.36,60.4,99000.0
2008-02-08 13:00:00,60.4,60.42,60.06,60.15,101500.0,60.4,60.42,60.06,60.15,101500.0
2008-02-08 13:30:00,60.15,60.15,59.71,60.01,114000.0,60.15,60.15,59.71,60.01,114000.0
2008-02-08 14:00:00,60.0,60.23,59.99,60.0,88200.0,60.0,60.23,59.99,60.0,88200.0
2008-02-08 14:30:00,59.99,60.28,59.97,60.18,87800.0,59.99,60.28,59.97,60.18,87800.0
2008-02-08 15:00:00,60.14,60.2,60.01,60.14,101000.0,60.14,60.2,60.01,60.14,101000.0
2008-02-08 15:30:00,60.16,60.34,60.07,60.2,200100.0,60.16,60.34,60.07,60.2,200100.0
2008-02-11 09:30:00,60.26,60.26,59.22,59.81,123200.0,60.26,60.26,59.22,59.81,123200.0
2008-02-11 10:00:00,59.82,59.89,59.49,59.74,79600.0,59.82,59.89,59.49,59.74,79600.0
2008-02-11 10:30:00,59.79,59.79,59.33,59.53,171100.0,59.79,59.79,59.33,59.53,171100.0
2008-02-11 11:00:00,59.58,59.73,59.46,59.56,100400.0,59.58,59.73,59.46,59.56,100400.0
2008-02-11 11:30:00,59.54,59.7,59.52,59.6,71100.0,59.54,59.7,59.52,59.6,71100.0
2008-02-11 12:00:00,59.64,59.82,59.56,59.69,156500.0,59.64,59.82,59.56,59.69,156500.0
2008-02-11 12:30:00,59.68,59.8,59.66,59.79,66600.0,59.68,59.8,59.66,59.79,66600.0
2008-02-11 13:00:00,59.79,60.05,59.75,59.99,58300.0,59.79,60.05,59.75,59.99,58300.0
2008-02-11 13:30:00,60.0,60.34,59.96,60.32,94800.0,60.0,60.34,59.96,60.32,94800.0
2008-02-11 14:00:00,60.32,60.54,60.23,60.51,117800.0,60.32,60.54,60.23,60.51,117800.0
2008-02-11 14:30:00,60.52,60.52,60.12,60.37,84300.0,60.52,60.52,60.12,60.37,84300.0
2008-02-11 15:00:00,60.35,60.66,60.32,60.44,110100.0,60.35,60.66,60.32,60.44,110100.0
2008-02-11 15:30:00,60.47,61.56,60.42,60.75,291900.0,60.47,61.56,60.42,60.75,291900.0
2008-02-12 09:30:00,61.19,61.29,60.68,60.95,84100.0,61.19,61.29,60.68,60.95,84100.0
2008-02-12 10:00:00,60.99,61.48,60.85,61.34,91800.0,60.99,61.48,60.85,61.34,91800.0
2008-02-12 10:30:00,61.34,61.74,61.24,61.72,108200.0,61.34,61.74,61.24,61.72,108200.0
2008-02-12 11:00:00,61.7,62.08,61.64,62.01,96500.0,61.7,62.08,61.64,62.01,96500.0
2008-02-12 11:30:00,62.01,62.25,61.83,62.14,77300.0,62.01,62.25,61.83,62.14,77300.0
2008-02-12 12:00:00,62.12,62.2,61.94,62.0,183000.0,62.12,62.2,61.94,62.0,183000.0
2008-02-12 12:30:00,62.02,62.05,61.84,61.91,51600.0,62.02,62.05,61.84,61.91,51600.0
2008-02-12 13:00:00,61.94,62.19,61.91,62.14,53500.0,61.94,62.19,61.91,62.14,53500.0
2008-02-12 13:30:00,62.14,62.18,61.99,62.09,59700.0,62.14,62.18,61.99,62.09,59700.0
2008-02-12 14:00:00,62.07,62.11,61.9,61.96,83500.0,62.07,62.11,61.9,61.96,83500.0
2008-02-12 14:30:00,61.96,62.27,61.86,62.2,70000.0,61.96,62.27,61.86,62.2,70000.0
2008-02-12 15:00:00,62.2,62.21,61.71,61.85,94200.0,62.2,62.21,61.71,61.85,94200.0
2008-02-12 15:30:00,61.91,62.09,61.65,61.94,178100.0,61.91,62.09,61.65,61.94,178100.0
2008-02-13 09:30:00,62.46,62.46,61.75,62.07,88800.0,62.46,62.46,61.75,62.07,88800.0
2008-02-13 10:00:00,62.09,62.17,61.74,61.82,86200.0,62.09,62.17,61.74,61.82,86200.0
2008-02-13 10:30:00,61.84,61.84,61.09,61.09,107400.0,61.84,61.84,61.09,61.09,107400.0
2008-02-13 11:00:00,61.15,61.25,60.83,61.16,57200.0,61.15,61.25,60.83,61.16,57200.0
2008-02-13 11:30:00,61.15,61.15,60.82,60.86,42700.0,61.15,61.15,60.82,60.86,42700.0
2008-02-13 12:00:00,60.84,61.36,60.84,61.23,54800.0,60.84,61.36,60.84,61.23,54800.0
2008-02-13 12:30:00,61.26,61.3,61.1,61.22,31700.0,61.26,61.3,61.1,61.22,31700.0
2008-02-13 13:00:00,61.22,61.53,61.19,61.45,43400.0,61.22,61.53,61.19,61.45,43400.0
2008-02-13 13:30:00,61.43,61.43,61.22,61.27,37200.0,61.43,61.43,61.22,61.27,37200.0
2008-02-13 14:00:00,61.25,61.25,60.86,61.24,72800.0,61.25,61.25,60.86,61.24,72800.0
2008-02-13 14:30:00,61.25,61.32,61.14,61.25,48300.0,61.25,61.32,61.14,61.25,48300.0
2008-02-13 15:00:00,61.27,61.42,61.18,61.27,38000.0,61.27,61.42,61.18,61.27,38000.0
2008-02-13 15:30:00,61.28,61.44,61.11,61.31,121700.0,61.28,61.44,61.11,61.31,121700.0
2008-02-14 09:30:00,61.41,61.66,61.12,61.23,56300.0,61.41,61.66,61.12,61.23,56300.0
2008-02-14 10:00:00,61.23,61.33,60.99,61.02,51700.0,61.23,61.33,60.99,61.02,51700.0
2008-02-14 10:30:00,61.05,61.14,61.01,61.01,28600.0,61.05,61.14,61.01,61.01,28600.0
2008-02-14 11:00:00,61.03,61.09,60.7,60.77,40900.0,61.03,61.09,60.7,60.77,40900.0
2008-02-14 11:30:00,60.78,60.84,60.29,60.53,52200.0,60.78,60.84,60.29,60.53,52200.0
2008-02-14 12:00:00,60.54,60.94,60.48,60.94,60000.0,60.54,60.94,60.48,60.94,60000.0
2008-02-14 12:30:00,60.92,61.01,60.89,60.91,53400.0,60.92,61.01,60.89,60.91,53400.0
2008-02-14 13:00:00,60.91,60.93,60.64,60.75,32100.0,60.91,60.93,60.64,60.75,32100.0
2008-02-14 13:30:00,60.77,60.79,60.58,60.67,38800.0,60.77,60.79,60.58,60.67,38800.0
2008-02-14 14:00:00,60.7,60.82,60.67,60.76,41300.0,60.7,60.82,60.67,60.76,41300.0
2008-02-14 14:30:00,60.76,60.76,60.37,60.46,39400.0,60.76,60.76,60.37,60.46,39400.0
2008-02-14 15:00:00,60.49,60.76,60.43,60.74,42600.0,60.49,60.76,60.43,60.74,42600.0
2008-02-14 15:30:00,60.74,60.75,60.21,60.25,127600.0,60.74,60.75,60.21,60.25,127600.0
2008-02-15 09:30:00,60.13,60.43,59.86,59.99,150500.0,60.13,60.43,59.86,59.99,150500.0
2008-02-15 10:00:00,60.01,60.31,59.84,60.09,75400.0,60.01,60.31,59.84,60.09,75400.0
2008-02-15 10:30:00,60.07,60.34,59.95,59.99,66500.0,60.07,60.34,59.95,59.99,66500.0
2008-02-15 11:00:00,59.97,60.13,59.89,60.07,33900.0,59.97,60.13,59.89,60.07,33900.0
2008-02-15 11:30:00,60.07,60.13,59.84,59.9,88700.0,60.07,60.13,59.84,59.9,88700.0
2008-02-15 12:00:00,59.88,60.25,59.88,60.15,85600.0,59.88,60.25,59.88,60.15,85600.0
2008-02-15 12:30:00,60.15,60.32,59.99,60.05,64900.0,60.15,60.32,59.99,60.05,64900.0
2008-02-15 13:00:00,60.05,60.1,59.85,59.92,25700.0,60.05,60.1,59.85,59.92,25700.0
2008-02-15 13:30:00,59.93,60.05,59.9,59.98,21100.0,59.93,60.05,59.9,59.98,21100.0
2008-02-15 14:00:00,60.02,60.1,59.93,60.0,30800.0,60.02,60.1,59.93,60.0,30800.0
2008-02-15 14:30:00,59.99,60.02,59.88,59.89,36000.0,59.99,60.02,59.88,59.89,36000.0
2008-02-15 15:00:00,59.88,60.15,59.86,60.04,61600.0,59.88,60.15,59.86,60.04,61600.0
2008-02-15 15:30:00,60.03,60.5,59.95,60.3,186900.0,60.03,60.5,59.95,60.3,186900.0
2008-02-19 09:30:00,61.17,61.43,60.55,60.55,44100.0,61.17,61.43,60.55,60.55,44100.0
2008-02-19 10:00:00,60.6,60.87,60.51,60.66,51300.0,60.6,60.87,60.51,60.66,51300.0
2008-02-19 10:30:00,60.63,60.69,60.41,60.61,24600.0,60.63,60.69,60.41,60.61,24600.0
2008-02-19 11:00:00,60.64,60.65,60.39,60.49,19800.0,60.64,60.65,60.39,60.49,19800.0
2008-02-19 11:30:00,60.52,60.55,60.38,60.51,18200.0,60.52,60.55,60.38,60.51,18200.0
2008-02-19 12:00:00,60.55,60.69,60.45,60.59,35900.0,60.55,60.69,60.45,60.59,35900.0
2008-02-19 12:30:00,60.61,60.61,60.28,60.35,26900.0,60.61,60.61,60.28,60.35,26900.0
2008-02-19 13:00:00,60.34,60.5,60.28,60.48,75600.0,60.34,60.5,60.28,60.48,75600.0
2008-02-19 13:30:00,60.46,60.49,60.29,60.31,39700.0,60.46,60.49,60.29,60.31,39700.0
2008-02-19 14:00:00,60.32,60.42,60.23,60.37,39700.0,60.32,60.42,60.23,60.37,39700.0
2008-02-19 14:30:00,60.37,60.37,59.89,59.91,43600.0,60.37,60.37,59.89,59.91,43600.0
2008-02-19 15:00:00,59.89,59.92,59.63,59.67,81000.0,59.89,59.92,59.63,59.67,81000.0
2008-02-19 15:30:00,59.65,59.89,59.6,59.76,106700.0,59.65,59.89,59.6,59.76,106700.0
2008-02-20 09:30:00,59.31,59.79,59.29,59.55,161400.0,59.31,59.79,59.29,59.55,161400.0
2008-02-20 10:00:00,59.53,59.64,59.44,59.56,114500.0,59.53,59.64,59.44,59.56,114500.0
2008-02-20 10:30:00,59.53,59.69,59.43,59.5,95700.0,59.53,59.69,59.43,59.5,95700.0
2008-02-20 11:00:00,59.55,59.68,59.49,59.65,56900.0,59.55,59.68,59.49,59.65,56900.0
2008-02-20 11:30:00,59.65,59.74,59.6,59.63,63100.0,59.65,59.74,59.6,59.63,63100.0
2008-02-20 12:00:00,59.63,60.45,59.6,60.39,95700.0,59.63,60.45,59.6,60.39,95700.0
2008-02-20 12:30:00,60.39,60.46,60.21,60.33,40100.0,60.39,60.46,60.21,60.33,40100.0
2008-02-20 13:00:00,60.31,60.37,60.13,60.16,63100.0,60.31,60.37,60.13,60.16,63100.0
2008-02-20 13:30:00,60.15,60.34,60.02,60.28,86500.0,60.15,60.34,60.02,60.28,86500.0
2008-02-20 14:00:00,60.28,60.41,60.14,60.3,176000.0,60.28,60.41,60.14,60.3,176000.0
2008-02-20 14:30:00,60.26,60.7,60.16,60.68,86100.0,60.26,60.7,60.16,60.68,86100.0
2008-02-20 15:00:00,60.69,60.84,60.62,60.78,104900.0,60.69,60.84,60.62,60.78,104900.0
2008-02-20 15:30:00,60.79,61.15,60.24,61.03,235700.0,60.79,61.15,60.24,61.03,235700.0
2008-02-21 09:30:00,61.24,61.31,60.78,60.9,53300.0,61.24,61.31,60.78,60.9,53300.0
2008-02-21 10:00:00,60.87,60.87,60.5,60.59,46000.0,60.87,60.87,60.5,60.59,46000.0
2008-02-21 10:30:00,60.6,60.65,60.14,60.14,34000.0,60.6,60.65,60.14,60.14,34000.0
2008-02-21 11:00:00,60.11,60.42,60.03,60.36,68500.0,60.11,60.42,60.03,60.36,68500.0
2008-02-21 11:30:00,60.36,60.51,60.24,60.38,157800.0,60.36,60.51,60.24,60.38,157800.0
2008-02-21 12:00:00,60.35,60.45,60.24,60.37,49500.0,60.35,60.45,60.24,60.37,49500.0
2008-02-21 12:30:00,60.39,60.45,60.3,60.34,30700.0,60.39,60.45,60.3,60.34,30700.0
2008-02-21 13:00:00,60.34,60.4,59.94,60.01,29000.0,60.34,60.4,59.94,60.01,29000.0
2008-02-21 13:30:00,60.02,60.02,59.67,59.74,61500.0,60.02,60.02,59.67,59.74,61500.0
2008-02-21 14:00:00,59.73,59.8,59.59,59.65,69400.0,59.73,59.8,59.59,59.65,69400.0
2008-02-21 14:30:00,59.68,59.71,59.32,59.49,128400.0,59.68,59.71,59.32,59.49,128400.0
2008-02-21 15:00:00,59.49,59.5,58.9,59.15,203900.0,59.49,59.5,58.9,59.15,203900.0
2008-02-21 15:30:00,59.15,59.5,59.15,59.42,298800.0,59.15,59.5,59.15,59.42,298800.0
2008-02-22 09:30:00,59.55,59.63,59.26,59.42,50300.0,59.55,59.63,59.26,59.42,50300.0
2008-02-22 10:00:00,59.49,59.68,59.37,59.46,83000.0,59.49,59.68,59.37,59.46,83000.0
2008-02-22 10:30:00,59.45,59.45,59.05,59.21,93100.0,59.45,59.45,59.05,59.21,93100.0
2008-02-22 11:00:00,59.23,59.67,59.2,59.54,72400.0,59.23,59.67,59.2,59.54,72400.0
2008-02-22 11:30:00,59.51,59.68,59.5,59.63,64100.0,59.51,59.68,59.5,59.63,64100.0
2008-02-22 12:00:00,59.63,59.65,59.5,59.58,60000.0,59.63,59.65,59.5,59.58,60000.0
2008-02-22 12:30:00,59.58,59.83,59.52,59.73,58400.0,59.58,59.83,59.52,59.73,58400.0
2008-02-22 13:00:00,59.73,59.89,59.61,59.74,38000.0,59.73,59.89,59.61,59.74,38000.0
2008-02-22 13:30:00,59.74,59.9,59.7,59.79,72400.0,59.74,59.9,59.7,59.79,72400.0
2008-02-22 14:00:00,59.79,59.87,59.6,59.67,90700.0,59.79,59.87,59.6,59.67,90700.0
2008-02-22 14:30:00,59.65,59.85,59.65,59.74,66900.0,59.65,59.85,59.65,59.74,66900.0
2008-02-22 15:00:00,59.73,59.79,59.43,59.65,60200.0,59.73,59.79,59.43,59.65,60200.0
2008-02-22 15:30:00,59.67,60.24,59.67,60.15,215500.0,59.67,60.24,59.67,60.15,215500.0
2008-02-25 09:30:00,59.99,60.76,59.99,60.55,61100.0,59.99,60.76,59.99,60.55,61100.0
2008-02-25 10:00:00,60.63,60.74,60.52,60.69,79000.0,60.63,60.74,60.52,60.69,79000.0
2008-02-25 10:30:00,60.74,60.76,60.65,60.69,58900.0,60.74,60.76,60.65,60.69,58900.0
2008-02-25 11:00:00,60.69,60.75,60.65,60.66,27800.0,60.69,60.75,60.65,60.66,27800.0
2008-02-25 11:30:00,60.66,60.7,60.61,60.61,26000.0,60.66,60.7,60.61,60.61,26000.0
2008-02-25 12:00:00,60.67,60.72,60.45,60.53,88700.0,60.67,60.72,60.45,60.53,88700.0
2008-02-25 12:30:00,60.53,60.55,60.44,60.48,47700.0,60.53,60.55,60.44,60.48,47700.0
2008-02-25 13:00:00,60.48,60.56,60.33,60.37,30400.0,60.48,60.56,60.33,60.37,30400.0
2008-02-25 13:30:00,60.37,60.43,60.2,60.37,39100.0,60.37,60.43,60.2,60.37,39100.0
2008-02-25 14:00:00,60.35,60.7,60.3,60.63,60500.0,60.35,60.7,60.3,60.63,60500.0
2008-02-25 14:30:00,60.62,60.7,60.39,60.53,84300.0,60.62,60.7,60.39,60.53,84300.0
2008-02-25 15:00:00,60.51,60.66,60.4,60.66,64300.0,60.51,60.66,60.4,60.66,64300.0
2008-02-25 15:30:00,60.66,60.8,60.55,60.59,143300.0,60.66,60.8,60.55,60.59,143300.0
2008-02-26 09:30:00,60.41,60.69,60.4,60.54,44900.0,60.41,60.69,60.4,60.54,44900.0
2008-02-26 10:00:00,60.51,60.62,60.29,60.42,111600.0,60.51,60.62,60.29,60.42,111600.0
2008-02-26 10:30:00,60.38,60.63,60.33,60.53,117500.0,60.38,60.63,60.33,60.53,117500.0
2008-02-26 11:00:00,60.54,60.62,60.38,60.5,38100.0,60.54,60.62,60.38,60.5,38100.0
2008-02-26 11:30:00,60.46,60.58,60.34,60.5,57600.0,60.46,60.58,60.34,60.5,57600.0
2008-02-26 12:00:00,60.5,60.64,60.46,60.58,92900.0,60.5,60.64,60.46,60.58,92900.0
2008-02-26 12:30:00,60.59,60.6,60.48,60.6,47800.0,60.59,60.6,60.48,60.6,47800.0
2008-02-26 13:00:00,60.6,60.71,60.6,60.7,38400.0,60.6,60.71,60.6,60.7,38400.0
2008-02-26 13:30:00,60.66,60.84,60.65,60.76,31100.0,60.66,60.84,60.65,60.76,31100.0
2008-02-26 14:00:00,60.77,60.83,60.64,60.77,25100.0,60.77,60.83,60.64,60.77,25100.0
2008-02-26 14:30:00,60.79,60.83,60.65,60.66,31300.0,60.79,60.83,60.65,60.66,31300.0
2008-02-26 15:00:00,60.65,60.65,60.45,60.59,101500.0,60.65,60.65,60.45,60.59,101500.0
2008-02-26 15:30:00,60.6,61.03,60.5,61.01,157900.0,60.6,61.03,60.5,61.01,157900.0
2008-02-27 09:30:00,60.63,60.89,60.48,60.74,50300.0,60.63,60.89,60.48,60.74,50300.0
2008-02-27 10:00:00,60.75,61.28,60.72,61.2,44200.0,60.75,61.28,60.72,61.2,44200.0
2008-02-27 10:30:00,61.17,61.6,61.17,61.5,81100.0,61.17,61.6,61.17,61.5,81100.0
2008-02-27 11:00:00,61.54,61.76,61.51,61.59,34600.0,61.54,61.76,61.51,61.59,34600.0
2008-02-27 11:30:00,61.6,61.6,61.35,61.43,38400.0,61.6,61.6,61.35,61.43,38400.0
2008-02-27 12:00:00,61.43,61.44,61.25,61.25,33400.0,61.43,61.44,61.25,61.25,33400.0
2008-02-27 12:30:00,61.26,61.28,61.15,61.15,43600.0,61.26,61.28,61.15,61.15,43600.0
2008-02-27 13:00:00,61.13,61.13,60.92,61.01,57200.0,61.13,61.13,60.92,61.01,57200.0
2008-02-27 13:30:00,61.01,61.12,60.84,60.9,51700.0,61.01,61.12,60.84,60.9,51700.0
2008-02-27 14:00:00,60.9,60.91,60.53,60.57,28900.0,60.9,60.91,60.53,60.57,28900.0
2008-02-27 14:30:00,60.57,60.85,60.54,60.85,21600.0,60.57,60.85,60.54,60.85,21600.0
2008-02-27 15:00:00,60.85,60.99,60.67,60.99,33100.0,60.85,60.99,60.67,60.99,33100.0
2008-02-27 15:30:00,60.99,61.02,60.84,60.9,41200.0,60.99,61.02,60.84,60.9,41200.0
2008-02-28 09:30:00,60.7,60.85,60.47,60.81,37500.0,60.7,60.85,60.47,60.81,37500.0
2008-02-28 10:00:00,60.83,61.03,60.66,60.96,36200.0,60.83,61.03,60.66,60.96,36200.0
2008-02-28 10:30:00,61.01,61.17,60.96,61.0,38300.0,61.01,61.17,60.96,61.0,38300.0
2008-02-28 11:00:00,60.98,60.98,60.61,60.8,32900.0,60.98,60.98,60.61,60.8,32900.0
2008-02-28 11:30:00,60.8,60.9,60.75,60.83,38600.0,60.8,60.9,60.75,60.83,38600.0
2008-02-28 12:00:00,60.83,60.86,60.75,60.82,30100.0,60.83,60.86,60.75,60.82,30100.0
2008-02-28 12:30:00,60.82,60.96,60.82,60.9,34500.0,60.82,60.96,60.82,60.9,34500.0
2008-02-28 13:00:00,60.9,61.0,60.75,60.76,27000.0,60.9,61.0,60.75,60.76,27000.0
2008-02-28 13:30:00,60.77,60.78,60.65,60.65,25900.0,60.77,60.78,60.65,60.65,25900.0
2008-02-28 14:00:00,60.69,60.81,60.57,60.76,46900.0,60.69,60.81,60.57,60.76,46900.0
2008-02-28 14:30:00,60.76,60.88,60.73,60.83,29400.0,60.76,60.88,60.73,60.83,29400.0
2008-02-28 15:00:00,60.83,60.86,60.51,60.51,31500.0,60.83,60.86,60.51,60.51,31500.0
2008-02-28 15:30:00,60.53,60.75,60.52,60.63,66900.0,60.53,60.75,60.52,60.63,66900.0
2008-02-29 09:30:00,59.84,60.0,59.26,59.8,67600.0,59.84,60.0,59.26,59.8,67600.0
2008-02-29 10:00:00,59.76,59.78,59.43,59.58,49400.0,59.76,59.78,59.43,59.58,49400.0
2008-02-29 10:30:00,59.6,59.8,59.52,59.79,26400.0,59.6,59.8,59.52,59.79,26400.0
2008-02-29 11:00:00,59.75,59.8,59.66,59.66,23600.0,59.75,59.8,59.66,59.66,23600.0
2008-02-29 11:30:00,59.7,59.82,59.56,59.59,35200.0,59.7,59.82,59.56,59.59,35200.0
2008-02-29 12:00:00,59.56,59.8,59.46,59.8,28700.0,59.56,59.8,59.46,59.8,28700.0
2008-02-29 12:30:00,59.75,59.77,59.53,59.74,18200.0,59.75,59.77,59.53,59.74,18200.0
2008-02-29 13:00:00,59.71,59.8,59.65,59.65,55800.0,59.71,59.8,59.65,59.65,55800.0
2008-02-29 13:30:00,59.64,59.66,59.38,59.47,28100.0,59.64,59.66,59.38,59.47,28100.0
2008-02-29 14:00:00,59.44,59.52,59.37,59.51,31900.0,59.44,59.52,59.37,59.51,31900.0
2008-02-29 14:30:00,59.49,59.62,59.39,59.53,37200.0,59.49,59.62,59.39,59.53,37200.0
2008-02-29 15:00:00,59.53,59.68,59.44,59.65,33400.0,59.53,59.68,59.44,59.65,33400.0
2008-02-29 15:30:00,59.63,59.66,59.19,59.58,197800.0,59.63,59.66,59.19,59.58,197800.0
2008-03-03 09:30:00,59.5,59.8,59.47,59.73,150100.0,59.5,59.8,59.47,59.73,150100.0
2008-03-03 10:00:00,59.74,59.96,59.65,59.82,101800.0,59.74,59.96,59.65,59.82,101800.0
2008-03-03 10:30:00,59.82,59.82,59.43,59.51,66400.0,59.82,59.82,59.43,59.51,66400.0
2008-03-03 11:00:00,59.48,59.69,59.4,59.47,53700.0,59.48,59.69,59.4,59.47,53700.0
2008-03-03 11:30:00,59.45,59.8,59.44,59.73,53400.0,59.45,59.8,59.44,59.73,53400.0
2008-03-03 12:00:00,59.75,59.88,59.71,59.78,79000.0,59.75,59.88,59.71,59.78,79000.0
2008-03-03 12:30:00,59.77,59.83,59.61,59.77,39500.0,59.77,59.83,59.61,59.77,39500.0
2008-03-03 13:00:00,59.71,59.81,59.61,59.79,26500.0,59.71,59.81,59.61,59.79,26500.0
2008-03-03 13:30:00,59.76,59.89,59.65,59.72,43800.0,59.76,59.89,59.65,59.72,43800.0
2008-03-03 14:00:00,59.72,59.85,59.66,59.72,67200.0,59.72,59.85,59.66,59.72,67200.0
2008-03-03 14:30:00,59.72,59.78,59.63,59.7,62200.0,59.72,59.78,59.63,59.7,62200.0
2008-03-03 15:00:00,59.7,60.08,59.66,60.03,103700.0,59.7,60.08,59.66,60.03,103700.0
2008-03-03 15:30:00,60.02,60.3,59.96,60.29,162300.0,60.02,60.3,59.96,60.29,162300.0
2008-03-04 09:30:00,59.97,60.74,59.89,60.61,249900.0,59.97,60.74,59.89,60.61,249900.0
2008-03-04 10:00:00,60.62,60.7,60.45,60.48,66100.0,60.62,60.7,60.45,60.48,66100.0
2008-03-04 10:30:00,60.48,60.54,60.26,60.39,77700.0,60.48,60.54,60.26,60.39,77700.0
2008-03-04 11:00:00,60.37,60.47,60.1,60.2,75100.0,60.37,60.47,60.1,60.2,75100.0
2008-03-04 11:30:00,60.2,60.3,60.16,60.21,75700.0,60.2,60.3,60.16,60.21,75700.0
2008-03-04 12:00:00,60.2,60.3,60.17,60.22,66900.0,60.2,60.3,60.17,60.22,66900.0
2008-03-04 12:30:00,60.25,60.3,60.18,60.28,62900.0,60.25,60.3,60.18,60.28,62900.0
2008-03-04 13:00:00,60.28,60.4,60.18,60.36,63400.0,60.28,60.4,60.18,60.36,63400.0
2008-03-04 13:30:00,60.36,60.36,60.15,60.29,52800.0,60.36,60.36,60.15,60.29,52800.0
2008-03-04 14:00:00,60.3,60.31,60.1,60.29,187600.0,60.3,60.31,60.1,60.29,187600.0
2008-03-04 14:30:00,60.28,60.4,60.24,60.3,98100.0,60.28,60.4,60.24,60.3,98100.0
2008-03-04 15:00:00,60.29,60.6,60.25,60.59,162600.0,60.29,60.6,60.25,60.59,162600.0
2008-03-04 15:30:00,60.58,61.13,60.53,60.68,275600.0,60.58,61.13,60.53,60.68,275600.0
2008-03-05 09:30:00,61.0,61.0,60.58,60.9,65100.0,61.0,61.0,60.58,60.9,65100.0
2008-03-05 10:00:00,60.92,61.16,60.83,61.08,75600.0,60.92,61.16,60.83,61.08,75600.0
2008-03-05 10:30:00,61.05,61.06,60.54,60.62,69500.0,61.05,61.06,60.54,60.62,69500.0
2008-03-05 11:00:00,60.62,60.64,60.46,60.51,39500.0,60.62,60.64,60.46,60.51,39500.0
2008-03-05 11:30:00,60.54,60.68,60.29,60.33,35400.0,60.54,60.68,60.29,60.33,35400.0
2008-03-05 12:00:00,60.31,60.6,60.07,60.11,74800.0,60.31,60.6,60.07,60.11,74800.0
2008-03-05 12:30:00,60.16,60.27,60.05,60.23,206700.0,60.16,60.27,60.05,60.23,206700.0
2008-03-05 13:00:00,60.22,60.43,60.15,60.2,125800.0,60.22,60.43,60.15,60.2,125800.0
2008-03-05 13:30:00,60.21,60.32,59.96,60.2,92900.0,60.21,60.32,59.96,60.2,92900.0
2008-03-05 14:00:00,60.18,60.38,60.11,60.34,88200.0,60.18,60.38,60.11,60.34,88200.0
2008-03-05 14:30:00,60.35,60.56,60.33,60.54,116300.0,60.35,60.56,60.33,60.54,116300.0
2008-03-05 15:00:00,60.52,60.82,60.48,60.8,112500.0,60.52,60.82,60.48,60.8,112500.0
2008-03-05 15:30:00,60.79,60.9,60.75,60.9,128400.0,60.79,60.9,60.75,60.9,128400.0
2008-03-06 09:30:00,60.62,61.04,60.62,60.79,40200.0,60.62,61.04,60.62,60.79,40200.0
2008-03-06 10:00:00,60.79,61.54,60.67,61.47,166400.0,60.79,61.54,60.67,61.47,166400.0
2008-03-06 10:30:00,61.48,61.52,61.05,61.23,66600.0,61.48,61.52,61.05,61.23,66600.0
2008-03-06 11:00:00,61.25,61.51,61.25,61.37,102300.0,61.25,61.51,61.25,61.37,102300.0
2008-03-06 11:30:00,61.38,61.44,61.24,61.39,46300.0,61.38,61.44,61.24,61.39,46300.0
2008-03-06 12:00:00,61.39,61.4,61.09,61.26,78500.0,61.39,61.4,61.09,61.26,78500.0
2008-03-06 12:30:00,61.22,61.33,61.0,61.01,50500.0,61.22,61.33,61.0,61.01,50500.0
2008-03-06 13:00:00,61.01,61.19,60.99,61.05,72700.0,61.01,61.19,60.99,61.05,72700.0
2008-03-06 13:30:00,61.06,61.21,60.99,60.99,88000.0,61.06,61.21,60.99,60.99,88000.0
2008-03-06 14:00:00,60.99,61.08,60.91,60.96,115700.0,60.99,61.08,60.91,60.96,115700.0
2008-03-06 14:30:00,60.97,61.08,60.9,60.98,93600.0,60.97,61.08,60.9,60.98,93600.0
2008-03-06 15:00:00,60.96,60.96,60.61,60.62,119900.0,60.96,60.96,60.61,60.62,119900.0
2008-03-06 15:30:00,60.62,60.9,60.49,60.65,247500.0,60.62,60.9,60.49,60.65,247500.0
2008-03-07 09:30:00,60.05,60.76,59.17,59.29,169800.0,60.05,60.76,59.17,59.29,169800.0
2008-03-07 10:00:00,59.29,59.62,59.24,59.5,212900.0,59.29,59.62,59.24,59.5,212900.0
2008-03-07 10:30:00,59.5,59.66,59.28,59.3,79900.0,59.5,59.66,59.28,59.3,79900.0
2008-03-07 11:00:00,59.29,59.31,58.83,58.9,101500.0,59.29,59.31,58.83,58.9,101500.0
2008-03-07 11:30:00,58.94,59.08,58.65,58.69,107100.0,58.94,59.08,58.65,58.69,107100.0
2008-03-07 12:00:00,58.71,58.92,58.7,58.89,32700.0,58.71,58.92,58.7,58.89,32700.0
2008-03-07 12:30:00,58.9,59.33,58.9,59.28,55800.0,58.9,59.33,58.9,59.28,55800.0
2008-03-07 13:00:00,59.27,59.28,59.11,59.15,63700.0,59.27,59.28,59.11,59.15,63700.0
2008-03-07 13:30:00,59.14,59.25,59.02,59.08,47100.0,59.14,59.25,59.02,59.08,47100.0
2008-03-07 14:00:00,59.04,59.06,58.76,58.89,60300.0,59.04,59.06,58.76,58.89,60300.0
2008-03-07 14:30:00,58.85,58.87,58.51,58.73,89200.0,58.85,58.87,58.51,58.73,89200.0
2008-03-07 15:00:00,58.75,59.33,58.63,58.98,215400.0,58.75,59.33,58.63,58.98,215400.0
2008-03-07 15:30:00,58.96,59.24,58.89,59.06,217600.0,58.96,59.24,58.89,59.06,217600.0
2008-03-10 09:30:00,59.03,59.21,58.57,58.71,34600.0,59.03,59.21,58.57,58.71,34600.0
2008-03-10 10:00:00,58.72,58.74,58.21,58.32,47700.0,58.72,58.74,58.21,58.32,47700.0
2008-03-10 10:30:00,58.35,58.6,58.18,58.46,70100.0,58.35,58.6,58.18,58.46,70100.0
2008-03-10 11:00:00,58.48,58.54,58.1,58.1,79900.0,58.48,58.54,58.1,58.1,79900.0
2008-03-10 11:30:00,58.16,58.16,57.74,57.82,109600.0,58.16,58.16,57.74,57.82,109600.0
2008-03-10 12:00:00,57.82,57.82,57.64,57.67,63200.0,57.82,57.82,57.64,57.67,63200.0
2008-03-10 12:30:00,57.63,57.68,57.49,57.55,92800.0,57.63,57.68,57.49,57.55,92800.0
2008-03-10 13:00:00,57.55,57.64,57.43,57.59,64200.0,57.55,57.64,57.43,57.59,64200.0
2008-03-10 13:30:00,57.6,57.78,57.51,57.61,127200.0,57.6,57.78,57.51,57.61,127200.0
2008-03-10 14:00:00,57.61,57.7,57.56,57.64,73900.0,57.61,57.7,57.56,57.64,73900.0
2008-03-10 14:30:00,57.65,57.82,57.61,57.74,73400.0,57.65,57.82,57.61,57.74,73400.0
2008-03-10 15:00:00,57.74,57.85,57.62,57.81,74800.0,57.74,57.85,57.62,57.81,74800.0
2008-03-10 15:30:00,57.81,57.83,57.52,57.71,173500.0,57.81,57.83,57.52,57.71,173500.0
2008-03-11 09:30:00,58.96,58.96,58.29,58.29,117100.0,58.96,58.96,58.29,58.29,117100.0
2008-03-11 10:00:00,58.29,58.38,58.22,58.35,110100.0,58.29,58.38,58.22,58.35,110100.0
2008-03-11 10:30:00,58.36,58.77,58.34,58.76,79000.0,58.36,58.77,58.34,58.76,79000.0
2008-03-11 11:00:00,58.77,58.9,58.52,58.67,93500.0,58.77,58.9,58.52,58.67,93500.0
2008-03-11 11:30:00,58.67,58.81,58.47,58.47,39600.0,58.67,58.81,58.47,58.47,39600.0
2008-03-11 12:00:00,58.48,58.65,58.35,58.36,105800.0,58.48,58.65,58.35,58.36,105800.0
2008-03-11 12:30:00,58.41,58.69,58.36,58.68,59900.0,58.41,58.69,58.36,58.68,59900.0
2008-03-11 13:00:00,58.67,58.69,58.48,58.61,26600.0,58.67,58.69,58.48,58.61,26600.0
2008-03-11 13:30:00,58.61,58.82,58.49,58.57,37400.0,58.61,58.82,58.49,58.57,37400.0
2008-03-11 14:00:00,58.57,58.66,58.55,58.57,42400.0,58.57,58.66,58.55,58.57,42400.0
2008-03-11 14:30:00,58.56,58.88,58.52,58.87,51900.0,58.56,58.88,58.52,58.87,51900.0
2008-03-11 15:00:00,58.87,59.06,58.74,59.0,50200.0,58.87,59.06,58.74,59.0,50200.0
2008-03-11 15:30:00,59.0,59.13,58.83,59.13,106900.0,59.0,59.13,58.83,59.13,106900.0
2008-03-12 09:30:00,59.39,59.86,58.89,59.86,47000.0,59.39,59.86,58.89,59.86,47000.0
2008-03-12 10:00:00,59.86,59.93,59.31,59.37,42000.0,59.86,59.93,59.31,59.37,42000.0
2008-03-12 10:30:00,59.37,59.84,59.37,59.83,22000.0,59.37,59.84,59.37,59.83,22000.0
2008-03-12 11:00:00,59.83,59.89,59.73,59.8,29400.0,59.83,59.89,59.73,59.8,29400.0
2008-03-12 11:30:00,59.78,59.79,59.43,59.43,22100.0,59.78,59.79,59.43,59.43,22100.0
2008-03-12 12:00:00,59.46,59.63,59.4,59.5,21700.0,59.46,59.63,59.4,59.5,21700.0
2008-03-12 12:30:00,59.48,59.59,59.4,59.53,39700.0,59.48,59.59,59.4,59.53,39700.0
2008-03-12 13:00:00,59.53,59.63,59.5,59.58,39300.0,59.53,59.63,59.5,59.58,39300.0
2008-03-12 13:30:00,59.58,59.7,59.51,59.6,169700.0,59.58,59.7,59.51,59.6,169700.0
2008-03-12 14:00:00,59.62,59.68,59.51,59.57,40500.0,59.62,59.68,59.51,59.57,40500.0
2008-03-12 14:30:00,59.59,59.62,59.51,59.57,25100.0,59.59,59.62,59.51,59.57,25100.0
2008-03-12 15:00:00,59.56,59.63,59.36,59.45,153800.0,59.56,59.63,59.36,59.45,153800.0
2008-03-12 15:30:00,59.44,59.5,59.16,59.28,83900.0,59.44,59.5,59.16,59.28,83900.0
2008-03-13 09:30:00,58.65,58.81,58.22,58.46,54000.0,58.65,58.81,58.22,58.46,54000.0
2008-03-13 10:00:00,58.44,58.6,58.32,58.49,83900.0,58.44,58.6,58.32,58.49,83900.0
2008-03-13 10:30:00,58.48,58.6,58.28,58.6,80700.0,58.48,58.6,58.28,58.6,80700.0
2008-03-13 11:00:00,58.6,59.19,58.42,59.09,83000.0,58.6,59.19,58.42,59.09,83000.0
2008-03-13 11:30:00,59.04,59.13,58.79,59.08,100700.0,59.04,59.13,58.79,59.08,100700.0
2008-03-13 12:00:00,59.13,59.18,59.0,59.04,72700.0,59.13,59.18,59.0,59.04,72700.0
2008-03-13 12:30:00,59.01,59.05,58.88,59.0,73500.0,59.01,59.05,58.88,59.0,73500.0
2008-03-13 13:00:00,59.0,59.48,58.94,59.43,39900.0,59.0,59.48,58.94,59.43,39900.0
2008-03-13 13:30:00,59.42,59.56,59.24,59.51,47400.0,59.42,59.56,59.24,59.51,47400.0
2008-03-13 14:00:00,59.5,59.62,59.29,59.41,64500.0,59.5,59.62,59.29,59.41,64500.0
2008-03-13 14:30:00,59.41,59.41,58.92,59.04,85100.0,59.41,59.41,58.92,59.04,85100.0
2008-03-13 15:00:00,59.08,59.19,59.01,59.08,78800.0,59.08,59.19,59.01,59.08,78800.0
2008-03-13 15:30:00,59.07,59.22,59.02,59.06,74300.0,59.07,59.22,59.02,59.06,74300.0
2008-03-14 09:30:00,59.14,59.91,58.3,58.4,109400.0,59.14,59.91,58.3,58.4,109400.0
2008-03-14 10:00:00,58.37,58.6,57.63,58.36,113300.0,58.37,58.6,57.63,58.36,113300.0
2008-03-14 10:30:00,58.33,58.5,57.95,57.96,60200.0,58.33,58.5,57.95,57.96,60200.0
2008-03-14 11:00:00,57.96,58.11,57.77,57.8,61200.0,57.96,58.11,57.77,57.8,61200.0
2008-03-14 11:30:00,57.77,58.22,57.71,57.97,80300.0,57.77,58.22,57.71,57.97,80300.0
2008-03-14 12:00:00,57.97,58.08,57.91,58.01,76200.0,57.97,58.08,57.91,58.01,76200.0
2008-03-14 12:30:00,57.98,58.07,57.87,57.95,43200.0,57.98,58.07,57.87,57.95,43200.0
2008-03-14 13:00:00,57.96,57.97,57.73,57.77,35400.0,57.96,57.97,57.73,57.77,35400.0
2008-03-14 13:30:00,57.74,57.99,57.62,57.83,40900.0,57.74,57.99,57.62,57.83,40900.0
2008-03-14 14:00:00,57.82,57.85,57.34,57.36,48200.0,57.82,57.85,57.34,57.36,48200.0
2008-03-14 14:30:00,57.35,57.61,57.13,57.31,81300.0,57.35,57.61,57.13,57.31,81300.0
2008-03-14 15:00:00,57.3,57.88,57.22,57.78,141300.0,57.3,57.88,57.22,57.78,141300.0
2008-03-14 15:30:00,57.76,57.82,57.37,57.62,212900.0,57.76,57.82,57.37,57.62,212900.0
2008-03-17 09:30:00,56.31,57.23,56.31,57.12,96100.0,56.31,57.23,56.31,57.12,96100.0
2008-03-17 10:00:00,57.13,57.3,57.07,57.19,96600.0,57.13,57.3,57.07,57.19,96600.0
2008-03-17 10:30:00,57.21,57.35,57.05,57.05,79400.0,57.21,57.35,57.05,57.05,79400.0
2008-03-17 11:00:00,57.04,57.27,57.03,57.12,50400.0,57.04,57.27,57.03,57.12,50400.0
2008-03-17 11:30:00,57.08,57.29,56.76,56.85,80500.0,57.08,57.29,56.76,56.85,80500.0
2008-03-17 12:00:00,56.85,57.03,56.78,56.83,52800.0,56.85,57.03,56.78,56.83,52800.0
2008-03-17 12:30:00,56.84,57.04,56.77,56.82,119100.0,56.84,57.04,56.77,56.82,119100.0
2008-03-17 13:00:00,56.8,57.04,56.72,56.9,72000.0,56.8,57.04,56.72,56.9,72000.0
2008-03-17 13:30:00,56.89,57.12,56.82,57.1,49200.0,56.89,57.12,56.82,57.1,49200.0
2008-03-17 14:00:00,57.1,57.24,57.01,57.04,65600.0,57.1,57.24,57.01,57.04,65600.0
2008-03-17 14:30:00,57.04,57.23,56.99,57.1,66000.0,57.04,57.23,56.99,57.1,66000.0
2008-03-17 15:00:00,57.08,57.2,57.02,57.1,82800.0,57.08,57.2,57.02,57.1,82800.0
2008-03-17 15:30:00,57.12,57.29,56.94,56.94,110000.0,57.12,57.29,56.94,56.94,110000.0
2008-03-18 09:30:00,57.66,58.26,57.2,57.3,175400.0,57.66,58.26,57.2,57.3,175400.0
2008-03-18 10:00:00,57.37,57.54,57.1,57.11,180800.0,57.37,57.54,57.1,57.11,180800.0
2008-03-18 10:30:00,57.14,57.51,57.1,57.45,38000.0,57.14,57.51,57.1,57.45,38000.0
2008-03-18 11:00:00,57.44,57.49,56.66,56.72,85700.0,57.44,57.49,56.66,56.72,85700.0
2008-03-18 11:30:00,56.7,57.03,56.68,56.96,55200.0,56.7,57.03,56.68,56.96,55200.0
2008-03-18 12:00:00,56.95,57.09,56.88,56.92,53000.0,56.95,57.09,56.88,56.92,53000.0
2008-03-18 12:30:00,56.93,56.93,56.48,56.58,63300.0,56.93,56.93,56.48,56.58,63300.0
2008-03-18 13:00:00,56.57,57.08,56.56,57.0,24500.0,56.57,57.08,56.56,57.0,24500.0
2008-03-18 13:30:00,57.05,57.13,57.02,57.09,52000.0,57.05,57.13,57.02,57.09,52000.0
2008-03-18 14:00:00,57.1,57.1,56.75,56.82,79600.0,57.1,57.1,56.75,56.82,79600.0
2008-03-18 14:30:00,56.81,57.04,56.67,57.03,260900.0,56.81,57.04,56.67,57.03,260900.0
2008-03-18 15:00:00,57.04,57.1,56.93,56.98,201300.0,57.04,57.1,56.93,56.98,201300.0
2008-03-18 15:30:00,56.97,57.21,56.93,57.18,195500.0,56.97,57.21,56.93,57.18,195500.0
2008-03-19 09:30:00,57.28,57.82,56.28,56.63,266800.0,57.28,57.82,56.28,56.63,266800.0
2008-03-19 10:00:00,56.67,56.77,55.96,56.07,315100.0,56.67,56.77,55.96,56.07,315100.0
2008-03-19 10:30:00,56.08,56.29,55.83,55.97,113800.0,56.08,56.29,55.83,55.97,113800.0
2008-03-19 11:00:00,55.97,56.43,55.79,55.84,217200.0,55.97,56.43,55.79,55.84,217200.0
2008-03-19 11:30:00,55.85,56.18,55.84,56.05,111800.0,55.85,56.18,55.84,56.05,111800.0
2008-03-19 12:00:00,56.07,56.07,55.5,55.5,130400.0,56.07,56.07,55.5,55.5,130400.0
2008-03-19 12:30:00,55.53,55.62,55.5,55.55,99900.0,55.53,55.62,55.5,55.55,99900.0
2008-03-19 13:00:00,55.57,55.76,55.52,55.54,65200.0,55.57,55.76,55.52,55.54,65200.0
2008-03-19 13:30:00,55.58,55.62,55.48,55.55,165600.0,55.58,55.62,55.48,55.55,165600.0
2008-03-19 14:00:00,55.56,55.61,55.06,55.1,230400.0,55.56,55.61,55.06,55.1,230400.0
2008-03-19 14:30:00,55.08,55.14,54.79,55.03,182200.0,55.08,55.14,54.79,55.03,182200.0
2008-03-19 15:00:00,55.01,55.24,54.54,54.54,224100.0,55.01,55.24,54.54,54.54,224100.0
2008-03-19 15:30:00,54.56,54.68,54.09,54.19,341600.0,54.56,54.68,54.09,54.19,341600.0
2008-03-20 09:30:00,54.21,54.42,53.05,53.19,296600.0,54.21,54.42,53.05,53.19,296600.0
2008-03-20 10:00:00,53.23,53.34,52.63,53.25,187200.0,53.23,53.34,52.63,53.25,187200.0
2008-03-20 10:30:00,53.24,53.61,53.17,53.61,170700.0,53.24,53.61,53.17,53.61,170700.0
2008-03-20 11:00:00,53.56,54.02,53.52,53.82,193700.0,53.56,54.02,53.52,53.82,193700.0
2008-03-20 11:30:00,53.85,53.96,53.4,53.55,199700.0,53.85,53.96,53.4,53.55,199700.0
2008-03-20 12:00:00,53.55,53.65,53.21,53.21,167500.0,53.55,53.65,53.21,53.21,167500.0
2008-03-20 12:30:00,53.23,53.31,53.15,53.19,122000.0,53.23,53.31,53.15,53.19,122000.0
2008-03-20 13:00:00,53.19,53.28,53.18,53.27,128300.0,53.19,53.28,53.18,53.27,128300.0
2008-03-20 13:30:00,53.26,53.33,53.2,53.22,269900.0,53.26,53.33,53.2,53.22,269900.0
2008-03-20 14:00:00,53.23,53.28,53.13,53.25,118700.0,53.23,53.28,53.13,53.25,118700.0
2008-03-20 14:30:00,53.28,53.3,53.05,53.1,212100.0,53.28,53.3,53.05,53.1,212100.0
2008-03-20 15:00:00,53.08,53.17,52.85,52.9,173800.0,53.08,53.17,52.85,52.9,173800.0
2008-03-20 15:30:00,52.91,54.14,52.52,52.53,400900.0,52.91,54.14,52.52,52.53,400900.0
2008-03-24 09:30:00,52.78,52.79,51.97,52.07,356500.0,52.78,52.79,51.97,52.07,356500.0
2008-03-24 10:00:00,52.1,52.32,51.92,52.0,178900.0,52.1,52.32,51.92,52.0,178900.0
2008-03-24 10:30:00,52.02,52.4,51.98,52.28,222800.0,52.02,52.4,51.98,52.28,222800.0
2008-03-24 11:00:00,52.27,52.29,52.21,52.25,141600.0,52.27,52.29,52.21,52.25,141600.0
2008-03-24 11:30:00,52.25,52.31,52.21,52.25,219400.0,52.25,52.31,52.21,52.25,219400.0
2008-03-24 12:00:00,52.25,52.38,52.22,52.23,259900.0,52.25,52.38,52.22,52.23,259900.0
2008-03-24 12:30:00,52.25,52.29,52.1,52.25,201900.0,52.25,52.29,52.1,52.25,201900.0
2008-03-24 13:00:00,52.24,52.29,52.23,52.25,228400.0,52.24,52.29,52.23,52.25,228400.0
2008-03-24 13:30:00,52.25,52.28,52.21,52.28,188400.0,52.25,52.28,52.21,52.28,188400.0
2008-03-24 14:00:00,52.27,52.66,52.05,52.65,202900.0,52.27,52.66,52.05,52.65,202900.0
2008-03-24 14:30:00,52.65,52.83,52.52,52.76,171400.0,52.65,52.83,52.52,52.76,171400.0
2008-03-24 15:00:00,52.75,53.1,52.69,53.0,168900.0,52.75,53.1,52.69,53.0,168900.0
2008-03-24 15:30:00,53.0,53.07,52.87,52.95,169700.0,53.0,53.07,52.87,52.95,169700.0
2008-03-25 09:30:00,52.73,53.44,52.53,52.64,237500.0,52.73,53.44,52.53,52.64,237500.0
2008-03-25 10:00:00,52.59,52.82,52.52,52.81,327500.0,52.59,52.82,52.52,52.81,327500.0
2008-03-25 10:30:00,52.79,52.81,52.63,52.75,216300.0,52.79,52.81,52.63,52.75,216300.0
2008-03-25 11:00:00,52.74,52.78,52.61,52.71,156000.0,52.74,52.78,52.61,52.71,156000.0
2008-03-25 11:30:00,52.7,52.78,52.66,52.69,130400.0,52.7,52.78,52.66,52.69,130400.0
2008-03-25 12:00:00,52.69,53.0,52.67,52.89,198900.0,52.69,53.0,52.67,52.89,198900.0
2008-03-25 12:30:00,52.87,53.18,52.84,53.14,154400.0,52.87,53.18,52.84,53.14,154400.0
2008-03-25 13:00:00,53.14,53.46,53.08,53.31,173700.0,53.14,53.46,53.08,53.31,173700.0
2008-03-25 13:30:00,53.32,53.67,53.07,53.49,144300.0,53.32,53.67,53.07,53.49,144300.0
2008-03-25 14:00:00,53.48,53.55,53.34,53.44,80800.0,53.48,53.55,53.34,53.44,80800.0
2008-03-25 14:30:00,53.44,53.6,53.4,53.57,89500.0,53.44,53.6,53.4,53.57,89500.0
2008-03-25 15:00:00,53.56,53.74,53.51,53.72,64800.0,53.56,53.74,53.51,53.72,64800.0
2008-03-25 15:30:00,53.73,53.94,53.64,53.74,158900.0,53.73,53.94,53.64,53.74,158900.0
2008-03-26 09:30:00,55.24,56.24,54.14,55.09,591600.0,55.24,56.24,54.14,55.09,591600.0
2008-03-26 10:00:00,55.1,56.17,55.1,56.0,366700.0,55.1,56.17,55.1,56.0,366700.0
2008-03-26 10:30:00,56.01,56.75,55.79,56.71,253300.0,56.01,56.75,55.79,56.71,253300.0
2008-03-26 11:00:00,56.72,56.74,56.21,56.22,163200.0,56.72,56.74,56.21,56.22,163200.0
2008-03-26 11:30:00,56.23,56.23,55.88,55.99,156000.0,56.23,56.23,55.88,55.99,156000.0
2008-03-26 12:00:00,56.0,56.16,55.82,56.15,130100.0,56.0,56.16,55.82,56.15,130100.0
2008-03-26 12:30:00,56.13,56.34,55.91,56.02,135200.0,56.13,56.34,55.91,56.02,135200.0
2008-03-26 13:00:00,56.02,56.02,55.74,55.75,95100.0,56.02,56.02,55.74,55.75,95100.0
2008-03-26 13:30:00,55.78,56.07,55.63,56.01,118300.0,55.78,56.07,55.63,56.01,118300.0
2008-03-26 14:00:00,56.0,56.17,55.97,56.06,97300.0,56.0,56.17,55.97,56.06,97300.0
2008-03-26 14:30:00,56.06,56.31,56.04,56.3,55000.0,56.06,56.31,56.04,56.3,55000.0
2008-03-26 15:00:00,56.3,56.38,56.08,56.11,82900.0,56.3,56.38,56.08,56.11,82900.0
2008-03-26 15:30:00,56.11,56.22,56.02,56.13,252400.0,56.11,56.22,56.02,56.13,252400.0
2008-03-27 09:30:00,56.17,56.69,55.9,56.6,257800.0,56.17,56.69,55.9,56.6,257800.0
2008-03-27 10:00:00,56.61,56.78,56.22,56.23,335600.0,56.61,56.78,56.22,56.23,335600.0
2008-03-27 10:30:00,56.23,56.63,56.23,56.63,215900.0,56.23,56.63,56.23,56.63,215900.0
2008-03-27 11:00:00,56.61,56.67,56.39,56.43,73200.0,56.61,56.67,56.39,56.43,73200.0
2008-03-27 11:30:00,56.43,56.83,56.41,56.8,234800.0,56.43,56.83,56.41,56.8,234800.0
2008-03-27 12:00:00,56.78,56.99,56.72,56.95,157900.0,56.78,56.99,56.72,56.95,157900.0
2008-03-27 12:30:00,56.95,57.19,56.89,57.11,131400.0,56.95,57.19,56.89,57.11,131400.0
2008-03-27 13:00:00,57.11,57.27,56.99,57.05,202000.0,57.11,57.27,56.99,57.05,202000.0
2008-03-27 13:30:00,57.03,57.03,56.88,56.94,122300.0,57.03,57.03,56.88,56.94,122300.0
2008-03-27 14:00:00,56.93,56.96,56.87,56.91,101500.0,56.93,56.96,56.87,56.91,101500.0
2008-03-27 14:30:00,56.9,57.03,56.86,56.88,143000.0,56.9,57.03,56.86,56.88,143000.0
2008-03-27 15:00:00,56.87,56.94,56.8,56.83,93200.0,56.87,56.94,56.8,56.83,93200.0
2008-03-27 15:30:00,56.85,56.86,56.32,56.49,180100.0,56.85,56.86,56.32,56.49,180100.0
2008-03-28 09:30:00,56.69,56.83,56.32,56.6,90100.0,56.69,56.83,56.32,56.6,90100.0
2008-03-28 10:00:00,56.57,56.78,56.55,56.7,67000.0,56.57,56.78,56.55,56.7,67000.0
2008-03-28 10:30:00,56.74,56.76,56.61,56.68,30700.0,56.74,56.76,56.61,56.68,30700.0
2008-03-28 11:00:00,56.68,56.7,56.45,56.61,30500.0,56.68,56.7,56.45,56.61,30500.0
2008-03-28 11:30:00,56.61,56.62,56.5,56.5,24200.0,56.61,56.62,56.5,56.5,24200.0
2008-03-28 12:00:00,56.51,56.62,56.31,56.43,90800.0,56.51,56.62,56.31,56.43,90800.0
2008-03-28 12:30:00,56.42,56.45,56.25,56.3,32400.0,56.42,56.45,56.25,56.3,32400.0
2008-03-28 13:00:00,56.28,56.33,56.25,56.31,22800.0,56.28,56.33,56.25,56.31,22800.0
2008-03-28 13:30:00,56.3,56.3,56.06,56.12,37300.0,56.3,56.3,56.06,56.12,37300.0
2008-03-28 14:00:00,56.14,56.38,56.12,56.14,59800.0,56.14,56.38,56.12,56.14,59800.0
2008-03-28 14:30:00,56.15,56.16,55.79,55.95,69100.0,56.15,56.16,55.79,55.95,69100.0
2008-03-28 15:00:00,55.95,55.99,55.72,55.94,61800.0,55.95,55.99,55.72,55.94,61800.0
2008-03-28 15:30:00,55.94,55.95,55.56,55.69,123000.0,55.94,55.95,55.56,55.69,123000.0
2008-03-31 09:30:00,55.87,56.03,55.29,55.77,146800.0,55.87,56.03,55.29,55.77,146800.0
2008-03-31 10:00:00,55.75,55.77,55.59,55.71,71400.0,55.75,55.77,55.59,55.71,71400.0
2008-03-31 10:30:00,55.71,55.77,55.54,55.66,51400.0,55.71,55.77,55.54,55.66,51400.0
2008-03-31 11:00:00,55.62,55.74,55.51,55.71,74700.0,55.62,55.74,55.51,55.71,74700.0
2008-03-31 11:30:00,55.7,55.74,55.6,55.65,39300.0,55.7,55.74,55.6,55.65,39300.0
2008-03-31 12:00:00,55.65,55.67,55.5,55.56,105400.0,55.65,55.67,55.5,55.56,105400.0
2008-03-31 12:30:00,55.58,55.75,55.51,55.71,133400.0,55.58,55.75,55.51,55.71,133400.0
2008-03-31 13:00:00,55.7,55.77,55.59,55.72,51200.0,55.7,55.77,55.59,55.72,51200.0
2008-03-31 13:30:00,55.73,55.86,55.69,55.73,64600.0,55.73,55.86,55.69,55.73,64600.0
2008-03-31 14:00:00,55.73,55.82,55.62,55.65,86000.0,55.73,55.82,55.62,55.65,86000.0
2008-03-31 14:30:00,55.64,55.66,55.55,55.58,107800.0,55.64,55.66,55.55,55.58,107800.0
2008-03-31 15:00:00,55.59,55.61,55.51,55.57,96300.0,55.59,55.61,55.51,55.57,96300.0
2008-03-31 15:30:00,55.59,55.79,55.56,55.66,211900.0,55.59,55.79,55.56,55.66,211900.0
2008-04-01 08:30:00,55.7,55.7,55.7,55.7,300.0,55.7,55.7,55.7,55.7,300.0
2008-04-01 09:00:00,55.7,55.7,55.7,55.7,0.0,55.7,55.7,55.7,55.7,0.0
2008-04-01 09:30:00,55.97,56.67,55.97,56.67,108800.0,55.97,56.67,55.97,56.67,108800.0
2008-04-01 10:00:00,56.66,56.87,56.44,56.54,65000.0,56.66,56.87,56.44,56.54,65000.0
2008-04-01 10:30:00,56.48,56.57,56.33,56.47,51600.0,56.48,56.57,56.33,56.47,51600.0
2008-04-01 11:00:00,56.51,56.54,56.36,56.46,40800.0,56.51,56.54,56.36,56.46,40800.0
2008-04-01 11:30:00,56.44,56.57,56.4,56.5,62300.0,56.44,56.57,56.4,56.5,62300.0
2008-04-01 12:00:00,56.5,56.7,56.36,56.65,194300.0,56.5,56.7,56.36,56.65,194300.0
2008-04-01 12:30:00,56.65,56.83,56.63,56.8,78500.0,56.65,56.83,56.63,56.8,78500.0
2008-04-01 13:00:00,56.8,56.9,56.75,56.82,57300.0,56.8,56.9,56.75,56.82,57300.0
2008-04-01 13:30:00,56.82,56.87,56.75,56.84,68300.0,56.82,56.87,56.75,56.84,68300.0
2008-04-01 14:00:00,56.84,57.09,56.82,56.91,79500.0,56.84,57.09,56.82,56.91,79500.0
2008-04-01 14:30:00,56.91,57.02,56.91,56.95,181400.0,56.91,57.02,56.91,56.95,181400.0
2008-04-01 15:00:00,56.95,57.02,56.92,56.98,119900.0,56.95,57.02,56.92,56.98,119900.0
2008-04-01 15:30:00,56.98,57.02,56.88,57.0,217600.0,56.98,57.02,56.88,57.0,217600.0
2008-04-02 09:30:00,57.01,57.4,56.85,56.9,55600.0,57.01,57.4,56.85,56.9,55600.0
2008-04-02 10:00:00,56.92,57.15,56.81,57.01,49100.0,56.92,57.15,56.81,57.01,49100.0
2008-04-02 10:30:00,57.01,57.13,56.87,57.07,45500.0,57.01,57.13,56.87,57.07,45500.0
2008-04-02 11:00:00,57.05,57.1,56.94,57.01,120400.0,57.05,57.1,56.94,57.01,120400.0
2008-04-02 11:30:00,57.03,57.3,56.98,57.26,64000.0,57.03,57.3,56.98,57.26,64000.0
2008-04-02 12:00:00,57.26,57.28,57.2,57.25,62600.0,57.26,57.28,57.2,57.25,62600.0
2008-04-02 12:30:00,57.25,57.31,57.23,57.24,80200.0,57.25,57.31,57.23,57.24,80200.0
2008-04-02 13:00:00,57.25,57.25,57.12,57.18,64800.0,57.25,57.25,57.12,57.18,64800.0
2008-04-02 13:30:00,57.18,57.3,57.17,57.27,45200.0,57.18,57.3,57.17,57.27,45200.0
2008-04-02 14:00:00,57.27,57.32,57.18,57.28,99700.0,57.27,57.32,57.18,57.28,99700.0
2008-04-02 14:30:00,57.29,57.34,57.15,57.3,142800.0,57.29,57.34,57.15,57.3,142800.0
2008-04-02 15:00:00,57.3,57.38,57.08,57.36,179300.0,57.3,57.38,57.08,57.36,179300.0
2008-04-02 15:30:00,57.37,57.49,57.28,57.41,118700.0,57.37,57.49,57.28,57.41,118700.0
2008-04-03 09:30:00,56.92,57.44,56.4,56.67,96800.0,56.92,57.44,56.4,56.67,96800.0
2008-04-03 10:00:00,56.66,56.92,56.65,56.7,35100.0,56.66,56.92,56.65,56.7,35100.0
2008-04-03 10:30:00,56.7,56.7,56.35,56.41,16600.0,56.7,56.7,56.35,56.41,16600.0
2008-04-03 11:00:00,56.37,56.6,56.33,56.57,29900.0,56.37,56.6,56.33,56.57,29900.0
2008-04-03 11:30:00,56.57,56.6,56.4,56.51,134500.0,56.57,56.6,56.4,56.51,134500.0
2008-04-03 12:00:00,56.51,56.61,56.31,56.34,84600.0,56.51,56.61,56.31,56.34,84600.0
2008-04-03 12:30:00,56.35,56.52,55.97,56.36,95100.0,56.35,56.52,55.97,56.36,95100.0
2008-04-03 13:00:00,56.35,56.53,56.35,56.49,64100.0,56.35,56.53,56.35,56.49,64100.0
2008-04-03 13:30:00,56.53,56.53,56.37,56.39,86100.0,56.53,56.53,56.37,56.39,86100.0
2008-04-03 14:00:00,56.41,56.53,56.35,56.44,58200.0,56.41,56.53,56.35,56.44,58200.0
2008-04-03 14:30:00,56.4,56.53,56.28,56.53,70800.0,56.4,56.53,56.28,56.53,70800.0
2008-04-03 15:00:00,56.54,56.6,56.45,56.52,86700.0,56.54,56.6,56.45,56.52,86700.0
2008-04-03 15:30:00,56.49,56.57,56.25,56.36,96600.0,56.49,56.57,56.25,56.36,96600.0
2008-04-04 09:30:00,56.64,56.64,56.32,56.41,81500.0,56.64,56.64,56.32,56.41,81500.0
2008-04-04 10:00:00,56.41,56.47,56.19,56.31,32600.0,56.41,56.47,56.19,56.31,32600.0
2008-04-04 10:30:00,56.31,56.44,56.21,56.37,29400.0,56.31,56.44,56.21,56.37,29400.0
2008-04-04 11:00:00,56.37,56.47,56.33,56.4,49300.0,56.37,56.47,56.33,56.4,49300.0
2008-04-04 11:30:00,56.4,56.48,56.22,56.37,40200.0,56.4,56.48,56.22,56.37,40200.0
2008-04-04 12:00:00,56.34,56.62,56.25,56.6,67300.0,56.34,56.62,56.25,56.6,67300.0
2008-04-04 12:30:00,56.61,56.76,56.53,56.73,45200.0,56.61,56.76,56.53,56.73,45200.0
2008-04-04 13:00:00,56.73,56.82,56.52,56.72,55400.0,56.73,56.82,56.52,56.72,55400.0
2008-04-04 13:30:00,56.74,56.81,56.54,56.62,62500.0,56.74,56.81,56.54,56.62,62500.0
2008-04-04 14:00:00,56.62,56.83,56.57,56.79,56500.0,56.62,56.83,56.57,56.79,56500.0
2008-04-04 14:30:00,56.78,56.92,56.63,56.74,80300.0,56.78,56.92,56.63,56.74,80300.0
2008-04-04 15:00:00,56.72,56.75,56.35,56.39,99200.0,56.72,56.75,56.35,56.39,99200.0
2008-04-04 15:30:00,56.39,56.47,56.31,56.4,101900.0,56.39,56.47,56.31,56.4,101900.0
2008-04-07 09:30:00,56.74,56.74,56.36,56.47,22700.0,56.74,56.74,56.36,56.47,22700.0
2008-04-07 10:00:00,56.44,56.63,56.09,56.15,67700.0,56.44,56.63,56.09,56.15,67700.0
2008-04-07 10:30:00,56.16,56.37,56.01,56.36,45200.0,56.16,56.37,56.01,56.36,45200.0
2008-04-07 11:00:00,56.34,56.42,56.15,56.34,27200.0,56.34,56.42,56.15,56.34,27200.0
2008-04-07 11:30:00,56.32,56.69,56.31,56.69,26200.0,56.32,56.69,56.31,56.69,26200.0
2008-04-07 12:00:00,56.69,56.71,56.52,56.58,18200.0,56.69,56.71,56.52,56.58,18200.0
2008-04-07 12:30:00,56.58,56.59,56.27,56.34,39800.0,56.58,56.59,56.27,56.34,39800.0
2008-04-07 13:00:00,56.34,56.34,56.09,56.27,37400.0,56.34,56.34,56.09,56.27,37400.0
2008-04-07 13:30:00,56.27,56.29,56.08,56.2,23100.0,56.27,56.29,56.08,56.2,23100.0
2008-04-07 14:00:00,56.21,56.24,56.11,56.12,31300.0,56.21,56.24,56.11,56.12,31300.0
2008-04-07 14:30:00,56.14,56.19,55.96,56.0,107200.0,56.14,56.19,55.96,56.0,107200.0
2008-04-07 15:00:00,56.0,56.14,55.96,56.02,56500.0,56.0,56.14,55.96,56.02,56500.0
2008-04-07 15:30:00,56.03,56.11,55.84,55.98,98500.0,56.03,56.11,55.84,55.98,98500.0
2008-04-08 09:30:00,55.69,56.11,55.62,56.0,63500.0,55.69,56.11,55.62,56.0,63500.0
2008-04-08 10:00:00,56.0,56.1,55.82,56.03,50200.0,56.0,56.1,55.82,56.03,50200.0
2008-04-08 10:30:00,56.0,56.15,55.92,56.11,35300.0,56.0,56.15,55.92,56.11,35300.0
2008-04-08 11:00:00,56.12,56.2,56.02,56.16,27100.0,56.12,56.2,56.02,56.16,27100.0
2008-04-08 11:30:00,56.19,56.34,56.14,56.3,24800.0,56.19,56.34,56.14,56.3,24800.0
2008-04-08 12:00:00,56.31,56.42,56.2,56.37,20400.0,56.31,56.42,56.2,56.37,20400.0
2008-04-08 12:30:00,56.37,56.39,56.29,56.38,19500.0,56.37,56.39,56.29,56.38,19500.0
2008-04-08 13:00:00,56.36,56.39,56.19,56.25,22400.0,56.36,56.39,56.19,56.25,22400.0
2008-04-08 13:30:00,56.22,56.35,56.19,56.34,18800.0,56.22,56.35,56.19,56.34,18800.0
2008-04-08 14:00:00,56.32,56.39,56.21,56.38,38000.0,56.32,56.39,56.21,56.38,38000.0
2008-04-08 14:30:00,56.35,56.52,56.34,56.52,30600.0,56.35,56.52,56.34,56.52,30600.0
2008-04-08 15:00:00,56.5,56.51,56.28,56.42,58000.0,56.5,56.51,56.28,56.42,58000.0
2008-04-08 15:30:00,56.44,56.7,56.41,56.6,184200.0,56.44,56.7,56.41,56.6,184200.0
2008-04-09 09:30:00,56.5,56.97,56.5,56.77,46000.0,56.5,56.97,56.5,56.77,46000.0
2008-04-09 10:00:00,56.77,56.95,56.63,56.93,50000.0,56.77,56.95,56.63,56.93,50000.0
2008-04-09 10:30:00,56.96,56.97,56.7,56.94,44000.0,56.96,56.97,56.7,56.94,44000.0
2008-04-09 11:00:00,56.94,57.08,56.88,57.02,47100.0,56.94,57.08,56.88,57.02,47100.0
2008-04-09 11:30:00,57.05,57.05,56.81,56.9,35400.0,57.05,57.05,56.81,56.9,35400.0
2008-04-09 12:00:00,56.91,57.0,56.78,56.88,38500.0,56.91,57.0,56.78,56.88,38500.0
2008-04-09 12:30:00,56.88,56.88,56.7,56.81,55100.0,56.88,56.88,56.7,56.81,55100.0
2008-04-09 13:00:00,56.8,56.95,56.7,56.85,32200.0,56.8,56.95,56.7,56.85,32200.0
2008-04-09 13:30:00,56.85,56.92,56.8,56.92,30400.0,56.85,56.92,56.8,56.92,30400.0
2008-04-09 14:00:00,56.92,56.96,56.71,56.71,47600.0,56.92,56.96,56.71,56.71,47600.0
2008-04-09 14:30:00,56.71,56.72,56.52,56.67,44100.0,56.71,56.72,56.52,56.67,44100.0
2008-04-09 15:00:00,56.67,56.86,56.51,56.73,83400.0,56.67,56.86,56.51,56.73,83400.0
2008-04-09 15:30:00,56.73,56.94,56.7,56.81,64200.0,56.73,56.94,56.7,56.81,64200.0
2008-04-10 09:30:00,56.46,57.0,56.46,56.77,51300.0,56.46,57.0,56.46,56.77,51300.0
2008-04-10 10:00:00,56.78,56.97,56.58,56.72,63500.0,56.78,56.97,56.58,56.72,63500.0
2008-04-10 10:30:00,56.72,56.79,56.58,56.74,58400.0,56.72,56.79,56.58,56.74,58400.0
2008-04-10 11:00:00,56.72,56.73,56.58,56.67,47400.0,56.72,56.73,56.58,56.67,47400.0
2008-04-10 11:30:00,56.65,57.03,56.65,57.02,34200.0,56.65,57.03,56.65,57.02,34200.0
2008-04-10 12:00:00,57.01,57.03,56.75,56.79,70500.0,57.01,57.03,56.75,56.79,70500.0
2008-04-10 12:30:00,56.8,57.01,56.77,57.0,44800.0,56.8,57.01,56.77,57.0,44800.0
2008-04-10 13:00:00,57.0,57.04,56.92,57.02,40200.0,57.0,57.04,56.92,57.02,40200.0
2008-04-10 13:30:00,57.01,57.02,56.87,56.9,41100.0,57.01,57.02,56.87,56.9,41100.0
2008-04-10 14:00:00,56.91,57.1,56.88,57.03,90400.0,56.91,57.1,56.88,57.03,90400.0
2008-04-10 14:30:00,57.01,57.11,56.96,57.1,37200.0,57.01,57.11,56.96,57.1,37200.0
2008-04-10 15:00:00,57.11,57.17,56.98,57.0,50000.0,57.11,57.17,56.98,57.0,50000.0
2008-04-10 15:30:00,57.0,57.01,56.7,56.92,96800.0,57.0,57.01,56.7,56.92,96800.0
2008-04-11 09:30:00,56.42,57.15,56.42,57.02,88800.0,56.42,57.15,56.42,57.02,88800.0
2008-04-11 10:00:00,56.97,57.05,56.8,56.98,80300.0,56.97,57.05,56.8,56.98,80300.0
2008-04-11 10:30:00,56.99,57.43,56.98,57.4,89700.0,56.99,57.43,56.98,57.4,89700.0
2008-04-11 11:00:00,57.38,57.6,57.26,57.48,113400.0,57.38,57.6,57.26,57.48,113400.0
2008-04-11 11:30:00,57.47,57.6,57.35,57.37,90600.0,57.47,57.6,57.35,57.37,90600.0
2008-04-11 12:00:00,57.38,57.4,57.06,57.08,57300.0,57.38,57.4,57.06,57.08,57300.0
2008-04-11 12:30:00,57.07,57.25,56.97,57.0,64000.0,57.07,57.25,56.97,57.0,64000.0
2008-04-11 13:00:00,57.01,57.06,56.91,56.91,29000.0,57.01,57.06,56.91,56.91,29000.0
2008-04-11 13:30:00,56.88,56.95,56.66,56.8,182100.0,56.88,56.95,56.66,56.8,182100.0
2008-04-11 14:00:00,56.8,56.87,56.7,56.81,100800.0,56.8,56.87,56.7,56.81,100800.0
2008-04-11 14:30:00,56.82,56.82,56.71,56.71,34500.0,56.82,56.82,56.71,56.71,34500.0
2008-04-11 15:00:00,56.71,56.71,56.47,56.54,72500.0,56.71,56.71,56.47,56.54,72500.0
2008-04-11 15:30:00,56.55,56.71,56.51,56.71,150400.0,56.55,56.71,56.51,56.71,150400.0
2008-04-14 09:30:00,56.73,56.96,56.64,56.84,60900.0,56.73,56.96,56.64,56.84,60900.0
2008-04-14 10:00:00,56.77,56.94,56.42,56.45,21100.0,56.77,56.94,56.42,56.45,21100.0
2008-04-14 10:30:00,56.43,56.53,56.24,56.28,34900.0,56.43,56.53,56.24,56.28,34900.0
2008-04-14 11:00:00,56.28,56.39,56.07,56.07,30100.0,56.28,56.39,56.07,56.07,30100.0
2008-04-14 11:30:00,56.1,56.54,56.08,56.49,40800.0,56.1,56.54,56.08,56.49,40800.0
2008-04-14 12:00:00,56.5,56.5,56.29,56.48,24400.0,56.5,56.5,56.29,56.48,24400.0
2008-04-14 12:30:00,56.47,56.61,56.44,56.59,14300.0,56.47,56.61,56.44,56.59,14300.0
2008-04-14 13:00:00,56.59,56.66,56.51,56.54,15500.0,56.59,56.66,56.51,56.54,15500.0
2008-04-14 13:30:00,56.57,56.57,56.33,56.39,20200.0,56.57,56.57,56.33,56.39,20200.0
2008-04-14 14:00:00,56.41,56.44,56.3,56.38,21200.0,56.41,56.44,56.3,56.38,21200.0
2008-04-14 14:30:00,56.4,56.5,56.28,56.35,32400.0,56.4,56.5,56.28,56.35,32400.0
2008-04-14 15:00:00,56.34,56.39,56.28,56.32,18000.0,56.34,56.39,56.28,56.32,18000.0
2008-04-14 15:30:00,56.31,56.31,56.17,56.21,95500.0,56.31,56.31,56.17,56.21,95500.0
2008-04-15 09:30:00,55.97,55.97,54.0,54.0,224800.0,55.97,55.97,54.0,54.0,224800.0
2008-04-15 10:00:00,53.99,54.05,52.94,53.09,509500.0,53.99,54.05,52.94,53.09,509500.0
2008-04-15 10:30:00,53.09,53.11,52.37,52.66,244700.0,53.09,53.11,52.37,52.66,244700.0
2008-04-15 11:00:00,52.7,52.7,52.05,52.19,192600.0,52.7,52.7,52.05,52.19,192600.0
2008-04-15 11:30:00,52.19,53.09,52.15,53.06,330000.0,52.19,53.09,52.15,53.06,330000.0
2008-04-15 12:00:00,53.06,53.17,52.81,53.09,162000.0,53.06,53.17,52.81,53.09,162000.0
2008-04-15 12:30:00,53.08,53.11,52.97,53.04,172500.0,53.08,53.11,52.97,53.04,172500.0
2008-04-15 13:00:00,53.06,53.53,53.03,53.49,130500.0,53.06,53.53,53.03,53.49,130500.0
2008-04-15 13:30:00,53.48,54.21,53.34,54.21,147200.0,53.48,54.21,53.34,54.21,147200.0
2008-04-15 14:00:00,54.22,54.35,53.8,53.81,238300.0,54.22,54.35,53.8,53.81,238300.0
2008-04-15 14:30:00,53.82,53.94,53.5,53.72,105200.0,53.82,53.94,53.5,53.72,105200.0
2008-04-15 15:00:00,53.68,54.02,53.65,53.87,161000.0,53.68,54.02,53.65,53.87,161000.0
2008-04-15 15:30:00,53.89,53.96,53.61,53.73,219900.0,53.89,53.96,53.61,53.73,219900.0
2008-04-16 09:30:00,53.76,54.19,53.61,54.0,106400.0,53.76,54.19,53.61,54.0,106400.0
2008-04-16 10:00:00,54.0,54.1,53.78,53.84,134800.0,54.0,54.1,53.78,53.84,134800.0
2008-04-16 10:30:00,53.86,53.91,53.5,53.6,140700.0,53.86,53.91,53.5,53.6,140700.0
2008-04-16 11:00:00,53.59,53.76,53.45,53.54,137300.0,53.59,53.76,53.45,53.54,137300.0
2008-04-16 11:30:00,53.54,53.76,53.25,53.55,157900.0,53.54,53.76,53.25,53.55,157900.0
2008-04-16 12:00:00,53.54,53.91,53.51,53.87,153300.0,53.54,53.91,53.51,53.87,153300.0
2008-04-16 12:30:00,53.85,54.02,53.8,53.93,134900.0,53.85,54.02,53.8,53.93,134900.0
2008-04-16 13:00:00,53.94,53.97,53.75,53.76,90300.0,53.94,53.97,53.75,53.76,90300.0
2008-04-16 13:30:00,53.76,53.92,53.67,53.75,131100.0,53.76,53.92,53.67,53.75,131100.0
2008-04-16 14:00:00,53.75,53.84,53.53,53.84,191900.0,53.75,53.84,53.53,53.84,191900.0
2008-04-16 14:30:00,53.84,54.02,53.81,53.86,101000.0,53.84,54.02,53.81,53.86,101000.0
2008-04-16 15:00:00,53.85,53.93,53.84,53.9,163600.0,53.85,53.93,53.84,53.9,163600.0
2008-04-16 15:30:00,53.9,53.94,53.84,53.88,176000.0,53.9,53.94,53.84,53.88,176000.0
2008-04-17 09:30:00,53.93,54.27,53.93,54.22,125100.0,53.93,54.27,53.93,54.22,125100.0
2008-04-17 10:00:00,54.19,54.3,54.11,54.12,84600.0,54.19,54.3,54.11,54.12,84600.0
2008-04-17 10:30:00,54.11,54.2,53.85,54.0,52000.0,54.11,54.2,53.85,54.0,52000.0
2008-04-17 11:00:00,54.0,54.02,53.64,53.69,134200.0,54.0,54.02,53.64,53.69,134200.0
2008-04-17 11:30:00,53.69,54.0,53.68,53.92,48000.0,53.69,54.0,53.68,53.92,48000.0
2008-04-17 12:00:00,53.93,54.01,53.92,53.99,39100.0,53.93,54.01,53.92,53.99,39100.0
2008-04-17 12:30:00,53.98,54.01,53.91,53.99,50000.0,53.98,54.01,53.91,53.99,50000.0
2008-04-17 13:00:00,53.99,54.03,53.94,53.98,58700.0,53.99,54.03,53.94,53.98,58700.0
2008-04-17 13:30:00,54.0,54.03,53.92,54.0,156600.0,54.0,54.03,53.92,54.0,156600.0
2008-04-17 14:00:00,53.99,54.02,53.95,54.0,66400.0,53.99,54.02,53.95,54.0,66400.0
2008-04-17 14:30:00,54.0,54.01,53.97,53.99,67100.0,54.0,54.01,53.97,53.99,67100.0
2008-04-17 15:00:00,53.99,54.04,53.95,53.97,149200.0,53.99,54.04,53.95,53.97,149200.0
2008-04-17 15:30:00,53.96,54.05,53.91,53.94,141400.0,53.96,54.05,53.91,53.94,141400.0
2008-04-18 09:30:00,54.98,54.98,54.14,54.41,160600.0,54.98,54.98,54.14,54.41,160600.0
2008-04-18 10:00:00,54.4,54.54,54.4,54.46,74400.0,54.4,54.54,54.4,54.46,74400.0
2008-04-18 10:30:00,54.46,54.56,54.34,54.44,196100.0,54.46,54.56,54.34,54.44,196100.0
2008-04-18 11:00:00,54.45,54.48,54.28,54.36,45200.0,54.45,54.48,54.28,54.36,45200.0
2008-04-18 11:30:00,54.37,54.47,54.36,54.41,40400.0,54.37,54.47,54.36,54.41,40400.0
2008-04-18 12:00:00,54.44,54.5,54.36,54.49,265000.0,54.44,54.5,54.36,54.49,265000.0
2008-04-18 12:30:00,54.47,54.64,54.47,54.58,49000.0,54.47,54.64,54.47,54.58,49000.0
2008-04-18 13:00:00,54.6,54.64,54.57,54.6,80300.0,54.6,54.64,54.57,54.6,80300.0
2008-04-18 13:30:00,54.6,55.03,54.59,55.0,147800.0,54.6,55.03,54.59,55.0,147800.0
2008-04-18 14:00:00,55.02,55.02,54.75,54.78,140800.0,55.02,55.02,54.75,54.78,140800.0
2008-04-18 14:30:00,54.78,54.83,54.7,54.73,30400.0,54.78,54.83,54.7,54.73,30400.0
2008-04-18 15:00:00,54.76,54.76,54.59,54.66,56800.0,54.76,54.76,54.59,54.66,56800.0
2008-04-18 15:30:00,54.65,54.8,54.58,54.77,142700.0,54.65,54.8,54.58,54.77,142700.0
2008-04-21 09:30:00,54.78,54.78,54.25,54.67,69900.0,54.78,54.78,54.25,54.67,69900.0
2008-04-21 10:00:00,54.7,54.72,54.31,54.31,64400.0,54.7,54.72,54.31,54.31,64400.0
2008-04-21 10:30:00,54.31,54.33,53.91,54.01,101100.0,54.31,54.33,53.91,54.01,101100.0
2008-04-21 11:00:00,54.01,54.19,54.01,54.12,167800.0,54.01,54.19,54.01,54.12,167800.0
2008-04-21 11:30:00,54.09,54.52,54.09,54.49,63400.0,54.09,54.52,54.09,54.49,63400.0
2008-04-21 12:00:00,54.47,54.69,54.47,54.6,42900.0,54.47,54.69,54.47,54.6,42900.0
2008-04-21 12:30:00,54.63,54.64,54.46,54.5,71500.0,54.63,54.64,54.46,54.5,71500.0
2008-04-21 13:00:00,54.49,54.52,54.4,54.49,42200.0,54.49,54.52,54.4,54.49,42200.0
2008-04-21 13:30:00,54.5,54.52,54.4,54.5,44900.0,54.5,54.52,54.4,54.5,44900.0
2008-04-21 14:00:00,54.51,54.58,54.38,54.53,74500.0,54.51,54.58,54.38,54.53,74500.0
2008-04-21 14:30:00,54.52,55.31,54.48,55.25,125600.0,54.52,55.31,54.48,55.25,125600.0
2008-04-21 15:00:00,55.25,55.25,54.7,54.99,105200.0,55.25,55.25,54.7,54.99,105200.0
2008-04-21 15:30:00,54.97,55.01,54.48,54.83,233000.0,54.97,55.01,54.48,54.83,233000.0
2008-04-22 09:30:00,56.15,59.18,56.03,59.09,544200.0,56.15,59.18,56.03,59.09,544200.0
2008-04-22 10:00:00,59.13,59.42,58.6,58.9,230800.0,59.13,59.42,58.6,58.9,230800.0
2008-04-22 10:30:00,58.91,58.97,58.14,58.19,239700.0,58.91,58.97,58.14,58.19,239700.0
2008-04-22 11:00:00,58.18,58.23,57.48,57.53,321600.0,58.18,58.23,57.48,57.53,321600.0
2008-04-22 11:30:00,57.54,57.76,57.42,57.48,195700.0,57.54,57.76,57.42,57.48,195700.0
2008-04-22 12:00:00,57.49,57.52,57.23,57.34,299300.0,57.49,57.52,57.23,57.34,299300.0
2008-04-22 12:30:00,57.35,57.37,57.04,57.3,191500.0,57.35,57.37,57.04,57.3,191500.0
2008-04-22 13:00:00,57.3,57.48,57.29,57.44,104000.0,57.3,57.48,57.29,57.44,104000.0
2008-04-22 13:30:00,57.46,57.57,57.33,57.42,86700.0,57.46,57.57,57.33,57.42,86700.0
2008-04-22 14:00:00,57.41,57.94,57.41,57.85,207700.0,57.41,57.94,57.41,57.85,207700.0
2008-04-22 14:30:00,57.85,57.98,57.57,57.61,103400.0,57.85,57.98,57.57,57.61,103400.0
2008-04-22 15:00:00,57.61,57.62,57.32,57.46,170100.0,57.61,57.62,57.32,57.46,170100.0
2008-04-22 15:30:00,57.47,57.64,57.29,57.32,443400.0,57.47,57.64,57.29,57.32,443400.0
2008-04-23 09:30:00,57.91,58.0,57.15,57.5,91400.0,57.91,58.0,57.15,57.5,91400.0
2008-04-23 10:00:00,57.49,57.5,56.69,56.86,338600.0,57.49,57.5,56.69,56.86,338600.0
2008-04-23 10:30:00,56.86,57.07,56.82,56.98,203700.0,56.86,57.07,56.82,56.98,203700.0
2008-04-23 11:00:00,56.98,57.09,56.76,56.9,177900.0,56.98,57.09,56.76,56.9,177900.0
2008-04-23 11:30:00,56.9,57.35,56.9,57.3,158900.0,56.9,57.35,56.9,57.3,158900.0
2008-04-23 12:00:00,57.3,57.31,57.21,57.24,71400.0,57.3,57.31,57.21,57.24,71400.0
2008-04-23 12:30:00,57.23,57.27,57.0,57.22,67100.0,57.23,57.27,57.0,57.22,67100.0
2008-04-23 13:00:00,57.2,57.3,57.15,57.28,65600.0,57.2,57.3,57.15,57.28,65600.0
2008-04-23 13:30:00,57.29,57.32,57.22,57.31,80400.0,57.29,57.32,57.22,57.31,80400.0
2008-04-23 14:00:00,57.31,57.33,57.17,57.24,96200.0,57.31,57.33,57.17,57.24,96200.0
2008-04-23 14:30:00,57.25,57.36,57.19,57.3,215200.0,57.25,57.36,57.19,57.3,215200.0
2008-04-23 15:00:00,57.3,57.38,57.24,57.35,362200.0,57.3,57.38,57.24,57.35,362200.0
2008-04-23 15:30:00,57.34,57.8,57.33,57.7,306500.0,57.34,57.8,57.33,57.7,306500.0
2008-04-24 09:30:00,58.13,58.13,57.32,57.33,97700.0,58.13,58.13,57.32,57.33,97700.0
2008-04-24 10:00:00,57.3,57.35,57.05,57.25,127800.0,57.3,57.35,57.05,57.25,127800.0
2008-04-24 10:30:00,57.27,57.31,57.0,57.08,79200.0,57.27,57.31,57.0,57.08,79200.0
2008-04-24 11:00:00,57.1,57.52,57.04,57.52,81600.0,57.1,57.52,57.04,57.52,81600.0
2008-04-24 11:30:00,57.5,57.61,57.2,57.34,97200.0,57.5,57.61,57.2,57.34,97200.0
2008-04-24 12:00:00,57.36,57.7,57.28,57.61,65800.0,57.36,57.7,57.28,57.61,65800.0
2008-04-24 12:30:00,57.57,57.72,57.52,57.66,121900.0,57.57,57.72,57.52,57.66,121900.0
2008-04-24 13:00:00,57.67,57.68,57.39,57.44,60900.0,57.67,57.68,57.39,57.44,60900.0
2008-04-24 13:30:00,57.42,57.67,57.41,57.65,53300.0,57.42,57.67,57.41,57.65,53300.0
2008-04-24 14:00:00,57.64,57.73,57.58,57.72,54400.0,57.64,57.73,57.58,57.72,54400.0
2008-04-24 14:30:00,57.74,57.81,57.62,57.71,67500.0,57.74,57.81,57.62,57.71,67500.0
2008-04-24 15:00:00,57.7,57.81,57.54,57.69,70700.0,57.7,57.81,57.54,57.69,70700.0
2008-04-24 15:30:00,57.7,57.71,57.35,57.49,126700.0,57.7,57.71,57.35,57.49,126700.0
2008-04-25 09:30:00,57.71,57.78,57.09,57.69,99900.0,57.71,57.78,57.09,57.69,99900.0
2008-04-25 10:00:00,57.7,57.93,57.63,57.72,56700.0,57.7,57.93,57.63,57.72,56700.0
2008-04-25 10:30:00,57.74,58.19,57.66,58.18,86000.0,57.74,58.19,57.66,58.18,86000.0
2008-04-25 11:00:00,58.18,58.22,58.01,58.05,57600.0,58.18,58.22,58.01,58.05,57600.0
2008-04-25 11:30:00,58.06,58.3,58.02,58.29,47100.0,58.06,58.3,58.02,58.29,47100.0
2008-04-25 12:00:00,58.28,58.3,58.1,58.21,69100.0,58.28,58.3,58.1,58.21,69100.0
2008-04-25 12:30:00,58.19,58.36,58.19,58.25,67700.0,58.19,58.36,58.19,58.25,67700.0
2008-04-25 13:00:00,58.25,58.31,58.16,58.17,61800.0,58.25,58.31,58.16,58.17,61800.0
2008-04-25 13:30:00,58.17,58.32,58.13,58.3,63100.0,58.17,58.32,58.13,58.3,63100.0
2008-04-25 14:00:00,58.3,58.47,58.25,58.3,135200.0,58.3,58.47,58.25,58.3,135200.0
2008-04-25 14:30:00,58.3,58.3,58.15,58.22,39900.0,58.3,58.3,58.15,58.22,39900.0
2008-04-25 15:00:00,58.21,58.77,58.2,58.68,97000.0,58.21,58.77,58.2,58.68,97000.0
2008-04-25 15:30:00,58.69,58.7,58.39,58.52,191200.0,58.69,58.7,58.39,58.52,191200.0
2008-04-28 09:30:00,58.71,59.25,58.67,59.18,77100.0,58.71,59.25,58.67,59.18,77100.0
2008-04-28 10:00:00,59.19,59.47,59.15,59.32,66600.0,59.19,59.47,59.15,59.32,66600.0
2008-04-28 10:30:00,59.31,59.44,59.25,59.34,90400.0,59.31,59.44,59.25,59.34,90400.0
2008-04-28 11:00:00,59.34,59.37,59.25,59.31,36500.0,59.34,59.37,59.25,59.31,36500.0
2008-04-28 11:30:00,59.3,59.6,59.29,59.59,50400.0,59.3,59.6,59.29,59.59,50400.0
2008-04-28 12:00:00,59.61,59.76,59.61,59.74,60300.0,59.61,59.76,59.61,59.74,60300.0
2008-04-28 12:30:00,59.76,59.81,59.7,59.75,68500.0,59.76,59.81,59.7,59.75,68500.0
2008-04-28 13:00:00,59.75,59.83,59.65,59.73,65500.0,59.75,59.83,59.65,59.73,65500.0
2008-04-28 13:30:00,59.74,59.76,59.49,59.54,42600.0,59.74,59.76,59.49,59.54,42600.0
2008-04-28 14:00:00,59.54,59.69,59.49,59.66,64600.0,59.54,59.69,59.49,59.66,64600.0
2008-04-28 14:30:00,59.66,59.74,59.65,59.73,60500.0,59.66,59.74,59.65,59.73,60500.0
2008-04-28 15:00:00,59.73,59.9,59.71,59.74,76300.0,59.73,59.9,59.71,59.74,76300.0
2008-04-28 15:30:00,59.74,59.88,59.73,59.87,207500.0,59.74,59.88,59.73,59.87,207500.0
2008-04-29 09:30:00,59.75,60.0,59.38,59.64,180400.0,59.75,60.0,59.38,59.64,180400.0
2008-04-29 10:00:00,59.64,59.83,59.59,59.82,193500.0,59.64,59.83,59.59,59.82,193500.0
2008-04-29 10:30:00,59.8,59.86,59.66,59.84,127900.0,59.8,59.86,59.66,59.84,127900.0
2008-04-29 11:00:00,59.84,59.87,59.5,59.86,119800.0,59.84,59.87,59.5,59.86,119800.0
2008-04-29 11:30:00,59.88,59.88,59.5,59.5,81800.0,59.88,59.88,59.5,59.5,81800.0
2008-04-29 12:00:00,59.51,59.51,59.18,59.35,61800.0,59.51,59.51,59.18,59.35,61800.0
2008-04-29 12:30:00,59.36,59.52,59.36,59.46,63700.0,59.36,59.52,59.36,59.46,63700.0
2008-04-29 13:00:00,59.47,59.47,59.09,59.14,59200.0,59.47,59.47,59.09,59.14,59200.0
2008-04-29 13:30:00,59.15,59.35,59.15,59.23,46900.0,59.15,59.35,59.15,59.23,46900.0
2008-04-29 14:00:00,59.25,59.25,58.98,59.15,54700.0,59.25,59.25,58.98,59.15,54700.0
2008-04-29 14:30:00,59.15,59.47,59.11,59.42,79000.0,59.15,59.47,59.11,59.42,79000.0
2008-04-29 15:00:00,59.43,59.43,59.21,59.22,87700.0,59.43,59.43,59.21,59.22,87700.0
2008-04-29 15:30:00,59.21,59.22,59.0,59.09,143800.0,59.21,59.22,59.0,59.09,143800.0
2008-04-30 09:30:00,59.61,60.29,59.01,60.29,76600.0,59.61,60.29,59.01,60.29,76600.0
2008-04-30 10:00:00,60.29,61.16,60.28,60.99,157700.0,60.29,61.16,60.28,60.99,157700.0
2008-04-30 10:30:00,61.0,61.44,60.95,61.15,118800.0,61.0,61.44,60.95,61.15,118800.0
2008-04-30 11:00:00,61.14,61.51,61.12,61.31,87900.0,61.14,61.51,61.12,61.31,87900.0
2008-04-30 11:30:00,61.3,62.4,61.28,62.28,190800.0,61.3,62.4,61.28,62.28,190800.0
2008-04-30 12:00:00,62.3,62.41,61.54,61.89,182700.0,62.3,62.41,61.54,61.89,182700.0
2008-04-30 12:30:00,61.88,62.1,61.68,61.96,67000.0,61.88,62.1,61.68,61.96,67000.0
2008-04-30 13:00:00,61.96,61.96,61.72,61.95,58800.0,61.96,61.96,61.72,61.95,58800.0
2008-04-30 13:30:00,61.95,62.28,61.93,62.05,102000.0,61.95,62.28,61.93,62.05,102000.0
2008-04-30 14:00:00,62.06,62.42,61.92,62.11,133400.0,62.06,62.42,61.92,62.11,133400.0
2008-04-30 14:30:00,62.11,62.24,61.75,61.76,147200.0,62.11,62.24,61.75,61.76,147200.0
2008-04-30 15:00:00,61.76,61.88,61.54,61.64,190000.0,61.76,61.88,61.54,61.64,190000.0
2008-04-30 15:30:00,61.66,61.74,61.43,61.46,228600.0,61.66,61.74,61.43,61.46,228600.0
2008-05-01 09:30:00,61.85,62.47,61.0,62.1,94900.0,61.85,62.47,61.0,62.1,94900.0
2008-05-01 10:00:00,62.12,62.22,61.69,61.7,52500.0,62.12,62.22,61.69,61.7,52500.0
2008-05-01 10:30:00,61.7,61.72,61.46,61.47,41900.0,61.7,61.72,61.46,61.47,41900.0
2008-05-01 11:00:00,61.48,61.53,61.34,61.34,38500.0,61.48,61.53,61.34,61.34,38500.0
2008-05-01 11:30:00,61.34,61.69,61.33,61.51,57700.0,61.34,61.69,61.33,61.51,57700.0
2008-05-01 12:00:00,61.51,61.76,61.5,61.74,49300.0,61.51,61.76,61.5,61.74,49300.0
2008-05-01 12:30:00,61.76,62.09,61.68,61.98,64000.0,61.76,62.09,61.68,61.98,64000.0
2008-05-01 13:00:00,62.0,62.32,61.76,62.0,133300.0,62.0,62.32,61.76,62.0,133300.0
2008-05-01 13:30:00,62.01,62.19,61.8,61.85,67200.0,62.01,62.19,61.8,61.85,67200.0
2008-05-01 14:00:00,61.85,62.04,61.7,61.92,37900.0,61.85,62.04,61.7,61.92,37900.0
2008-05-01 14:30:00,61.92,62.44,61.91,62.21,77700.0,61.92,62.44,61.91,62.21,77700.0
2008-05-01 15:00:00,62.21,62.34,62.12,62.32,75200.0,62.21,62.34,62.12,62.32,75200.0
2008-05-01 15:30:00,62.34,62.43,62.13,62.39,87900.0,62.34,62.43,62.13,62.39,87900.0
2008-05-02 09:30:00,63.0,63.23,62.47,62.7,66100.0,63.0,63.23,62.47,62.7,66100.0
2008-05-02 10:00:00,62.69,62.87,62.64,62.71,73700.0,62.69,62.87,62.64,62.71,73700.0
2008-05-02 10:30:00,62.7,62.87,62.65,62.69,60000.0,62.7,62.87,62.65,62.69,60000.0
2008-05-02 11:00:00,62.71,62.87,62.67,62.86,69200.0,62.71,62.87,62.67,62.86,69200.0
2008-05-02 11:30:00,62.86,62.92,62.65,62.91,118200.0,62.86,62.92,62.65,62.91,118200.0
2008-05-02 12:00:00,62.9,62.92,62.8,62.87,71300.0,62.9,62.92,62.8,62.87,71300.0
2008-05-02 12:30:00,62.86,62.94,62.72,62.84,59900.0,62.86,62.94,62.72,62.84,59900.0
2008-05-02 13:00:00,62.85,62.85,62.61,62.69,64300.0,62.85,62.85,62.61,62.69,64300.0
2008-05-02 13:30:00,62.65,62.65,62.45,62.45,42900.0,62.65,62.65,62.45,62.45,42900.0
2008-05-02 14:00:00,62.45,62.56,62.41,62.47,53900.0,62.45,62.56,62.41,62.47,53900.0
2008-05-02 14:30:00,62.47,62.53,62.43,62.46,73600.0,62.47,62.53,62.43,62.46,73600.0
2008-05-02 15:00:00,62.43,62.56,62.41,62.44,87100.0,62.43,62.56,62.41,62.44,87100.0
2008-05-02 15:30:00,62.45,62.45,62.25,62.33,64200.0,62.45,62.45,62.25,62.33,64200.0
2008-05-05 09:30:00,62.01,62.32,61.34,61.36,48300.0,62.01,62.32,61.34,61.36,48300.0
2008-05-05 10:00:00,61.4,61.61,61.34,61.5,90000.0,61.4,61.61,61.34,61.5,90000.0
2008-05-05 10:30:00,61.5,61.85,61.5,61.6,48400.0,61.5,61.85,61.5,61.6,48400.0
2008-05-05 11:00:00,61.6,61.75,61.55,61.72,29700.0,61.6,61.75,61.55,61.72,29700.0
2008-05-05 11:30:00,61.72,61.99,61.72,61.99,28500.0,61.72,61.99,61.72,61.99,28500.0
2008-05-05 12:00:00,61.99,62.07,61.87,61.89,31400.0,61.99,62.07,61.87,61.89,31400.0
2008-05-05 12:30:00,61.89,62.0,61.87,62.0,27300.0,61.89,62.0,61.87,62.0,27300.0
2008-05-05 13:00:00,62.0,62.04,61.96,61.97,25300.0,62.0,62.04,61.96,61.97,25300.0
2008-05-05 13:30:00,61.96,62.06,61.88,61.93,48300.0,61.96,62.06,61.88,61.93,48300.0
2008-05-05 14:00:00,61.93,62.11,61.84,62.11,71500.0,61.93,62.11,61.84,62.11,71500.0
2008-05-05 14:30:00,62.11,62.16,62.04,62.07,76100.0,62.11,62.16,62.04,62.07,76100.0
2008-05-05 15:00:00,62.07,62.25,62.03,62.19,78000.0,62.07,62.25,62.03,62.19,78000.0
2008-05-05 15:30:00,62.19,62.42,62.13,62.31,106900.0,62.19,62.42,62.13,62.31,106900.0
2008-05-06 09:30:00,61.99,62.29,61.95,62.17,34800.0,61.99,62.29,61.95,62.17,34800.0
2008-05-06 10:00:00,62.15,62.3,61.93,61.93,57300.0,62.15,62.3,61.93,61.93,57300.0
2008-05-06 10:30:00,61.93,62.21,61.86,62.16,27500.0,61.93,62.21,61.86,62.16,27500.0
2008-05-06 11:00:00,62.17,62.17,61.7,61.71,28300.0,62.17,62.17,61.7,61.71,28300.0
2008-05-06 11:30:00,61.71,61.92,61.63,61.75,32100.0,61.71,61.92,61.63,61.75,32100.0
2008-05-06 12:00:00,61.73,62.0,61.68,61.96,40600.0,61.73,62.0,61.68,61.96,40600.0
2008-05-06 12:30:00,61.98,62.12,61.93,62.01,32400.0,61.98,62.12,61.93,62.01,32400.0
2008-05-06 13:00:00,62.02,62.05,61.76,61.78,44100.0,62.02,62.05,61.76,61.78,44100.0
2008-05-06 13:30:00,61.78,61.8,61.63,61.73,52800.0,61.78,61.8,61.63,61.73,52800.0
2008-05-06 14:00:00,61.73,61.84,61.6,61.76,52900.0,61.73,61.84,61.6,61.76,52900.0
2008-05-06 14:30:00,61.76,61.84,61.63,61.82,95700.0,61.76,61.84,61.63,61.82,95700.0
2008-05-06 15:00:00,61.81,62.0,61.77,61.87,229100.0,61.81,62.0,61.77,61.87,229100.0
2008-05-06 15:30:00,61.9,62.13,61.86,61.99,103000.0,61.9,62.13,61.86,61.99,103000.0
2008-05-07 09:30:00,62.21,62.79,61.92,62.59,71200.0,62.21,62.79,61.92,62.59,71200.0
2008-05-07 10:00:00,62.59,62.84,62.42,62.72,49800.0,62.59,62.84,62.42,62.72,49800.0
2008-05-07 10:30:00,62.72,63.1,62.67,62.75,43300.0,62.72,63.1,62.67,62.75,43300.0
2008-05-07 11:00:00,62.77,62.77,62.5,62.5,38400.0,62.77,62.77,62.5,62.5,38400.0
2008-05-07 11:30:00,62.52,62.56,62.37,62.55,47300.0,62.52,62.56,62.37,62.55,47300.0
2008-05-07 12:00:00,62.55,62.94,62.54,62.9,41900.0,62.55,62.94,62.54,62.9,41900.0
2008-05-07 12:30:00,62.91,62.95,62.83,62.9,36200.0,62.91,62.95,62.83,62.9,36200.0
2008-05-07 13:00:00,62.9,62.93,62.51,62.56,84700.0,62.9,62.93,62.51,62.56,84700.0
2008-05-07 13:30:00,62.57,62.58,62.33,62.43,43500.0,62.57,62.58,62.33,62.43,43500.0
2008-05-07 14:00:00,62.46,62.51,62.26,62.28,50200.0,62.46,62.51,62.26,62.28,50200.0
2008-05-07 14:30:00,62.26,62.31,62.08,62.3,55400.0,62.26,62.31,62.08,62.3,55400.0
2008-05-07 15:00:00,62.29,62.4,62.03,62.04,41000.0,62.29,62.4,62.03,62.04,41000.0
2008-05-07 15:30:00,62.04,62.31,61.86,62.06,78100.0,62.04,62.31,61.86,62.06,78100.0
2008-05-08 09:30:00,62.19,62.56,61.89,61.92,22600.0,62.19,62.56,61.89,61.92,22600.0
2008-05-08 10:00:00,61.93,62.11,61.87,62.07,30800.0,61.93,62.11,61.87,62.07,30800.0
2008-05-08 10:30:00,62.07,62.33,61.91,62.29,42400.0,62.07,62.33,61.91,62.29,42400.0
2008-05-08 11:00:00,62.29,62.64,62.29,62.48,34800.0,62.29,62.64,62.29,62.48,34800.0
2008-05-08 11:30:00,62.48,62.68,62.4,62.5,22300.0,62.48,62.68,62.4,62.5,22300.0
2008-05-08 12:00:00,62.51,62.55,62.38,62.5,26400.0,62.51,62.55,62.38,62.5,26400.0
2008-05-08 12:30:00,62.48,62.63,62.46,62.53,25700.0,62.48,62.63,62.46,62.53,25700.0
2008-05-08 13:00:00,62.53,62.66,62.46,62.66,25100.0,62.53,62.66,62.46,62.66,25100.0
2008-05-08 13:30:00,62.66,62.94,62.64,62.94,28200.0,62.66,62.94,62.64,62.94,28200.0
2008-05-08 14:00:00,62.92,62.93,62.64,62.77,81800.0,62.92,62.93,62.64,62.77,81800.0
2008-05-08 14:30:00,62.77,62.82,62.67,62.73,38100.0,62.77,62.82,62.67,62.73,38100.0
2008-05-08 15:00:00,62.73,62.83,62.68,62.73,82100.0,62.73,62.83,62.68,62.73,82100.0
2008-05-08 15:30:00,62.73,62.96,62.73,62.86,90500.0,62.73,62.96,62.73,62.86,90500.0
2008-05-09 09:30:00,62.33,62.91,62.25,62.72,79900.0,62.33,62.91,62.25,62.72,79900.0
2008-05-09 10:00:00,62.68,63.2,62.68,62.94,163100.0,62.68,63.2,62.68,62.94,163100.0
2008-05-09 10:30:00,62.95,63.09,62.68,63.06,41900.0,62.95,63.09,62.68,63.06,41900.0
2008-05-09 11:00:00,63.03,63.03,62.83,62.94,84700.0,63.03,63.03,62.83,62.94,84700.0
2008-05-09 11:30:00,62.94,63.0,62.81,62.94,67300.0,62.94,63.0,62.81,62.94,67300.0
2008-05-09 12:00:00,62.94,63.34,62.93,63.29,48000.0,62.94,63.34,62.93,63.29,48000.0
2008-05-09 12:30:00,63.29,63.29,63.09,63.23,31400.0,63.29,63.29,63.09,63.23,31400.0
2008-05-09 13:00:00,63.24,63.44,63.22,63.25,26700.0,63.24,63.44,63.22,63.25,26700.0
2008-05-09 13:30:00,63.26,63.42,63.23,63.37,34900.0,63.26,63.42,63.23,63.37,34900.0
2008-05-09 14:00:00,63.38,63.41,63.23,63.25,21500.0,63.38,63.41,63.23,63.25,21500.0
2008-05-09 14:30:00,63.24,63.4,63.23,63.37,41600.0,63.24,63.4,63.23,63.37,41600.0
2008-05-09 15:00:00,63.37,63.65,63.34,63.59,56900.0,63.37,63.65,63.34,63.59,56900.0
2008-05-09 15:30:00,63.6,63.67,63.41,63.48,113200.0,63.6,63.67,63.41,63.48,113200.0
2008-05-12 09:30:00,63.68,63.68,63.1,63.32,47200.0,63.68,63.68,63.1,63.32,47200.0
2008-05-12 10:00:00,63.27,63.55,63.24,63.5,28800.0,63.27,63.55,63.24,63.5,28800.0
2008-05-12 10:30:00,63.5,63.8,63.5,63.62,47700.0,63.5,63.8,63.5,63.62,47700.0
2008-05-12 11:00:00,63.63,63.87,63.57,63.86,33100.0,63.63,63.87,63.57,63.86,33100.0
2008-05-12 11:30:00,63.84,63.84,63.63,63.65,18500.0,63.84,63.84,63.63,63.65,18500.0
2008-05-12 12:00:00,63.65,63.83,63.62,63.83,25400.0,63.65,63.83,63.62,63.83,25400.0
2008-05-12 12:30:00,63.8,63.86,63.61,63.67,21400.0,63.8,63.86,63.61,63.67,21400.0
2008-05-12 13:00:00,63.66,63.71,63.56,63.56,26500.0,63.66,63.71,63.56,63.56,26500.0
2008-05-12 13:30:00,63.57,63.57,63.33,63.49,54600.0,63.57,63.57,63.33,63.49,54600.0
2008-05-12 14:00:00,63.48,63.77,63.47,63.77,37200.0,63.48,63.77,63.47,63.77,37200.0
2008-05-12 14:30:00,63.77,64.05,63.76,64.02,38600.0,63.77,64.05,63.76,64.02,38600.0
2008-05-12 15:00:00,64.02,64.06,63.98,63.99,32100.0,64.02,64.06,63.98,63.99,32100.0
2008-05-12 15:30:00,63.99,64.07,63.96,64.07,80800.0,63.99,64.07,63.96,64.07,80800.0
2008-05-13 09:30:00,64.03,64.41,63.55,63.66,55900.0,64.03,64.41,63.55,63.66,55900.0
2008-05-13 10:00:00,63.66,63.85,63.61,63.76,137600.0,63.66,63.85,63.61,63.76,137600.0
2008-05-13 10:30:00,63.76,63.76,63.56,63.75,49800.0,63.76,63.76,63.56,63.75,49800.0
2008-05-13 11:00:00,63.75,64.01,63.7,63.97,64100.0,63.75,64.01,63.7,63.97,64100.0
2008-05-13 11:30:00,63.97,63.97,63.81,63.9,27600.0,63.97,63.97,63.81,63.9,27600.0
2008-05-13 12:00:00,63.9,64.05,63.89,64.05,76900.0,63.9,64.05,63.89,64.05,76900.0
2008-05-13 12:30:00,64.05,64.13,63.95,64.02,57100.0,64.05,64.13,63.95,64.02,57100.0
2008-05-13 13:00:00,64.02,64.07,63.99,63.99,25400.0,64.02,64.07,63.99,63.99,25400.0
2008-05-13 13:30:00,64.01,64.19,63.97,64.11,24700.0,64.01,64.19,63.97,64.11,24700.0
2008-05-13 14:00:00,64.11,64.28,64.08,64.23,26600.0,64.11,64.28,64.08,64.23,26600.0
2008-05-13 14:30:00,64.25,64.45,64.22,64.38,35500.0,64.25,64.45,64.22,64.38,35500.0
2008-05-13 15:00:00,64.39,64.48,64.38,64.42,60500.0,64.39,64.48,64.38,64.42,60500.0
2008-05-13 15:30:00,64.42,64.44,64.26,64.34,94400.0,64.42,64.44,64.26,64.34,94400.0
2008-05-14 09:30:00,64.42,64.63,64.2,64.44,58900.0,64.42,64.63,64.2,64.44,58900.0
2008-05-14 10:00:00,64.44,64.44,63.98,64.07,58800.0,64.44,64.44,63.98,64.07,58800.0
2008-05-14 10:30:00,64.06,64.1,63.8,63.84,61200.0,64.06,64.1,63.8,63.84,61200.0
2008-05-14 11:00:00,63.84,64.0,63.7,63.98,35700.0,63.84,64.0,63.7,63.98,35700.0
2008-05-14 11:30:00,64.0,64.12,63.97,64.08,48800.0,64.0,64.12,63.97,64.08,48800.0
2008-05-14 12:00:00,64.09,64.43,64.03,64.08,30400.0,64.09,64.43,64.03,64.08,30400.0
2008-05-14 12:30:00,64.08,64.09,63.97,64.03,78900.0,64.08,64.09,63.97,64.03,78900.0
2008-05-14 13:00:00,64.0,64.04,63.99,64.01,59300.0,64.0,64.04,63.99,64.01,59300.0
2008-05-14 13:30:00,64.0,64.1,64.0,64.08,32200.0,64.0,64.1,64.0,64.08,32200.0
2008-05-14 14:00:00,64.08,64.15,64.02,64.14,35500.0,64.08,64.15,64.02,64.14,35500.0
2008-05-14 14:30:00,64.13,64.26,64.11,64.25,31600.0,64.13,64.26,64.11,64.25,31600.0
2008-05-14 15:00:00,64.25,64.26,64.02,64.09,41600.0,64.25,64.26,64.02,64.09,41600.0
2008-05-14 15:30:00,64.1,64.1,63.85,63.91,120200.0,64.1,64.1,63.85,63.91,120200.0
2008-05-15 09:30:00,64.0,64.35,63.93,64.24,48400.0,64.0,64.35,63.93,64.24,48400.0
2008-05-15 10:00:00,64.23,64.6,64.16,64.29,49500.0,64.23,64.6,64.16,64.29,49500.0
2008-05-15 10:30:00,64.33,64.45,64.2,64.28,74200.0,64.33,64.45,64.2,64.28,74200.0
2008-05-15 11:00:00,64.26,64.31,63.99,64.0,28800.0,64.26,64.31,63.99,64.0,28800.0
2008-05-15 11:30:00,64.01,64.16,64.0,64.16,27100.0,64.01,64.16,64.0,64.16,27100.0
2008-05-15 12:00:00,64.16,64.36,64.15,64.35,33000.0,64.16,64.36,64.15,64.35,33000.0
2008-05-15 12:30:00,64.35,64.44,64.33,64.41,23100.0,64.35,64.44,64.33,64.41,23100.0
2008-05-15 13:00:00,64.41,64.58,64.29,64.41,24300.0,64.41,64.58,64.29,64.41,24300.0
2008-05-15 13:30:00,64.37,64.59,64.36,64.42,21300.0,64.37,64.59,64.36,64.42,21300.0
2008-05-15 14:00:00,64.42,64.51,64.36,64.37,27400.0,64.42,64.51,64.36,64.37,27400.0
2008-05-15 14:30:00,64.37,64.56,64.35,64.47,24400.0,64.37,64.56,64.35,64.47,24400.0
2008-05-15 15:00:00,64.48,64.55,64.4,64.4,40300.0,64.48,64.55,64.4,64.4,40300.0
2008-05-15 15:30:00,64.39,64.65,64.38,64.49,64000.0,64.39,64.65,64.38,64.49,64000.0
2008-05-16 09:30:00,64.75,64.75,64.22,64.22,86700.0,64.75,64.75,64.22,64.22,86700.0
2008-05-16 10:00:00,64.26,64.26,63.76,63.85,45500.0,64.26,64.26,63.76,63.85,45500.0
2008-05-16 10:30:00,63.85,64.0,63.75,63.79,28700.0,63.85,64.0,63.75,63.79,28700.0
2008-05-16 11:00:00,63.79,63.96,63.73,63.9,68100.0,63.79,63.96,63.73,63.9,68100.0
2008-05-16 11:30:00,63.91,63.91,63.78,63.81,112700.0,63.91,63.91,63.78,63.81,112700.0
2008-05-16 12:00:00,63.82,63.86,63.73,63.81,33800.0,63.82,63.86,63.73,63.81,33800.0
2008-05-16 12:30:00,63.86,63.97,63.8,63.88,23400.0,63.86,63.97,63.8,63.88,23400.0
2008-05-16 13:00:00,63.87,64.09,63.87,63.92,21600.0,63.87,64.09,63.87,63.92,21600.0
2008-05-16 13:30:00,63.94,64.08,63.9,63.99,18700.0,63.94,64.08,63.9,63.99,18700.0
2008-05-16 14:00:00,63.97,64.14,63.93,64.11,28800.0,63.97,64.14,63.93,64.11,28800.0
2008-05-16 14:30:00,64.11,64.21,64.09,64.17,23700.0,64.11,64.21,64.09,64.17,23700.0
2008-05-16 15:00:00,64.17,64.35,64.08,64.29,23100.0,64.17,64.35,64.08,64.29,23100.0
2008-05-16 15:30:00,64.25,64.5,64.24,64.38,123200.0,64.25,64.5,64.24,64.38,123200.0
2008-05-19 09:30:00,64.46,64.71,63.56,63.6,73300.0,64.46,64.71,63.56,63.6,73300.0
2008-05-19 10:00:00,63.6,63.78,63.6,63.76,71200.0,63.6,63.78,63.6,63.76,71200.0
2008-05-19 10:30:00,63.77,64.0,63.76,63.85,72200.0,63.77,64.0,63.76,63.85,72200.0
2008-05-19 11:00:00,63.85,64.02,63.83,64.0,62400.0,63.85,64.02,63.83,64.0,62400.0
2008-05-19 11:30:00,64.01,64.07,63.88,64.03,80900.0,64.01,64.07,63.88,64.03,80900.0
2008-05-19 12:00:00,64.03,64.14,64.01,64.13,30800.0,64.03,64.14,64.01,64.13,30800.0
2008-05-19 12:30:00,64.11,64.32,64.11,64.19,39300.0,64.11,64.32,64.11,64.19,39300.0
2008-05-19 13:00:00,64.2,64.25,64.19,64.24,25700.0,64.2,64.25,64.19,64.24,25700.0
2008-05-19 13:30:00,64.25,64.49,64.18,64.2,31100.0,64.25,64.49,64.18,64.2,31100.0
2008-05-19 14:00:00,64.2,64.22,63.93,64.03,37300.0,64.2,64.22,63.93,64.03,37300.0
2008-05-19 14:30:00,64.02,64.26,63.97,64.19,29400.0,64.02,64.26,63.97,64.19,29400.0
2008-05-19 15:00:00,64.18,64.18,63.93,64.09,50500.0,64.18,64.18,63.93,64.09,50500.0
2008-05-19 15:30:00,64.1,64.11,63.71,63.98,86300.0,64.1,64.11,63.71,63.98,86300.0
2008-05-20 09:30:00,63.68,64.23,63.65,63.86,33100.0,63.68,64.23,63.65,63.86,33100.0
2008-05-20 10:00:00,63.87,64.05,63.73,63.91,21200.0,63.87,64.05,63.73,63.91,21200.0
2008-05-20 10:30:00,63.91,64.2,63.87,64.18,20100.0,63.91,64.2,63.87,64.18,20100.0
2008-05-20 11:00:00,64.17,64.25,63.85,63.97,23600.0,64.17,64.25,63.85,63.97,23600.0
2008-05-20 11:30:00,63.96,63.96,63.59,63.59,20900.0,63.96,63.96,63.59,63.59,20900.0
2008-05-20 12:00:00,63.6,63.6,63.3,63.44,96700.0,63.6,63.6,63.3,63.44,96700.0
2008-05-20 12:30:00,63.46,63.53,63.43,63.43,63000.0,63.46,63.53,63.43,63.43,63000.0
2008-05-20 13:00:00,63.43,63.6,63.42,63.47,30700.0,63.43,63.6,63.42,63.47,30700.0
2008-05-20 13:30:00,63.47,63.6,63.37,63.37,35000.0,63.47,63.6,63.37,63.37,35000.0
2008-05-20 14:00:00,63.36,63.51,63.27,63.38,55900.0,63.36,63.51,63.27,63.38,55900.0
2008-05-20 14:30:00,63.39,63.58,63.32,63.54,50800.0,63.39,63.58,63.32,63.54,50800.0
2008-05-20 15:00:00,63.54,63.65,63.45,63.61,74800.0,63.54,63.65,63.45,63.61,74800.0
2008-05-20 15:30:00,63.61,63.68,63.45,63.68,199900.0,63.61,63.68,63.45,63.68,199900.0
2008-05-21 09:30:00,63.56,63.92,63.2,63.74,62900.0,63.56,63.92,63.2,63.74,62900.0
2008-05-21 10:00:00,63.73,64.22,63.72,64.2,55000.0,63.73,64.22,63.72,64.2,55000.0
2008-05-21 10:30:00,64.2,64.24,63.84,63.84,42000.0,64.2,64.24,63.84,63.84,42000.0
2008-05-21 11:00:00,63.85,63.91,63.76,63.84,42600.0,63.85,63.91,63.76,63.84,42600.0
2008-05-21 11:30:00,63.85,63.85,63.66,63.76,39600.0,63.85,63.85,63.66,63.76,39600.0
2008-05-21 12:00:00,63.76,63.95,63.74,63.81,58200.0,63.76,63.95,63.74,63.81,58200.0
2008-05-21 12:30:00,63.81,63.92,63.8,63.85,53700.0,63.81,63.92,63.8,63.85,53700.0
2008-05-21 13:00:00,63.85,63.87,63.7,63.7,42600.0,63.85,63.87,63.7,63.7,42600.0
2008-05-21 13:30:00,63.7,63.89,63.52,63.58,43300.0,63.7,63.89,63.52,63.58,43300.0
2008-05-21 14:00:00,63.57,63.57,62.9,62.94,106600.0,63.57,63.57,62.9,62.94,106600.0
2008-05-21 14:30:00,62.95,62.98,62.62,62.78,61000.0,62.95,62.98,62.62,62.78,61000.0
2008-05-21 15:00:00,62.78,62.85,62.65,62.67,67700.0,62.78,62.85,62.65,62.67,67700.0
2008-05-21 15:30:00,62.67,62.84,62.38,62.46,125200.0,62.67,62.84,62.38,62.46,125200.0
2008-05-22 09:30:00,62.81,63.0,62.28,62.32,63200.0,62.81,63.0,62.28,62.32,63200.0
2008-05-22 10:00:00,62.3,62.53,62.16,62.53,55900.0,62.3,62.53,62.16,62.53,55900.0
2008-05-22 10:30:00,62.53,62.92,62.53,62.92,25800.0,62.53,62.92,62.53,62.92,25800.0
2008-05-22 11:00:00,62.91,63.24,62.91,63.19,36100.0,62.91,63.24,62.91,63.19,36100.0
2008-05-22 11:30:00,63.19,63.23,63.1,63.16,33800.0,63.19,63.23,63.1,63.16,33800.0
2008-05-22 12:00:00,63.16,63.25,63.14,63.22,20700.0,63.16,63.25,63.14,63.22,20700.0
2008-05-22 12:30:00,63.22,63.48,63.16,63.45,26900.0,63.22,63.48,63.16,63.45,26900.0
2008-05-22 13:00:00,63.45,63.5,63.35,63.48,67300.0,63.45,63.5,63.35,63.48,67300.0
2008-05-22 13:30:00,63.49,63.75,63.47,63.64,34800.0,63.49,63.75,63.47,63.64,34800.0
2008-05-22 14:00:00,63.64,63.91,63.53,63.69,153900.0,63.64,63.91,63.53,63.69,153900.0
2008-05-22 14:30:00,63.7,63.84,63.6,63.77,94900.0,63.7,63.84,63.6,63.77,94900.0
2008-05-22 15:00:00,63.78,63.88,63.6,63.8,155000.0,63.78,63.88,63.6,63.8,155000.0
2008-05-22 15:30:00,63.8,63.94,63.6,63.79,236000.0,63.8,63.94,63.6,63.79,236000.0
2008-05-23 09:30:00,63.99,63.99,63.16,63.25,31500.0,63.99,63.99,63.16,63.25,31500.0
2008-05-23 10:00:00,63.26,63.64,63.14,63.48,85400.0,63.26,63.64,63.14,63.48,85400.0
2008-05-23 10:30:00,63.48,63.62,63.21,63.52,89800.0,63.48,63.62,63.21,63.52,89800.0
2008-05-23 11:00:00,63.49,63.64,63.21,63.32,25400.0,63.49,63.64,63.21,63.32,25400.0
2008-05-23 11:30:00,63.33,63.33,63.18,63.21,36600.0,63.33,63.33,63.18,63.21,36600.0
2008-05-23 12:00:00,63.2,63.3,63.09,63.15,25700.0,63.2,63.3,63.09,63.15,25700.0
2008-05-23 12:30:00,63.16,63.21,63.04,63.08,99900.0,63.16,63.21,63.04,63.08,99900.0
2008-05-23 13:00:00,63.08,63.12,63.0,63.1,52300.0,63.08,63.12,63.0,63.1,52300.0
2008-05-23 13:30:00,63.1,63.28,63.1,63.1,30300.0,63.1,63.28,63.1,63.1,30300.0
2008-05-23 14:00:00,63.1,63.2,63.1,63.17,23800.0,63.1,63.2,63.1,63.17,23800.0
2008-05-23 14:30:00,63.2,63.3,63.12,63.19,25000.0,63.2,63.3,63.12,63.19,25000.0
2008-05-23 15:00:00,63.19,63.37,63.12,63.36,25000.0,63.19,63.37,63.12,63.36,25000.0
2008-05-23 15:30:00,63.38,63.44,63.17,63.29,61900.0,63.38,63.44,63.17,63.29,61900.0
2008-05-27 09:30:00,63.35,63.76,63.3,63.6,24000.0,63.35,63.76,63.3,63.6,24000.0
2008-05-27 10:00:00,63.57,63.89,63.5,63.59,20900.0,63.57,63.89,63.5,63.59,20900.0
2008-05-27 10:30:00,63.63,63.66,63.43,63.5,14100.0,63.63,63.66,63.43,63.5,14100.0
2008-05-27 11:00:00,63.54,63.7,63.29,63.29,17000.0,63.54,63.7,63.29,63.29,17000.0
2008-05-27 11:30:00,63.28,63.39,63.22,63.22,13000.0,63.28,63.39,63.22,63.22,13000.0
2008-05-27 12:00:00,63.22,63.45,63.18,63.42,16400.0,63.22,63.45,63.18,63.42,16400.0
2008-05-27 12:30:00,63.46,63.5,63.12,63.18,18700.0,63.46,63.5,63.12,63.18,18700.0
2008-05-27 13:00:00,63.21,63.42,63.19,63.41,10700.0,63.21,63.42,63.19,63.41,10700.0
2008-05-27 13:30:00,63.42,63.51,63.36,63.49,16000.0,63.42,63.51,63.36,63.49,16000.0
2008-05-27 14:00:00,63.5,63.57,63.48,63.51,28100.0,63.5,63.57,63.48,63.51,28100.0
2008-05-27 14:30:00,63.52,63.65,63.52,63.62,34900.0,63.52,63.65,63.52,63.62,34900.0
2008-05-27 15:00:00,63.64,63.69,63.55,63.61,24800.0,63.64,63.69,63.55,63.61,24800.0
2008-05-27 15:30:00,63.61,63.81,63.59,63.74,36600.0,63.61,63.81,63.59,63.74,36600.0
2008-05-28 09:30:00,64.05,64.05,62.92,62.93,51300.0,64.05,64.05,62.92,62.93,51300.0
2008-05-28 10:00:00,62.95,63.02,62.25,62.27,74900.0,62.95,63.02,62.25,62.27,74900.0
2008-05-28 10:30:00,62.29,62.91,62.27,62.64,123500.0,62.29,62.91,62.27,62.64,123500.0
2008-05-28 11:00:00,62.66,62.72,62.19,62.21,94400.0,62.66,62.72,62.19,62.21,94400.0
2008-05-28 11:30:00,62.2,62.27,61.89,61.9,55500.0,62.2,62.27,61.89,61.9,55500.0
2008-05-28 12:00:00,61.87,62.22,61.66,62.19,74700.0,61.87,62.22,61.66,62.19,74700.0
2008-05-28 12:30:00,62.19,62.26,62.06,62.18,75900.0,62.19,62.26,62.06,62.18,75900.0
2008-05-28 13:00:00,62.17,62.29,62.05,62.29,76700.0,62.17,62.29,62.05,62.29,76700.0
2008-05-28 13:30:00,62.28,62.28,62.01,62.06,76200.0,62.28,62.28,62.01,62.06,76200.0
2008-05-28 14:00:00,62.07,62.16,61.8,61.87,91000.0,62.07,62.16,61.8,61.87,91000.0
2008-05-28 14:30:00,61.86,62.04,61.86,61.98,31600.0,61.86,62.04,61.86,61.98,31600.0
2008-05-28 15:00:00,61.99,62.15,61.98,62.05,95000.0,61.99,62.15,61.98,62.05,95000.0
2008-05-28 15:30:00,62.05,62.13,61.97,62.07,193700.0,62.05,62.13,61.97,62.07,193700.0
2008-05-29 09:30:00,62.1,62.19,61.75,62.02,109100.0,62.1,62.19,61.75,62.02,109100.0
2008-05-29 10:00:00,62.02,62.04,61.65,61.65,93100.0,62.02,62.04,61.65,61.65,93100.0
2008-05-29 10:30:00,61.67,61.7,61.18,61.32,133500.0,61.67,61.7,61.18,61.32,133500.0
2008-05-29 11:00:00,61.32,61.69,61.27,61.62,112200.0,61.32,61.69,61.27,61.62,112200.0
2008-05-29 11:30:00,61.61,61.91,61.6,61.9,90700.0,61.61,61.91,61.6,61.9,90700.0
2008-05-29 12:00:00,61.91,61.94,61.8,61.81,65400.0,61.91,61.94,61.8,61.81,65400.0
2008-05-29 12:30:00,61.81,61.95,61.75,61.86,64400.0,61.81,61.95,61.75,61.86,64400.0
2008-05-29 13:00:00,61.86,62.07,61.85,62.04,48100.0,61.86,62.07,61.85,62.04,48100.0
2008-05-29 13:30:00,62.03,62.07,61.95,61.99,42900.0,62.03,62.07,61.95,61.99,42900.0
2008-05-29 14:00:00,62.02,62.19,61.88,61.91,58600.0,62.02,62.19,61.88,61.91,58600.0
2008-05-29 14:30:00,61.91,62.03,61.82,61.9,48300.0,61.91,62.03,61.82,61.9,48300.0
2008-05-29 15:00:00,61.9,61.9,61.54,61.54,97200.0,61.9,61.9,61.54,61.54,97200.0
2008-05-29 15:30:00,61.55,61.6,61.4,61.52,117800.0,61.55,61.6,61.4,61.52,117800.0
2008-05-30 09:30:00,61.67,61.9,61.4,61.56,192600.0,61.67,61.9,61.4,61.56,192600.0
2008-05-30 10:00:00,61.56,61.96,61.54,61.9,58100.0,61.56,61.96,61.54,61.9,58100.0
2008-05-30 10:30:00,61.93,61.93,61.54,61.56,49800.0,61.93,61.93,61.54,61.56,49800.0
2008-05-30 11:00:00,61.56,61.75,61.56,61.62,51600.0,61.56,61.75,61.56,61.62,51600.0
2008-05-30 11:30:00,61.65,61.75,61.6,61.7,24500.0,61.65,61.75,61.6,61.7,24500.0
2008-05-30 12:00:00,61.7,61.8,61.7,61.79,54500.0,61.7,61.8,61.7,61.79,54500.0
2008-05-30 12:30:00,61.79,62.07,61.79,62.07,74200.0,61.79,62.07,61.79,62.07,74200.0
2008-05-30 13:00:00,62.07,62.08,61.8,61.84,30000.0,62.07,62.08,61.8,61.84,30000.0
2008-05-30 13:30:00,61.84,61.84,61.72,61.78,187700.0,61.84,61.84,61.72,61.78,187700.0
2008-05-30 14:00:00,61.8,61.81,61.65,61.67,46300.0,61.8,61.81,61.65,61.67,46300.0
2008-05-30 14:30:00,61.7,61.86,61.7,61.81,62800.0,61.7,61.86,61.7,61.81,62800.0
2008-05-30 15:00:00,61.81,61.89,61.69,61.74,63400.0,61.81,61.89,61.69,61.74,63400.0
2008-05-30 15:30:00,61.75,61.81,61.59,61.66,200800.0,61.75,61.81,61.59,61.66,200800.0
2008-06-02 09:30:00,61.59,61.7,61.04,61.16,53700.0,61.59,61.7,61.04,61.16,53700.0
2008-06-02 10:00:00,61.16,61.26,61.13,61.18,68800.0,61.16,61.26,61.13,61.18,68800.0
2008-06-02 10:30:00,61.18,61.36,61.13,61.33,66700.0,61.18,61.36,61.13,61.33,66700.0
2008-06-02 11:00:00,61.32,61.34,61.0,61.1,80000.0,61.32,61.34,61.0,61.1,80000.0
2008-06-02 11:30:00,61.1,61.11,60.83,60.85,37700.0,61.1,61.11,60.83,60.85,37700.0
2008-06-02 12:00:00,60.85,61.06,60.83,60.94,42600.0,60.85,61.06,60.83,60.94,42600.0
2008-06-02 12:30:00,60.94,60.94,60.64,60.65,50500.0,60.94,60.94,60.64,60.65,50500.0
2008-06-02 13:00:00,60.65,60.75,60.58,60.71,44200.0,60.65,60.75,60.58,60.71,44200.0
2008-06-02 13:30:00,60.71,61.07,60.7,61.07,47000.0,60.71,61.07,60.7,61.07,47000.0
2008-06-02 14:00:00,61.06,61.1,61.0,61.05,60600.0,61.06,61.1,61.0,61.05,60600.0
2008-06-02 14:30:00,61.06,61.11,61.03,61.06,47800.0,61.06,61.11,61.03,61.06,47800.0
2008-06-02 15:00:00,61.06,61.18,60.96,61.18,94900.0,61.06,61.18,60.96,61.18,94900.0
2008-06-02 15:30:00,61.16,61.39,61.14,61.23,120800.0,61.16,61.39,61.14,61.23,120800.0
2008-06-03 09:30:00,61.33,61.33,60.34,60.37,66300.0,61.33,61.33,60.34,60.37,66300.0
2008-06-03 10:00:00,60.35,60.74,60.33,60.33,69800.0,60.35,60.74,60.33,60.33,69800.0
2008-06-03 10:30:00,60.33,60.44,60.29,60.42,70100.0,60.33,60.44,60.29,60.42,70100.0
2008-06-03 11:00:00,60.41,60.61,60.41,60.6,74400.0,60.41,60.61,60.41,60.6,74400.0
2008-06-03 11:30:00,60.62,60.63,60.56,60.56,29700.0,60.62,60.63,60.56,60.56,29700.0
2008-06-03 12:00:00,60.56,60.61,60.45,60.45,30200.0,60.56,60.61,60.45,60.45,30200.0
2008-06-03 12:30:00,60.45,60.51,60.39,60.39,30400.0,60.45,60.51,60.39,60.39,30400.0
2008-06-03 13:00:00,60.42,60.54,60.36,60.41,28600.0,60.42,60.54,60.36,60.41,28600.0
2008-06-03 13:30:00,60.39,60.39,60.02,60.23,118700.0,60.39,60.39,60.02,60.23,118700.0
2008-06-03 14:00:00,60.27,60.36,60.04,60.16,63900.0,60.27,60.36,60.04,60.16,63900.0
2008-06-03 14:30:00,60.18,60.41,60.16,60.39,126600.0,60.18,60.41,60.16,60.39,126600.0
2008-06-03 15:00:00,60.4,60.55,60.2,60.35,152300.0,60.4,60.55,60.2,60.35,152300.0
2008-06-03 15:30:00,60.34,60.76,60.28,60.41,234200.0,60.34,60.76,60.28,60.41,234200.0
2008-06-04 09:30:00,60.42,61.03,60.23,60.78,57800.0,60.42,61.03,60.23,60.78,57800.0
2008-06-04 10:00:00,60.78,61.47,60.78,61.46,102800.0,60.78,61.47,60.78,61.46,102800.0
2008-06-04 10:30:00,61.46,62.03,61.38,62.02,86400.0,61.46,62.03,61.38,62.02,86400.0
2008-06-04 11:00:00,62.0,62.02,61.82,61.88,62600.0,62.0,62.02,61.82,61.88,62600.0
2008-06-04 11:30:00,61.89,62.02,61.49,62.01,49900.0,61.89,62.02,61.49,62.01,49900.0
2008-06-04 12:00:00,62.01,62.27,61.97,62.02,37400.0,62.01,62.27,61.97,62.02,37400.0
2008-06-04 12:30:00,62.02,62.03,61.71,61.75,34300.0,62.02,62.03,61.71,61.75,34300.0
2008-06-04 13:00:00,61.74,61.8,61.68,61.72,22100.0,61.74,61.8,61.68,61.72,22100.0
2008-06-04 13:30:00,61.72,61.84,61.71,61.76,16600.0,61.72,61.84,61.71,61.76,16600.0
2008-06-04 14:00:00,61.75,61.76,61.31,61.38,25400.0,61.75,61.76,61.31,61.38,25400.0
2008-06-04 14:30:00,61.36,61.52,61.15,61.34,45500.0,61.36,61.52,61.15,61.34,45500.0
2008-06-04 15:00:00,61.33,61.48,61.21,61.28,63400.0,61.33,61.48,61.21,61.28,63400.0
2008-06-04 15:30:00,61.28,61.6,61.25,61.5,86700.0,61.28,61.6,61.25,61.5,86700.0
2008-06-05 09:30:00,61.31,61.99,61.16,61.38,63800.0,61.31,61.99,61.16,61.38,63800.0
2008-06-05 10:00:00,61.42,61.89,61.12,61.69,83200.0,61.42,61.89,61.12,61.69,83200.0
2008-06-05 10:30:00,61.7,61.77,61.56,61.62,109400.0,61.7,61.77,61.56,61.62,109400.0
2008-06-05 11:00:00,61.62,61.75,61.6,61.66,25500.0,61.62,61.75,61.6,61.66,25500.0
2008-06-05 11:30:00,61.64,61.9,61.64,61.9,31600.0,61.64,61.9,61.64,61.9,31600.0
2008-06-05 12:00:00,61.93,62.17,61.86,62.12,33100.0,61.93,62.17,61.86,62.12,33100.0
2008-06-05 12:30:00,62.13,62.2,62.06,62.19,36600.0,62.13,62.2,62.06,62.19,36600.0
2008-06-05 13:00:00,62.2,62.35,62.15,62.3,29700.0,62.2,62.35,62.15,62.3,29700.0
2008-06-05 13:30:00,62.3,62.4,62.18,62.18,35000.0,62.3,62.4,62.18,62.18,35000.0
2008-06-05 14:00:00,62.17,62.33,62.13,62.2,73200.0,62.17,62.33,62.13,62.2,73200.0
2008-06-05 14:30:00,62.2,62.39,62.15,62.38,66900.0,62.2,62.39,62.15,62.38,66900.0
2008-06-05 15:00:00,62.38,62.64,62.31,62.51,62900.0,62.38,62.64,62.31,62.51,62900.0
2008-06-05 15:30:00,62.51,62.77,62.38,62.66,108600.0,62.51,62.77,62.38,62.66,108600.0
2008-06-06 09:30:00,61.98,62.33,61.98,62.25,71100.0,61.98,62.33,61.98,62.25,71100.0
2008-06-06 10:00:00,62.2,62.2,61.9,62.02,66300.0,62.2,62.2,61.9,62.02,66300.0
2008-06-06 10:30:00,62.02,62.05,61.92,62.0,81300.0,62.02,62.05,61.92,62.0,81300.0
2008-06-06 11:00:00,62.0,62.07,61.78,61.82,80000.0,62.0,62.07,61.78,61.82,80000.0
2008-06-06 11:30:00,61.82,61.96,61.7,61.75,68700.0,61.82,61.96,61.7,61.75,68700.0
2008-06-06 12:00:00,61.76,61.81,61.62,61.66,47800.0,61.76,61.81,61.62,61.66,47800.0
2008-06-06 12:30:00,61.65,61.8,61.61,61.63,47700.0,61.65,61.8,61.61,61.63,47700.0
2008-06-06 13:00:00,61.64,61.82,61.59,61.71,58300.0,61.64,61.82,61.59,61.71,58300.0
2008-06-06 13:30:00,61.69,61.82,61.65,61.79,45800.0,61.69,61.82,61.65,61.79,45800.0
2008-06-06 14:00:00,61.71,61.81,61.55,61.81,75400.0,61.71,61.81,61.55,61.81,75400.0
2008-06-06 14:30:00,61.82,61.88,61.68,61.7,50200.0,61.82,61.88,61.68,61.7,50200.0
2008-06-06 15:00:00,61.72,61.99,61.53,61.58,88800.0,61.72,61.99,61.53,61.58,88800.0
2008-06-06 15:30:00,61.59,61.7,61.39,61.4,117500.0,61.59,61.7,61.39,61.4,117500.0
2008-06-09 09:30:00,61.21,61.23,60.4,60.51,94100.0,61.21,61.23,60.4,60.51,94100.0
2008-06-09 10:00:00,60.53,60.89,60.46,60.49,118200.0,60.53,60.89,60.46,60.49,118200.0
2008-06-09 10:30:00,60.48,60.6,60.05,60.05,101300.0,60.48,60.6,60.05,60.05,101300.0
2008-06-09 11:00:00,60.06,60.44,60.0,60.26,99800.0,60.06,60.44,60.0,60.26,99800.0
2008-06-09 11:30:00,60.27,60.44,60.27,60.33,72000.0,60.27,60.44,60.27,60.33,72000.0
2008-06-09 12:00:00,60.35,60.44,60.14,60.31,81200.0,60.35,60.44,60.14,60.31,81200.0
2008-06-09 12:30:00,60.29,60.45,60.27,60.29,42400.0,60.29,60.45,60.27,60.29,42400.0
2008-06-09 13:00:00,60.28,60.38,60.1,60.33,45900.0,60.28,60.38,60.1,60.33,45900.0
2008-06-09 13:30:00,60.33,60.43,60.16,60.21,48200.0,60.33,60.43,60.16,60.21,48200.0
2008-06-09 14:00:00,60.21,60.46,60.18,60.41,128600.0,60.21,60.46,60.18,60.41,128600.0
2008-06-09 14:30:00,60.41,60.5,60.2,60.25,81700.0,60.41,60.5,60.2,60.25,81700.0
2008-06-09 15:00:00,60.26,60.53,60.24,60.39,112800.0,60.26,60.53,60.24,60.39,112800.0
2008-06-09 15:30:00,60.39,60.68,60.36,60.51,104700.0,60.39,60.68,60.36,60.51,104700.0
2008-06-10 09:30:00,60.15,60.2,59.46,59.51,124700.0,60.15,60.2,59.46,59.51,124700.0
2008-06-10 10:00:00,59.52,60.1,59.51,60.09,95500.0,59.52,60.1,59.51,60.09,95500.0
2008-06-10 10:30:00,60.1,60.24,59.91,60.06,64300.0,60.1,60.24,59.91,60.06,64300.0
2008-06-10 11:00:00,59.98,60.14,59.68,59.88,64500.0,59.98,60.14,59.68,59.88,64500.0
2008-06-10 11:30:00,59.86,60.15,59.86,60.07,119300.0,59.86,60.15,59.86,60.07,119300.0
2008-06-10 12:00:00,60.09,60.35,59.98,60.05,29200.0,60.09,60.35,59.98,60.05,29200.0
2008-06-10 12:30:00,60.04,60.17,60.0,60.03,20700.0,60.04,60.17,60.0,60.03,20700.0
2008-06-10 13:00:00,60.03,60.46,60.03,60.34,25600.0,60.03,60.46,60.03,60.34,25600.0
2008-06-10 13:30:00,60.35,60.35,60.09,60.16,31600.0,60.35,60.35,60.09,60.16,31600.0
2008-06-10 14:00:00,60.16,60.16,59.95,60.07,33900.0,60.16,60.16,59.95,60.07,33900.0
2008-06-10 14:30:00,60.05,60.14,59.96,60.08,33400.0,60.05,60.14,59.96,60.08,33400.0
2008-06-10 15:00:00,60.06,60.21,59.97,60.16,53000.0,60.06,60.21,59.97,60.16,53000.0
2008-06-10 15:30:00,60.15,60.28,60.06,60.09,83600.0,60.15,60.28,60.06,60.09,83600.0
2008-06-11 09:30:00,59.66,60.01,59.59,59.99,18300.0,59.66,60.01,59.59,59.99,18300.0
2008-06-11 10:00:00,59.97,60.1,59.73,59.79,35300.0,59.97,60.1,59.73,59.79,35300.0
2008-06-11 10:30:00,59.75,59.92,59.5,59.88,35100.0,59.75,59.92,59.5,59.88,35100.0
2008-06-11 11:00:00,59.88,59.89,59.38,59.44,21000.0,59.88,59.89,59.38,59.44,21000.0
2008-06-11 11:30:00,59.43,59.65,59.39,59.6,21500.0,59.43,59.65,59.39,59.6,21500.0
2008-06-11 12:00:00,59.59,59.61,59.3,59.3,45900.0,59.59,59.61,59.3,59.3,45900.0
2008-06-11 12:30:00,59.3,59.56,59.3,59.46,38900.0,59.3,59.56,59.3,59.46,38900.0
2008-06-11 13:00:00,59.46,59.58,59.45,59.49,13500.0,59.46,59.58,59.45,59.49,13500.0
2008-06-11 13:30:00,59.48,59.63,59.35,59.54,23300.0,59.48,59.63,59.35,59.54,23300.0
2008-06-11 14:00:00,59.56,59.79,59.49,59.63,21600.0,59.56,59.79,59.49,59.63,21600.0
2008-06-11 14:30:00,59.66,59.69,59.43,59.45,22600.0,59.66,59.69,59.43,59.45,22600.0
2008-06-11 15:00:00,59.45,59.66,59.42,59.66,58000.0,59.45,59.66,59.42,59.66,58000.0
2008-06-11 15:30:00,59.66,59.72,59.35,59.43,146900.0,59.66,59.72,59.35,59.43,146900.0
2008-06-12 09:30:00,60.1,61.09,60.09,60.55,155900.0,60.1,61.09,60.09,60.55,155900.0
2008-06-12 10:00:00,60.54,61.56,60.51,61.52,78100.0,60.54,61.56,60.51,61.52,78100.0
2008-06-12 10:30:00,61.51,62.74,61.51,62.43,167600.0,61.51,62.74,61.51,62.43,167600.0
2008-06-12 11:00:00,62.45,62.52,62.3,62.36,60600.0,62.45,62.52,62.3,62.36,60600.0
2008-06-12 11:30:00,62.36,62.47,62.15,62.24,67400.0,62.36,62.47,62.15,62.24,67400.0
2008-06-12 12:00:00,62.21,62.29,61.95,61.95,67700.0,62.21,62.29,61.95,61.95,67700.0
2008-06-12 12:30:00,61.95,61.97,61.53,61.57,79000.0,61.95,61.97,61.53,61.57,79000.0
2008-06-12 13:00:00,61.58,61.88,61.43,61.53,61500.0,61.58,61.88,61.43,61.53,61500.0
2008-06-12 13:30:00,61.53,61.71,61.35,61.39,97400.0,61.53,61.71,61.35,61.39,97400.0
2008-06-12 14:00:00,61.4,61.63,61.28,61.44,77400.0,61.4,61.63,61.28,61.44,77400.0
2008-06-12 14:30:00,61.4,61.61,61.38,61.57,55800.0,61.4,61.61,61.38,61.57,55800.0
2008-06-12 15:00:00,61.61,61.61,61.25,61.25,59200.0,61.61,61.61,61.25,61.25,59200.0
2008-06-12 15:30:00,61.25,61.72,61.25,61.6,155100.0,61.25,61.72,61.25,61.6,155100.0
2008-06-13 09:30:00,61.78,62.15,61.42,61.59,78500.0,61.78,62.15,61.42,61.59,78500.0
2008-06-13 10:00:00,61.57,62.44,61.52,62.35,85300.0,61.57,62.44,61.52,62.35,85300.0
2008-06-13 10:30:00,62.39,62.67,62.23,62.6,65300.0,62.39,62.67,62.23,62.6,65300.0
2008-06-13 11:00:00,62.6,62.65,62.33,62.34,38600.0,62.6,62.65,62.33,62.34,38600.0
2008-06-13 11:30:00,62.34,62.36,62.04,62.32,32200.0,62.34,62.36,62.04,62.32,32200.0
2008-06-13 12:00:00,62.29,62.5,62.26,62.47,23500.0,62.29,62.5,62.26,62.47,23500.0
2008-06-13 12:30:00,62.47,62.55,62.21,62.24,30500.0,62.47,62.55,62.21,62.24,30500.0
2008-06-13 13:00:00,62.22,62.22,61.98,61.99,35400.0,62.22,62.22,61.98,61.99,35400.0
2008-06-13 13:30:00,61.99,62.01,61.71,61.85,38600.0,61.99,62.01,61.71,61.85,38600.0
2008-06-13 14:00:00,61.86,61.96,61.75,61.75,36700.0,61.86,61.96,61.75,61.75,36700.0
2008-06-13 14:30:00,61.78,62.09,61.74,61.97,36700.0,61.78,62.09,61.74,61.97,36700.0
2008-06-13 15:00:00,62.0,62.05,61.83,61.84,41200.0,62.0,62.05,61.83,61.84,41200.0
2008-06-13 15:30:00,61.85,62.24,61.72,62.24,98200.0,61.85,62.24,61.72,62.24,98200.0
2008-06-16 09:30:00,61.93,61.96,61.55,61.93,32100.0,61.93,61.96,61.55,61.93,32100.0
2008-06-16 10:00:00,61.89,61.89,61.65,61.83,43000.0,61.89,61.89,61.65,61.83,43000.0
2008-06-16 10:30:00,61.8,62.35,61.76,62.34,46500.0,61.8,62.35,61.76,62.34,46500.0
2008-06-16 11:00:00,62.35,62.36,62.16,62.27,71400.0,62.35,62.36,62.16,62.27,71400.0
2008-06-16 11:30:00,62.3,62.46,62.25,62.38,28900.0,62.3,62.46,62.25,62.38,28900.0
2008-06-16 12:00:00,62.38,62.39,62.25,62.37,29800.0,62.38,62.39,62.25,62.37,29800.0
2008-06-16 12:30:00,62.38,62.5,62.33,62.44,20800.0,62.38,62.5,62.33,62.44,20800.0
2008-06-16 13:00:00,62.44,62.68,62.38,62.62,66000.0,62.44,62.68,62.38,62.62,66000.0
2008-06-16 13:30:00,62.65,62.99,62.65,62.95,89500.0,62.65,62.99,62.65,62.95,89500.0
2008-06-16 14:00:00,62.95,62.98,62.91,62.95,60500.0,62.95,62.98,62.91,62.95,60500.0
2008-06-16 14:30:00,62.95,63.15,62.95,63.07,42100.0,62.95,63.15,62.95,63.07,42100.0
2008-06-16 15:00:00,63.07,63.21,62.98,63.07,75900.0,63.07,63.21,62.98,63.07,75900.0
2008-06-16 15:30:00,63.07,63.1,62.85,62.94,73100.0,63.07,63.1,62.85,62.94,73100.0
2008-06-17 09:30:00,63.11,63.24,62.76,62.95,20000.0,63.11,63.24,62.76,62.95,20000.0
2008-06-17 10:00:00,62.91,62.94,62.53,62.54,45600.0,62.91,62.94,62.53,62.54,45600.0
2008-06-17 10:30:00,62.53,62.71,62.46,62.58,54800.0,62.53,62.71,62.46,62.58,54800.0
2008-06-17 11:00:00,62.57,62.62,62.51,62.57,41500.0,62.57,62.62,62.51,62.57,41500.0
2008-06-17 11:30:00,62.56,62.61,62.39,62.48,55800.0,62.56,62.61,62.39,62.48,55800.0
2008-06-17 12:00:00,62.46,62.56,62.38,62.49,17300.0,62.46,62.56,62.38,62.49,17300.0
2008-06-17 12:30:00,62.5,62.6,62.39,62.45,28600.0,62.5,62.6,62.39,62.45,28600.0
2008-06-17 13:00:00,62.45,62.58,62.43,62.57,31100.0,62.45,62.58,62.43,62.57,31100.0
2008-06-17 13:30:00,62.57,62.68,62.46,62.51,21500.0,62.57,62.68,62.46,62.51,21500.0
2008-06-17 14:00:00,62.52,62.6,62.29,62.31,30100.0,62.52,62.6,62.29,62.31,30100.0
2008-06-17 14:30:00,62.31,62.49,62.31,62.35,44600.0,62.31,62.49,62.31,62.35,44600.0
2008-06-17 15:00:00,62.35,62.46,62.16,62.25,53600.0,62.35,62.46,62.16,62.25,53600.0
2008-06-17 15:30:00,62.24,62.43,62.2,62.26,60600.0,62.24,62.43,62.2,62.26,60600.0
2008-06-18 09:30:00,62.2,62.56,62.02,62.36,63600.0,62.2,62.56,62.02,62.36,63600.0
2008-06-18 10:00:00,62.35,62.58,62.13,62.29,75400.0,62.35,62.58,62.13,62.29,75400.0
2008-06-18 10:30:00,62.29,62.39,62.08,62.31,52300.0,62.29,62.39,62.08,62.31,52300.0
2008-06-18 11:00:00,62.31,62.58,62.3,62.39,35100.0,62.31,62.58,62.3,62.39,35100.0
2008-06-18 11:30:00,62.4,62.97,62.36,62.81,51400.0,62.4,62.97,62.36,62.81,51400.0
2008-06-18 12:00:00,62.83,63.14,62.74,63.14,43500.0,62.83,63.14,62.74,63.14,43500.0
2008-06-18 12:30:00,63.12,63.3,63.09,63.28,46600.0,63.12,63.3,63.09,63.28,46600.0
2008-06-18 13:00:00,63.27,63.27,62.92,63.14,42800.0,63.27,63.27,62.92,63.14,42800.0
2008-06-18 13:30:00,63.15,63.28,63.0,63.24,36900.0,63.15,63.28,63.0,63.24,36900.0
2008-06-18 14:00:00,63.24,63.32,62.83,62.95,47700.0,63.24,63.32,62.83,62.95,47700.0
2008-06-18 14:30:00,62.95,63.19,62.92,63.13,52200.0,62.95,63.19,62.92,63.13,52200.0
2008-06-18 15:00:00,63.13,63.3,63.03,63.19,64800.0,63.13,63.3,63.03,63.19,64800.0
2008-06-18 15:30:00,63.18,63.22,63.02,63.08,143700.0,63.18,63.22,63.02,63.08,143700.0
2008-06-19 09:30:00,63.1,63.44,62.82,63.04,36200.0,63.1,63.44,62.82,63.04,36200.0
2008-06-19 10:00:00,62.99,63.16,62.88,63.12,24500.0,62.99,63.16,62.88,63.12,24500.0
2008-06-19 10:30:00,63.14,63.49,63.03,63.17,49400.0,63.14,63.49,63.03,63.17,49400.0
2008-06-19 11:00:00,63.16,63.27,62.88,62.9,62800.0,63.16,63.27,62.88,62.9,62800.0
2008-06-19 11:30:00,62.87,63.42,62.84,63.35,54000.0,62.87,63.42,62.84,63.35,54000.0
2008-06-19 12:00:00,63.36,63.58,63.23,63.54,40500.0,63.36,63.58,63.23,63.54,40500.0
2008-06-19 12:30:00,63.54,63.95,63.54,63.8,58300.0,63.54,63.95,63.54,63.8,58300.0
2008-06-19 13:00:00,63.8,63.95,63.77,63.89,26200.0,63.8,63.95,63.77,63.89,26200.0
2008-06-19 13:30:00,63.89,63.91,63.58,63.63,43000.0,63.89,63.91,63.58,63.63,43000.0
2008-06-19 14:00:00,63.63,63.76,63.52,63.71,45900.0,63.63,63.76,63.52,63.71,45900.0
2008-06-19 14:30:00,63.73,63.93,63.7,63.93,48500.0,63.73,63.93,63.7,63.93,48500.0
2008-06-19 15:00:00,63.92,63.95,63.8,63.84,51400.0,63.92,63.95,63.8,63.84,51400.0
2008-06-19 15:30:00,63.84,63.98,63.8,63.91,73900.0,63.84,63.98,63.8,63.91,73900.0
2008-06-20 09:30:00,62.83,63.68,61.66,63.14,131400.0,62.83,63.68,61.66,63.14,131400.0
2008-06-20 10:00:00,63.12,63.17,62.76,62.78,33400.0,63.12,63.17,62.76,62.78,33400.0
2008-06-20 10:30:00,62.82,62.96,62.78,62.84,36800.0,62.82,62.96,62.78,62.84,36800.0
2008-06-20 11:00:00,62.84,63.12,62.83,62.9,39200.0,62.84,63.12,62.83,62.9,39200.0
2008-06-20 11:30:00,62.9,63.05,62.9,62.93,20300.0,62.9,63.05,62.9,62.93,20300.0
2008-06-20 12:00:00,62.95,63.05,62.9,63.05,27100.0,62.95,63.05,62.9,63.05,27100.0
2008-06-20 12:30:00,63.04,63.08,62.98,63.02,14500.0,63.04,63.08,62.98,63.02,14500.0
2008-06-20 13:00:00,63.02,63.25,62.96,62.99,25000.0,63.02,63.25,62.96,62.99,25000.0
2008-06-20 13:30:00,63.01,63.04,62.9,63.0,33600.0,63.01,63.04,62.9,63.0,33600.0
2008-06-20 14:00:00,63.0,63.05,62.9,63.0,28700.0,63.0,63.05,62.9,63.0,28700.0
2008-06-20 14:30:00,63.0,63.04,62.9,62.96,28000.0,63.0,63.04,62.9,62.96,28000.0
2008-06-20 15:00:00,62.99,63.05,62.9,62.97,57300.0,62.99,63.05,62.9,62.97,57300.0
2008-06-20 15:30:00,62.96,63.14,62.9,62.99,69700.0,62.96,63.14,62.9,62.99,69700.0
2008-06-23 09:30:00,63.34,63.42,63.05,63.16,77000.0,63.34,63.42,63.05,63.16,77000.0
2008-06-23 10:00:00,63.17,63.3,63.09,63.16,65700.0,63.17,63.3,63.09,63.16,65700.0
2008-06-23 10:30:00,63.16,63.7,63.16,63.68,58900.0,63.16,63.7,63.16,63.68,58900.0
2008-06-23 11:00:00,63.68,63.71,63.31,63.44,35300.0,63.68,63.71,63.31,63.44,35300.0
2008-06-23 11:30:00,63.45,63.64,63.45,63.64,22200.0,63.45,63.64,63.45,63.64,22200.0
2008-06-23 12:00:00,63.64,63.65,63.34,63.4,46500.0,63.64,63.65,63.34,63.4,46500.0
2008-06-23 12:30:00,63.4,63.64,63.36,63.61,32600.0,63.4,63.64,63.36,63.61,32600.0
2008-06-23 13:00:00,63.63,63.69,63.52,63.55,37000.0,63.63,63.69,63.52,63.55,37000.0
2008-06-23 13:30:00,63.56,63.63,63.27,63.33,28700.0,63.56,63.63,63.27,63.33,28700.0
2008-06-23 14:00:00,63.33,63.38,63.22,63.24,55900.0,63.33,63.38,63.22,63.24,55900.0
2008-06-23 14:30:00,63.25,63.31,63.09,63.1,32500.0,63.25,63.31,63.09,63.1,32500.0
2008-06-23 15:00:00,63.09,63.33,63.07,63.26,90400.0,63.09,63.33,63.07,63.26,90400.0
2008-06-23 15:30:00,63.26,63.44,63.26,63.39,82800.0,63.26,63.44,63.26,63.39,82800.0
2008-06-24 09:30:00,63.5,63.67,63.27,63.59,51600.0,63.5,63.67,63.27,63.59,51600.0
2008-06-24 10:00:00,63.55,63.73,63.33,63.4,41100.0,63.55,63.73,63.33,63.4,41100.0
2008-06-24 10:30:00,63.44,63.5,63.2,63.31,171500.0,63.44,63.5,63.2,63.31,171500.0
2008-06-24 11:00:00,63.32,63.5,63.19,63.45,263500.0,63.32,63.5,63.19,63.45,263500.0
2008-06-24 11:30:00,63.49,63.49,63.25,63.29,37600.0,63.49,63.49,63.25,63.29,37600.0
2008-06-24 12:00:00,63.29,63.35,63.24,63.27,42700.0,63.29,63.35,63.24,63.27,42700.0
2008-06-24 12:30:00,63.28,63.33,63.06,63.14,52800.0,63.28,63.33,63.06,63.14,52800.0
2008-06-24 13:00:00,63.15,63.2,63.04,63.08,42600.0,63.15,63.2,63.04,63.08,42600.0
2008-06-24 13:30:00,63.07,63.15,62.93,63.07,42200.0,63.07,63.15,62.93,63.07,42200.0
2008-06-24 14:00:00,63.07,63.2,63.07,63.2,65400.0,63.07,63.2,63.07,63.2,65400.0
2008-06-24 14:30:00,63.21,63.41,63.21,63.41,175800.0,63.21,63.41,63.21,63.41,175800.0
2008-06-24 15:00:00,63.41,63.44,63.22,63.42,55300.0,63.41,63.44,63.22,63.42,55300.0
2008-06-24 15:30:00,63.41,63.5,63.33,63.41,76200.0,63.41,63.5,63.33,63.41,76200.0
2008-06-25 09:30:00,63.77,64.37,63.51,64.35,183600.0,63.77,64.37,63.51,64.35,183600.0
2008-06-25 10:00:00,64.39,64.5,64.22,64.23,49800.0,64.39,64.5,64.22,64.23,49800.0
2008-06-25 10:30:00,64.23,64.37,64.21,64.3,74900.0,64.23,64.37,64.21,64.3,74900.0
2008-06-25 11:00:00,64.29,64.4,64.25,64.32,76700.0,64.29,64.4,64.25,64.32,76700.0
2008-06-25 11:30:00,64.33,64.41,64.29,64.38,72800.0,64.33,64.41,64.29,64.38,72800.0
2008-06-25 12:00:00,64.41,64.55,64.24,64.43,37800.0,64.41,64.55,64.24,64.43,37800.0
2008-06-25 12:30:00,64.43,64.52,64.33,64.33,20600.0,64.43,64.52,64.33,64.33,20600.0
2008-06-25 13:00:00,64.33,64.4,64.3,64.32,36500.0,64.33,64.4,64.3,64.32,36500.0
2008-06-25 13:30:00,64.32,64.39,64.28,64.3,30400.0,64.32,64.39,64.28,64.3,30400.0
2008-06-25 14:00:00,64.3,64.66,64.15,64.54,129300.0,64.3,64.66,64.15,64.54,129300.0
2008-06-25 14:30:00,64.54,64.83,64.33,64.75,75800.0,64.54,64.83,64.33,64.75,75800.0
2008-06-25 15:00:00,64.72,65.0,64.63,64.71,64400.0,64.72,65.0,64.63,64.71,64400.0
2008-06-25 15:30:00,64.72,64.77,64.46,64.67,94900.0,64.72,64.77,64.46,64.67,94900.0
2008-06-26 09:30:00,63.81,64.59,63.79,64.59,53400.0,63.81,64.59,63.79,64.59,53400.0
2008-06-26 10:00:00,64.66,64.75,64.25,64.42,42800.0,64.66,64.75,64.25,64.42,42800.0
2008-06-26 10:30:00,64.41,64.73,64.28,64.66,79200.0,64.41,64.73,64.28,64.66,79200.0
2008-06-26 11:00:00,64.64,65.21,64.56,65.14,110700.0,64.64,65.21,64.56,65.14,110700.0
2008-06-26 11:30:00,65.11,65.26,64.99,65.19,75700.0,65.11,65.26,64.99,65.19,75700.0
2008-06-26 12:00:00,65.17,65.34,64.73,64.74,100500.0,65.17,65.34,64.73,64.74,100500.0
2008-06-26 12:30:00,64.73,64.79,64.58,64.59,76400.0,64.73,64.79,64.58,64.59,76400.0
2008-06-26 13:00:00,64.58,64.85,64.57,64.81,54400.0,64.58,64.85,64.57,64.81,54400.0
2008-06-26 13:30:00,64.82,64.94,64.69,64.82,45900.0,64.82,64.94,64.69,64.82,45900.0
2008-06-26 14:00:00,64.81,64.88,64.69,64.74,48700.0,64.81,64.88,64.69,64.74,48700.0
2008-06-26 14:30:00,64.76,64.84,64.68,64.75,160400.0,64.76,64.84,64.68,64.75,160400.0
2008-06-26 15:00:00,64.74,64.91,64.7,64.85,81600.0,64.74,64.91,64.7,64.85,81600.0
2008-06-26 15:30:00,64.86,64.92,64.65,64.73,207200.0,64.86,64.92,64.65,64.73,207200.0
2008-06-27 09:30:00,64.68,64.97,64.33,64.35,342400.0,64.68,64.97,64.33,64.35,342400.0
2008-06-27 10:00:00,64.35,64.55,64.33,64.54,127000.0,64.35,64.55,64.33,64.54,127000.0
2008-06-27 10:30:00,64.54,64.59,64.4,64.53,113900.0,64.54,64.59,64.4,64.53,113900.0
2008-06-27 11:00:00,64.53,64.57,64.45,64.5,155200.0,64.53,64.57,64.45,64.5,155200.0
2008-06-27 11:30:00,64.5,64.63,64.49,64.53,83900.0,64.5,64.63,64.49,64.53,83900.0
2008-06-27 12:00:00,64.53,64.63,64.5,64.52,52400.0,64.53,64.63,64.5,64.52,52400.0
2008-06-27 12:30:00,64.52,64.53,64.44,64.5,54000.0,64.52,64.53,64.44,64.5,54000.0
2008-06-27 13:00:00,64.5,64.57,64.46,64.52,41100.0,64.5,64.57,64.46,64.52,41100.0
2008-06-27 13:30:00,64.52,64.67,64.5,64.65,70800.0,64.52,64.67,64.5,64.65,70800.0
2008-06-27 14:00:00,64.65,64.87,64.5,64.83,76500.0,64.65,64.87,64.5,64.83,76500.0
2008-06-27 14:30:00,64.86,64.88,64.63,64.84,30400.0,64.86,64.88,64.63,64.84,30400.0
2008-06-27 15:00:00,64.82,65.17,64.76,64.97,86500.0,64.82,65.17,64.76,64.97,86500.0
2008-06-27 15:30:00,64.97,65.31,64.87,65.04,155200.0,64.97,65.31,64.87,65.04,155200.0
2008-06-30 09:30:00,64.95,64.95,64.38,64.78,83100.0,64.95,64.95,64.38,64.78,83100.0
2008-06-30 10:00:00,64.72,64.97,64.61,64.77,51600.0,64.72,64.97,64.61,64.77,51600.0
2008-06-30 10:30:00,64.79,64.92,64.71,64.92,93200.0,64.79,64.92,64.71,64.92,93200.0
2008-06-30 11:00:00,64.96,65.16,64.92,65.02,96800.0,64.96,65.16,64.92,65.02,96800.0
2008-06-30 11:30:00,65.0,65.0,64.61,64.71,93400.0,65.0,65.0,64.61,64.71,93400.0
2008-06-30 12:00:00,64.7,64.79,64.61,64.71,149500.0,64.7,64.79,64.61,64.71,149500.0
2008-06-30 12:30:00,64.71,64.75,64.61,64.65,55600.0,64.71,64.75,64.61,64.65,55600.0
2008-06-30 13:00:00,64.7,64.83,64.47,64.5,40200.0,64.7,64.83,64.47,64.5,40200.0
2008-06-30 13:30:00,64.52,64.54,64.44,64.47,90600.0,64.52,64.54,64.44,64.47,90600.0
2008-06-30 14:00:00,64.48,64.74,64.47,64.67,46300.0,64.48,64.74,64.47,64.67,46300.0
2008-06-30 14:30:00,64.67,64.75,64.48,64.52,57100.0,64.67,64.75,64.48,64.52,57100.0
2008-06-30 15:00:00,64.52,64.76,64.52,64.6,81200.0,64.52,64.76,64.52,64.6,81200.0
2008-06-30 15:30:00,64.6,64.72,64.46,64.51,218100.0,64.6,64.72,64.46,64.51,218100.0
2008-07-01 09:30:00,64.13,64.4,64.05,64.18,129100.0,64.13,64.4,64.05,64.18,129100.0
2008-07-01 10:00:00,64.18,64.78,64.15,64.46,71300.0,64.18,64.78,64.15,64.46,71300.0
2008-07-01 10:30:00,64.47,64.96,64.44,64.96,92600.0,64.47,64.96,64.44,64.96,92600.0
2008-07-01 11:00:00,65.0,65.13,64.85,65.01,62700.0,65.0,65.13,64.85,65.01,62700.0
2008-07-01 11:30:00,64.99,65.04,64.55,64.62,125500.0,64.99,65.04,64.55,64.62,125500.0
2008-07-01 12:00:00,64.61,64.62,64.37,64.47,111200.0,64.61,64.62,64.37,64.47,111200.0
2008-07-01 12:30:00,64.47,64.55,64.4,64.52,135100.0,64.47,64.55,64.4,64.52,135100.0
2008-07-01 13:00:00,64.53,64.6,64.48,64.59,135900.0,64.53,64.6,64.48,64.59,135900.0
2008-07-01 13:30:00,64.55,65.0,64.51,64.85,36100.0,64.55,65.0,64.51,64.85,36100.0
2008-07-01 14:00:00,64.83,65.15,64.82,65.05,69600.0,64.83,65.15,64.82,65.05,69600.0
2008-07-01 14:30:00,65.02,65.35,65.02,65.22,55600.0,65.02,65.35,65.02,65.22,55600.0
2008-07-01 15:00:00,65.26,65.5,65.19,65.47,62700.0,65.26,65.5,65.19,65.47,62700.0
2008-07-01 15:30:00,65.44,65.72,65.36,65.62,140900.0,65.44,65.72,65.36,65.62,140900.0
2008-07-02 09:30:00,65.77,65.95,65.01,65.29,51600.0,65.77,65.95,65.01,65.29,51600.0
2008-07-02 10:00:00,65.32,65.44,65.03,65.43,57900.0,65.32,65.44,65.03,65.43,57900.0
2008-07-02 10:30:00,65.43,66.05,65.4,66.0,63400.0,65.43,66.05,65.4,66.0,63400.0
2008-07-02 11:00:00,66.02,66.02,65.55,65.57,66900.0,66.02,66.02,65.55,65.57,66900.0
2008-07-02 11:30:00,65.56,65.6,65.44,65.6,78200.0,65.56,65.6,65.44,65.6,78200.0
2008-07-02 12:00:00,65.56,66.07,65.56,66.0,103400.0,65.56,66.07,65.56,66.0,103400.0
2008-07-02 12:30:00,66.0,66.25,65.98,66.06,76800.0,66.0,66.25,65.98,66.06,76800.0
2008-07-02 13:00:00,66.05,66.14,65.92,66.01,66100.0,66.05,66.14,65.92,66.01,66100.0
2008-07-02 13:30:00,66.0,66.06,65.96,66.04,100800.0,66.0,66.06,65.96,66.04,100800.0
2008-07-02 14:00:00,66.05,66.08,65.98,65.98,78400.0,66.05,66.08,65.98,65.98,78400.0
2008-07-02 14:30:00,66.0,66.07,65.97,66.03,98000.0,66.0,66.07,65.97,66.03,98000.0
2008-07-02 15:00:00,66.02,66.09,65.93,66.0,97500.0,66.02,66.09,65.93,66.0,97500.0
2008-07-02 15:30:00,66.0,66.0,65.38,65.43,96200.0,66.0,66.0,65.38,65.43,96200.0
2008-07-03 09:30:00,65.63,65.94,65.3,65.46,74300.0,65.63,65.94,65.3,65.46,74300.0
2008-07-03 10:00:00,65.35,65.43,64.32,64.44,208800.0,65.35,65.43,64.32,64.44,208800.0
2008-07-03 10:30:00,64.44,64.61,64.14,64.6,115000.0,64.44,64.61,64.14,64.6,115000.0
2008-07-03 11:00:00,64.57,64.67,64.38,64.5,32600.0,64.57,64.67,64.38,64.5,32600.0
2008-07-03 11:30:00,64.51,64.86,64.44,64.76,22900.0,64.51,64.86,64.44,64.76,22900.0
2008-07-03 12:00:00,64.78,64.97,64.5,64.87,34900.0,64.78,64.97,64.5,64.87,34900.0
2008-07-03 12:30:00,64.92,65.34,64.86,65.25,98600.0,64.92,65.34,64.86,65.25,98600.0
2008-07-07 09:30:00,65.65,65.66,65.09,65.4,47300.0,65.65,65.66,65.09,65.4,47300.0
2008-07-07 10:00:00,65.46,65.58,65.35,65.53,28700.0,65.46,65.58,65.35,65.53,28700.0
2008-07-07 10:30:00,65.49,65.75,65.4,65.42,44900.0,65.49,65.75,65.4,65.42,44900.0
2008-07-07 11:00:00,65.42,65.74,65.41,65.65,40100.0,65.42,65.74,65.41,65.65,40100.0
2008-07-07 11:30:00,65.65,65.88,65.45,65.82,34800.0,65.65,65.88,65.45,65.82,34800.0
2008-07-07 12:00:00,65.81,66.09,65.52,65.52,59400.0,65.81,66.09,65.52,65.52,59400.0
2008-07-07 12:30:00,65.55,65.89,65.52,65.59,50300.0,65.55,65.89,65.52,65.59,50300.0
2008-07-07 13:00:00,65.58,65.7,65.5,65.57,70000.0,65.58,65.7,65.5,65.57,70000.0
2008-07-07 13:30:00,65.58,65.67,65.45,65.65,152400.0,65.58,65.67,65.45,65.65,152400.0
2008-07-07 14:00:00,65.65,65.78,65.46,65.49,58800.0,65.65,65.78,65.46,65.49,58800.0
2008-07-07 14:30:00,65.47,65.5,65.09,65.2,100600.0,65.47,65.5,65.09,65.2,100600.0
2008-07-07 15:00:00,65.25,65.63,65.2,65.63,257400.0,65.25,65.63,65.2,65.63,257400.0
2008-07-07 15:30:00,65.61,66.03,65.31,65.32,107600.0,65.61,66.03,65.31,65.32,107600.0
2008-07-08 09:30:00,65.01,65.77,64.91,65.69,70900.0,65.01,65.77,64.91,65.69,70900.0
2008-07-08 10:00:00,65.67,65.93,65.41,65.74,66800.0,65.67,65.93,65.41,65.74,66800.0
2008-07-08 10:30:00,65.74,65.94,65.56,65.6,29500.0,65.74,65.94,65.56,65.6,29500.0
2008-07-08 11:00:00,65.62,65.71,65.55,65.7,45300.0,65.62,65.71,65.55,65.7,45300.0
2008-07-08 11:30:00,65.64,65.7,65.55,65.56,34800.0,65.64,65.7,65.55,65.56,34800.0
2008-07-08 12:00:00,65.6,65.7,65.46,65.57,54000.0,65.6,65.7,65.46,65.57,54000.0
2008-07-08 12:30:00,65.6,65.65,65.55,65.61,62800.0,65.6,65.65,65.55,65.61,62800.0
2008-07-08 13:00:00,65.6,65.78,65.53,65.75,140900.0,65.6,65.78,65.53,65.75,140900.0
2008-07-08 13:30:00,65.75,65.81,65.65,65.68,65300.0,65.75,65.81,65.65,65.68,65300.0
2008-07-08 14:00:00,65.65,65.84,65.64,65.83,38400.0,65.65,65.84,65.64,65.83,38400.0
2008-07-08 14:30:00,65.86,66.3,65.84,66.22,55700.0,65.86,66.3,65.84,66.22,55700.0
2008-07-08 15:00:00,66.23,66.8,66.18,66.76,106400.0,66.23,66.8,66.18,66.76,106400.0
2008-07-08 15:30:00,66.74,67.13,66.55,66.88,183900.0,66.74,67.13,66.55,66.88,183900.0
2008-07-09 09:30:00,66.75,66.94,66.07,66.86,55800.0,66.75,66.94,66.07,66.86,55800.0
2008-07-09 10:00:00,66.85,67.4,66.79,67.22,29800.0,66.85,67.4,66.79,67.22,29800.0
2008-07-09 10:30:00,67.15,67.16,66.96,67.02,27300.0,67.15,67.16,66.96,67.02,27300.0
2008-07-09 11:00:00,67.0,67.1,66.97,67.04,21500.0,67.0,67.1,66.97,67.04,21500.0
2008-07-09 11:30:00,67.04,67.05,66.89,67.0,29600.0,67.04,67.05,66.89,67.0,29600.0
2008-07-09 12:00:00,67.01,67.08,66.97,67.03,33100.0,67.01,67.08,66.97,67.03,33100.0
2008-07-09 12:30:00,67.01,67.09,66.96,67.01,28700.0,67.01,67.09,66.96,67.01,28700.0
2008-07-09 13:00:00,67.01,67.02,66.97,66.98,39900.0,67.01,67.02,66.97,66.98,39900.0
2008-07-09 13:30:00,67.0,67.04,66.97,67.02,39500.0,67.0,67.04,66.97,67.02,39500.0
2008-07-09 14:00:00,67.02,67.1,66.89,67.0,60500.0,67.02,67.1,66.89,67.0,60500.0
2008-07-09 14:30:00,67.02,67.03,66.87,66.92,47200.0,67.02,67.03,66.87,66.92,47200.0
2008-07-09 15:00:00,66.94,66.99,66.66,66.69,151900.0,66.94,66.99,66.66,66.69,151900.0
2008-07-09 15:30:00,66.69,66.7,66.32,66.34,229000.0,66.69,66.7,66.32,66.34,229000.0
2008-07-10 09:30:00,66.43,66.68,65.7,65.7,82300.0,66.43,66.68,65.7,65.7,82300.0
2008-07-10 10:00:00,65.7,65.75,65.09,65.35,144600.0,65.7,65.75,65.09,65.35,144600.0
2008-07-10 10:30:00,65.35,65.4,64.92,64.95,100000.0,65.35,65.4,64.92,64.95,100000.0
2008-07-10 11:00:00,64.98,65.02,64.75,64.77,125800.0,64.98,65.02,64.75,64.77,125800.0
2008-07-10 11:30:00,64.76,65.33,64.76,65.18,101600.0,64.76,65.33,64.76,65.18,101600.0
2008-07-10 12:00:00,65.2,65.42,65.17,65.24,42700.0,65.2,65.42,65.17,65.24,42700.0
2008-07-10 12:30:00,65.26,65.4,65.16,65.31,26300.0,65.26,65.4,65.16,65.31,26300.0
2008-07-10 13:00:00,65.35,65.49,65.3,65.39,32100.0,65.35,65.49,65.3,65.39,32100.0
2008-07-10 13:30:00,65.38,65.68,65.35,65.66,23400.0,65.38,65.68,65.35,65.66,23400.0
2008-07-10 14:00:00,65.63,65.79,65.42,65.48,35400.0,65.63,65.79,65.42,65.48,35400.0
2008-07-10 14:30:00,65.49,65.62,65.38,65.48,77500.0,65.49,65.62,65.38,65.48,77500.0
2008-07-10 15:00:00,65.5,65.8,65.46,65.66,66000.0,65.5,65.8,65.46,65.66,66000.0
2008-07-10 15:30:00,65.62,66.23,65.6,66.18,107100.0,65.62,66.23,65.6,66.18,107100.0
2008-07-11 09:30:00,65.75,65.75,64.66,65.07,119800.0,65.75,65.75,64.66,65.07,119800.0
2008-07-11 10:00:00,65.05,65.46,65.0,65.31,69900.0,65.05,65.46,65.0,65.31,69900.0
2008-07-11 10:30:00,65.33,65.34,64.92,65.16,82000.0,65.33,65.34,64.92,65.16,82000.0
2008-07-11 11:00:00,65.22,65.59,65.18,65.36,50100.0,65.22,65.59,65.18,65.36,50100.0
2008-07-11 11:30:00,65.31,65.97,65.2,65.94,50000.0,65.31,65.97,65.2,65.94,50000.0
2008-07-11 12:00:00,65.92,65.92,65.39,65.44,33500.0,65.92,65.92,65.39,65.44,33500.0
2008-07-11 12:30:00,65.4,65.49,65.13,65.29,44900.0,65.4,65.49,65.13,65.29,44900.0
2008-07-11 13:00:00,65.27,65.38,65.13,65.2,92100.0,65.27,65.38,65.13,65.2,92100.0
2008-07-11 13:30:00,65.2,65.58,65.2,65.46,79700.0,65.2,65.58,65.2,65.46,79700.0
2008-07-11 14:00:00,65.42,65.51,65.21,65.29,63600.0,65.42,65.51,65.21,65.29,63600.0
2008-07-11 14:30:00,65.28,65.46,65.14,65.35,132600.0,65.28,65.46,65.14,65.35,132600.0
2008-07-11 15:00:00,65.43,65.87,65.13,65.3,102100.0,65.43,65.87,65.13,65.3,102100.0
2008-07-11 15:30:00,65.33,65.46,65.11,65.28,161700.0,65.33,65.46,65.11,65.28,161700.0
2008-07-14 09:30:00,65.82,66.25,64.9,65.17,99600.0,65.82,66.25,64.9,65.17,99600.0
2008-07-14 10:00:00,65.17,65.3,64.54,64.6,156100.0,65.17,65.3,64.54,64.6,156100.0
2008-07-14 10:30:00,64.6,64.99,64.6,64.93,89800.0,64.6,64.99,64.6,64.93,89800.0
2008-07-14 11:00:00,64.92,65.01,64.84,64.94,93000.0,64.92,65.01,64.84,64.94,93000.0
2008-07-14 11:30:00,64.94,64.94,64.37,64.54,81000.0,64.94,64.94,64.37,64.54,81000.0
2008-07-14 12:00:00,64.58,64.69,64.29,64.59,72700.0,64.58,64.69,64.29,64.59,72700.0
2008-07-14 12:30:00,64.6,64.68,64.48,64.53,46400.0,64.6,64.68,64.48,64.53,46400.0
2008-07-14 13:00:00,64.51,64.67,64.32,64.56,40100.0,64.51,64.67,64.32,64.56,40100.0
2008-07-14 13:30:00,64.56,64.87,64.45,64.83,71500.0,64.56,64.87,64.45,64.83,71500.0
2008-07-14 14:00:00,64.83,65.05,64.8,64.96,81000.0,64.83,65.05,64.8,64.96,81000.0
2008-07-14 14:30:00,65.05,65.2,64.97,65.03,43000.0,65.05,65.2,64.97,65.03,43000.0
2008-07-14 15:00:00,65.05,65.18,64.92,65.03,182800.0,65.05,65.18,64.92,65.03,182800.0
2008-07-14 15:30:00,65.04,65.2,64.8,64.87,235000.0,65.04,65.2,64.8,64.87,235000.0
2008-07-15 09:30:00,64.14,65.18,64.08,64.87,182300.0,64.14,65.18,64.08,64.87,182300.0
2008-07-15 10:00:00,64.85,64.85,63.3,63.31,144000.0,64.85,64.85,63.3,63.31,144000.0
2008-07-15 10:30:00,63.35,63.5,62.9,63.42,168800.0,63.35,63.5,62.9,63.42,168800.0
2008-07-15 11:00:00,63.46,64.21,63.43,63.8,101800.0,63.46,64.21,63.43,63.8,101800.0
2008-07-15 11:30:00,63.83,63.86,63.33,63.68,70400.0,63.83,63.86,63.33,63.68,70400.0
2008-07-15 12:00:00,63.7,63.78,63.3,63.42,63000.0,63.7,63.78,63.3,63.42,63000.0
2008-07-15 12:30:00,63.39,63.7,63.31,63.67,89900.0,63.39,63.7,63.31,63.67,89900.0
2008-07-15 13:00:00,63.66,63.85,63.54,63.64,87200.0,63.66,63.85,63.54,63.64,87200.0
2008-07-15 13:30:00,63.63,63.85,63.53,63.74,97300.0,63.63,63.85,63.53,63.74,97300.0
2008-07-15 14:00:00,63.73,63.74,63.36,63.56,142100.0,63.73,63.74,63.36,63.56,142100.0
2008-07-15 14:30:00,63.55,63.66,63.26,63.28,130200.0,63.55,63.66,63.26,63.28,130200.0
2008-07-15 15:00:00,63.28,63.79,63.24,63.68,144900.0,63.28,63.79,63.24,63.68,144900.0
2008-07-15 15:30:00,63.68,63.8,63.53,63.68,152400.0,63.68,63.8,63.53,63.68,152400.0
2008-07-16 09:30:00,63.64,64.2,63.59,64.06,87100.0,63.64,64.2,63.59,64.06,87100.0
2008-07-16 10:00:00,63.97,64.0,63.59,63.99,59500.0,63.97,64.0,63.59,63.99,59500.0
2008-07-16 10:30:00,63.96,64.82,63.96,64.52,72100.0,63.96,64.82,63.96,64.52,72100.0
2008-07-16 11:00:00,64.54,64.71,64.18,64.21,35800.0,64.54,64.71,64.18,64.21,35800.0
2008-07-16 11:30:00,64.24,64.4,64.1,64.26,23900.0,64.24,64.4,64.1,64.26,23900.0
2008-07-16 12:00:00,64.26,64.62,64.07,64.59,38600.0,64.26,64.62,64.07,64.59,38600.0
2008-07-16 12:30:00,64.58,64.71,64.29,64.63,50800.0,64.58,64.71,64.29,64.63,50800.0
2008-07-16 13:00:00,64.63,64.84,64.58,64.69,36800.0,64.63,64.84,64.58,64.69,36800.0
2008-07-16 13:30:00,64.68,64.68,64.52,64.61,34700.0,64.68,64.68,64.52,64.61,34700.0
2008-07-16 14:00:00,64.58,64.62,64.31,64.41,47700.0,64.58,64.62,64.31,64.41,47700.0
2008-07-16 14:30:00,64.44,64.6,64.29,64.56,46800.0,64.44,64.6,64.29,64.56,46800.0
2008-07-16 15:00:00,64.54,64.58,64.11,64.44,64900.0,64.54,64.58,64.11,64.44,64900.0
2008-07-16 15:30:00,64.44,64.6,64.37,64.54,110800.0,64.44,64.6,64.37,64.54,110800.0
2008-07-17 09:30:00,64.41,64.81,63.27,63.51,94200.0,64.41,64.81,63.27,63.51,94200.0
2008-07-17 10:00:00,63.51,63.53,63.0,63.05,89000.0,63.51,63.53,63.0,63.05,89000.0
2008-07-17 10:30:00,63.07,63.21,62.85,62.96,110900.0,63.07,63.21,62.85,62.96,110900.0
2008-07-17 11:00:00,62.96,63.0,62.76,62.76,79300.0,62.96,63.0,62.76,62.76,79300.0
2008-07-17 11:30:00,62.8,62.85,62.39,62.51,148500.0,62.8,62.85,62.39,62.51,148500.0
2008-07-17 12:00:00,62.49,62.79,62.45,62.47,138500.0,62.49,62.79,62.45,62.47,138500.0
2008-07-17 12:30:00,62.46,62.61,62.12,62.48,104600.0,62.46,62.61,62.12,62.48,104600.0
2008-07-17 13:00:00,62.51,62.67,62.41,62.52,231800.0,62.51,62.67,62.41,62.52,231800.0
2008-07-17 13:30:00,62.57,62.68,62.43,62.49,201700.0,62.57,62.68,62.43,62.49,201700.0
2008-07-17 14:00:00,62.49,62.6,62.42,62.5,209500.0,62.49,62.6,62.42,62.5,209500.0
2008-07-17 14:30:00,62.5,62.58,62.38,62.53,85400.0,62.5,62.58,62.38,62.53,85400.0
2008-07-17 15:00:00,62.55,62.74,62.55,62.58,87000.0,62.55,62.74,62.55,62.58,87000.0
2008-07-17 15:30:00,62.59,62.67,62.38,62.61,130700.0,62.59,62.67,62.38,62.61,130700.0
2008-07-18 09:30:00,62.69,63.08,62.26,62.82,323600.0,62.69,63.08,62.26,62.82,323600.0
2008-07-18 10:00:00,62.83,62.91,62.43,62.6,60600.0,62.83,62.91,62.43,62.6,60600.0
2008-07-18 10:30:00,62.61,62.75,62.39,62.68,59500.0,62.61,62.75,62.39,62.68,59500.0
2008-07-18 11:00:00,62.69,62.89,62.55,62.56,40200.0,62.69,62.89,62.55,62.56,40200.0
2008-07-18 11:30:00,62.57,62.82,62.57,62.66,50500.0,62.57,62.82,62.57,62.66,50500.0
2008-07-18 12:00:00,62.67,62.76,62.45,62.46,57500.0,62.67,62.76,62.45,62.46,57500.0
2008-07-18 12:30:00,62.49,62.64,62.28,62.47,33600.0,62.49,62.64,62.28,62.47,33600.0
2008-07-18 13:00:00,62.46,62.64,62.43,62.52,32100.0,62.46,62.64,62.43,62.52,32100.0
2008-07-18 13:30:00,62.52,62.6,62.29,62.44,47200.0,62.52,62.6,62.29,62.44,47200.0
2008-07-18 14:00:00,62.44,62.52,62.34,62.42,76700.0,62.44,62.52,62.34,62.42,76700.0
2008-07-18 14:30:00,62.4,62.49,62.34,62.39,73100.0,62.4,62.49,62.34,62.39,73100.0
2008-07-18 15:00:00,62.4,62.46,62.32,62.43,156000.0,62.4,62.46,62.32,62.43,156000.0
2008-07-18 15:30:00,62.42,62.74,62.39,62.58,157100.0,62.42,62.74,62.39,62.58,157100.0
2008-07-21 09:30:00,62.81,62.81,62.39,62.46,78200.0,62.81,62.81,62.39,62.46,78200.0
2008-07-21 10:00:00,62.47,62.55,62.3,62.37,38400.0,62.47,62.55,62.3,62.37,38400.0
2008-07-21 10:30:00,62.35,62.4,62.13,62.2,46500.0,62.35,62.4,62.13,62.2,46500.0
2008-07-21 11:00:00,62.17,62.29,62.13,62.24,136200.0,62.17,62.29,62.13,62.24,136200.0
2008-07-21 11:30:00,62.27,62.27,62.11,62.12,86300.0,62.27,62.27,62.11,62.12,86300.0
2008-07-21 12:00:00,62.12,62.25,62.07,62.25,57000.0,62.12,62.25,62.07,62.25,57000.0
2008-07-21 12:30:00,62.24,62.25,62.08,62.19,98700.0,62.24,62.25,62.08,62.19,98700.0
2008-07-21 13:00:00,62.2,62.33,62.08,62.2,89300.0,62.2,62.33,62.08,62.2,89300.0
2008-07-21 13:30:00,62.21,62.29,62.16,62.2,50900.0,62.21,62.29,62.16,62.2,50900.0
2008-07-21 14:00:00,62.22,62.26,62.07,62.11,111700.0,62.22,62.26,62.07,62.11,111700.0
2008-07-21 14:30:00,62.12,62.25,62.12,62.21,171200.0,62.12,62.25,62.12,62.21,171200.0
2008-07-21 15:00:00,62.21,62.25,62.17,62.22,162600.0,62.21,62.25,62.17,62.22,162600.0
2008-07-21 15:30:00,62.21,62.25,62.17,62.2,265000.0,62.21,62.25,62.17,62.2,265000.0
2008-07-22 09:30:00,64.95,67.41,64.54,66.44,774200.0,64.95,67.41,64.54,66.44,774200.0
2008-07-22 10:00:00,66.45,68.5,66.43,67.64,636500.0,66.45,68.5,66.43,67.64,636500.0
2008-07-22 10:30:00,67.64,68.05,67.32,67.5,264300.0,67.64,68.05,67.32,67.5,264300.0
2008-07-22 11:00:00,67.54,68.1,67.47,67.56,139300.0,67.54,68.1,67.47,67.56,139300.0
2008-07-22 11:30:00,67.56,68.09,67.51,67.85,135900.0,67.56,68.09,67.51,67.85,135900.0
2008-07-22 12:00:00,67.84,68.83,67.78,68.59,125300.0,67.84,68.83,67.78,68.59,125300.0
2008-07-22 12:30:00,68.59,68.6,68.24,68.26,113300.0,68.59,68.6,68.24,68.26,113300.0
2008-07-22 13:00:00,68.26,68.41,68.13,68.38,120800.0,68.26,68.41,68.13,68.38,120800.0
2008-07-22 13:30:00,68.35,69.19,68.25,69.14,147300.0,68.35,69.19,68.25,69.14,147300.0
2008-07-22 14:00:00,69.14,69.24,68.74,69.15,133100.0,69.14,69.24,68.74,69.15,133100.0
2008-07-22 14:30:00,69.15,69.3,68.95,69.15,188600.0,69.15,69.3,68.95,69.15,188600.0
2008-07-22 15:00:00,69.16,69.61,69.03,69.03,180000.0,69.16,69.61,69.03,69.03,180000.0
2008-07-22 15:30:00,69.01,69.55,68.85,69.27,238400.0,69.01,69.55,68.85,69.27,238400.0
2008-07-23 09:30:00,69.32,69.99,69.2,69.26,118100.0,69.32,69.99,69.2,69.26,118100.0
2008-07-23 10:00:00,69.28,69.89,69.23,69.86,85000.0,69.28,69.89,69.23,69.86,85000.0
2008-07-23 10:30:00,69.89,69.97,69.67,69.72,52400.0,69.89,69.97,69.67,69.72,52400.0
2008-07-23 11:00:00,69.7,70.0,69.62,69.89,82300.0,69.7,70.0,69.62,69.89,82300.0
2008-07-23 11:30:00,69.88,70.28,69.83,70.23,76600.0,69.88,70.28,69.83,70.23,76600.0
2008-07-23 12:00:00,70.24,70.31,69.67,69.72,80600.0,70.24,70.31,69.67,69.72,80600.0
2008-07-23 12:30:00,69.73,69.86,69.65,69.8,53500.0,69.73,69.86,69.65,69.8,53500.0
2008-07-23 13:00:00,69.81,69.82,69.48,69.77,28000.0,69.81,69.82,69.48,69.77,28000.0
2008-07-23 13:30:00,69.75,69.88,69.45,69.53,45700.0,69.75,69.88,69.45,69.53,45700.0
2008-07-23 14:00:00,69.52,69.56,69.42,69.54,52500.0,69.52,69.56,69.42,69.54,52500.0
2008-07-23 14:30:00,69.54,69.59,69.1,69.15,66500.0,69.54,69.59,69.1,69.15,66500.0
2008-07-23 15:00:00,69.13,69.18,68.75,68.78,132300.0,69.13,69.18,68.75,68.78,132300.0
2008-07-23 15:30:00,68.76,68.8,68.37,68.5,196700.0,68.76,68.8,68.37,68.5,196700.0
2008-07-24 09:30:00,68.8,68.92,66.53,67.79,257500.0,68.8,68.92,66.53,67.79,257500.0
2008-07-24 10:00:00,67.79,67.97,66.93,67.08,141000.0,67.79,67.97,66.93,67.08,141000.0
2008-07-24 10:30:00,67.09,67.17,66.5,66.53,100500.0,67.09,67.17,66.5,66.53,100500.0
2008-07-24 11:00:00,66.53,67.04,66.46,66.93,104800.0,66.53,67.04,66.46,66.93,104800.0
2008-07-24 11:30:00,66.93,67.51,66.93,67.47,77300.0,66.93,67.51,66.93,67.47,77300.0
2008-07-24 12:00:00,67.46,67.54,67.34,67.43,48900.0,67.46,67.54,67.34,67.43,48900.0
2008-07-24 12:30:00,67.42,67.52,67.32,67.33,54800.0,67.42,67.52,67.32,67.33,54800.0
2008-07-24 13:00:00,67.33,67.5,67.08,67.48,48000.0,67.33,67.5,67.08,67.48,48000.0
2008-07-24 13:30:00,67.48,68.08,67.47,68.05,86000.0,67.48,68.08,67.47,68.05,86000.0
2008-07-24 14:00:00,68.05,68.08,67.88,67.96,57900.0,68.05,68.08,67.88,67.96,57900.0
2008-07-24 14:30:00,67.94,67.96,67.76,67.92,41700.0,67.94,67.96,67.76,67.92,41700.0
2008-07-24 15:00:00,67.92,67.95,67.59,67.63,63300.0,67.92,67.95,67.59,67.63,63300.0
2008-07-24 15:30:00,67.62,67.76,67.43,67.53,103800.0,67.62,67.76,67.43,67.53,103800.0
2008-07-25 09:30:00,67.58,67.92,67.0,67.4,33700.0,67.58,67.92,67.0,67.4,33700.0
2008-07-25 10:00:00,67.36,67.6,66.87,67.58,38200.0,67.36,67.6,66.87,67.58,38200.0
2008-07-25 10:30:00,67.58,67.62,66.85,67.24,103100.0,67.58,67.62,66.85,67.24,103100.0
2008-07-25 11:00:00,67.27,67.87,67.24,67.76,44000.0,67.27,67.87,67.24,67.76,44000.0
2008-07-25 11:30:00,67.73,67.82,67.6,67.68,29100.0,67.73,67.82,67.6,67.68,29100.0
2008-07-25 12:00:00,67.7,67.72,67.47,67.65,51900.0,67.7,67.72,67.47,67.65,51900.0
2008-07-25 12:30:00,67.61,67.85,67.52,67.85,43000.0,67.61,67.85,67.52,67.85,43000.0
2008-07-25 13:00:00,67.86,67.87,67.52,67.54,51800.0,67.86,67.87,67.52,67.54,51800.0
2008-07-25 13:30:00,67.53,67.6,67.48,67.5,21800.0,67.53,67.6,67.48,67.5,21800.0
2008-07-25 14:00:00,67.49,67.53,67.38,67.51,39800.0,67.49,67.53,67.38,67.51,39800.0
2008-07-25 14:30:00,67.5,67.54,67.36,67.48,89400.0,67.5,67.54,67.36,67.48,89400.0
2008-07-25 15:00:00,67.49,67.53,67.41,67.46,65900.0,67.49,67.53,67.41,67.46,65900.0
2008-07-25 15:30:00,67.45,67.5,67.31,67.31,103400.0,67.45,67.5,67.31,67.31,103400.0
2008-07-28 09:30:00,67.11,67.7,67.11,67.55,141600.0,67.11,67.7,67.11,67.55,141600.0
2008-07-28 10:00:00,67.56,68.03,67.47,67.75,109600.0,67.56,68.03,67.47,67.75,109600.0
2008-07-28 10:30:00,67.75,67.77,67.26,67.3,93400.0,67.75,67.77,67.26,67.3,93400.0
2008-07-28 11:00:00,67.31,67.46,66.96,67.34,136400.0,67.31,67.46,66.96,67.34,136400.0
2008-07-28 11:30:00,67.34,67.41,67.19,67.31,57700.0,67.34,67.41,67.19,67.31,57700.0
2008-07-28 12:00:00,67.32,67.34,67.12,67.19,69700.0,67.32,67.34,67.12,67.19,69700.0
2008-07-28 12:30:00,67.2,67.29,67.01,67.04,31100.0,67.2,67.29,67.01,67.04,31100.0
2008-07-28 13:00:00,67.02,67.03,66.8,66.89,62100.0,67.02,67.03,66.8,66.89,62100.0
2008-07-28 13:30:00,66.88,67.27,66.83,67.25,42200.0,66.88,67.27,66.83,67.25,42200.0
2008-07-28 14:00:00,67.21,67.22,66.69,66.76,111800.0,67.21,67.22,66.69,66.76,111800.0
2008-07-28 14:30:00,66.77,66.98,66.72,66.78,79400.0,66.77,66.98,66.72,66.78,79400.0
2008-07-28 15:00:00,66.75,66.99,66.74,66.97,57000.0,66.75,66.99,66.74,66.97,57000.0
2008-07-28 15:30:00,66.96,67.18,66.85,66.94,91400.0,66.96,67.18,66.85,66.94,91400.0
2008-07-29 09:30:00,67.37,67.49,66.91,67.44,45100.0,67.37,67.49,66.91,67.44,45100.0
2008-07-29 10:00:00,67.48,67.5,67.34,67.34,27400.0,67.48,67.5,67.34,67.34,27400.0
2008-07-29 10:30:00,67.34,67.34,66.94,67.07,45700.0,67.34,67.34,66.94,67.07,45700.0
2008-07-29 11:00:00,67.07,67.15,66.87,67.0,37500.0,67.07,67.15,66.87,67.0,37500.0
2008-07-29 11:30:00,66.99,67.08,66.95,67.04,17100.0,66.99,67.08,66.95,67.04,17100.0
2008-07-29 12:00:00,67.01,67.07,66.8,66.86,46100.0,67.01,67.07,66.8,66.86,46100.0
2008-07-29 12:30:00,66.9,66.93,66.76,66.79,23200.0,66.9,66.93,66.76,66.79,23200.0
2008-07-29 13:00:00,66.76,66.89,66.74,66.89,18100.0,66.76,66.89,66.74,66.89,18100.0
2008-07-29 13:30:00,66.92,66.95,66.75,66.87,25700.0,66.92,66.95,66.75,66.87,25700.0
2008-07-29 14:00:00,66.89,66.92,66.73,66.75,47600.0,66.89,66.92,66.73,66.75,47600.0
2008-07-29 14:30:00,66.76,66.89,66.53,66.77,141800.0,66.76,66.89,66.53,66.77,141800.0
2008-07-29 15:00:00,66.73,67.06,66.66,67.0,46000.0,66.73,67.06,66.66,67.0,46000.0
2008-07-29 15:30:00,67.0,67.13,66.86,67.01,103800.0,67.0,67.13,66.86,67.01,103800.0
2008-07-30 09:30:00,67.41,67.49,66.78,67.24,121800.0,67.41,67.49,66.78,67.24,121800.0
2008-07-30 10:00:00,67.24,67.43,67.14,67.26,110500.0,67.24,67.43,67.14,67.26,110500.0
2008-07-30 10:30:00,67.23,67.36,67.01,67.14,61900.0,67.23,67.36,67.01,67.14,61900.0
2008-07-30 11:00:00,67.14,67.23,67.1,67.19,39600.0,67.14,67.23,67.1,67.19,39600.0
2008-07-30 11:30:00,67.2,67.41,67.19,67.28,18500.0,67.2,67.41,67.19,67.28,18500.0
2008-07-30 12:00:00,67.28,67.28,67.17,67.24,24700.0,67.28,67.28,67.17,67.24,24700.0
2008-07-30 12:30:00,67.2,67.28,67.09,67.2,43000.0,67.2,67.28,67.09,67.2,43000.0
2008-07-30 13:00:00,67.2,67.2,66.9,67.09,50100.0,67.2,67.2,66.9,67.09,50100.0
2008-07-30 13:30:00,67.1,67.2,66.92,67.0,46800.0,67.1,67.2,66.92,67.0,46800.0
2008-07-30 14:00:00,67.0,67.18,66.91,67.01,49400.0,67.0,67.18,66.91,67.01,49400.0
2008-07-30 14:30:00,67.02,67.2,67.01,67.18,38200.0,67.02,67.2,67.01,67.18,38200.0
2008-07-30 15:00:00,67.19,67.29,67.1,67.28,34500.0,67.19,67.29,67.1,67.28,34500.0
2008-07-30 15:30:00,67.28,67.6,67.28,67.36,160300.0,67.28,67.6,67.28,67.36,160300.0
2008-07-31 09:30:00,67.46,68.52,67.35,68.36,123300.0,67.46,68.52,67.35,68.36,123300.0
2008-07-31 10:00:00,68.36,68.48,67.88,67.96,98100.0,68.36,68.48,67.88,67.96,98100.0
2008-07-31 10:30:00,68.02,68.12,67.91,68.09,163600.0,68.02,68.12,67.91,68.09,163600.0
2008-07-31 11:00:00,68.09,68.09,67.91,67.92,101900.0,68.09,68.09,67.91,67.92,101900.0
2008-07-31 11:30:00,67.92,68.23,67.91,68.2,85700.0,67.92,68.23,67.91,68.2,85700.0
2008-07-31 12:00:00,68.19,68.32,67.94,68.02,29800.0,68.19,68.32,67.94,68.02,29800.0
2008-07-31 12:30:00,68.02,68.2,67.96,67.99,21900.0,68.02,68.2,67.96,67.99,21900.0
2008-07-31 13:00:00,67.99,68.28,67.99,68.14,21600.0,67.99,68.28,67.99,68.14,21600.0
2008-07-31 13:30:00,68.13,68.29,68.12,68.21,41700.0,68.13,68.29,68.12,68.21,41700.0
2008-07-31 14:00:00,68.21,68.3,68.16,68.2,62400.0,68.21,68.3,68.16,68.2,62400.0
2008-07-31 14:30:00,68.21,68.69,68.21,68.69,128800.0,68.21,68.69,68.21,68.69,128800.0
2008-07-31 15:00:00,68.67,68.84,68.5,68.55,115000.0,68.67,68.84,68.5,68.55,115000.0
2008-07-31 15:30:00,68.53,68.68,67.92,67.99,158900.0,68.53,68.68,67.92,67.99,158900.0
2008-08-01 09:30:00,67.72,67.9,67.17,67.27,57600.0,67.72,67.9,67.17,67.27,57600.0
2008-08-01 10:00:00,67.28,67.36,66.72,66.89,63100.0,67.28,67.36,66.72,66.89,63100.0
2008-08-01 10:30:00,66.87,67.06,66.75,66.8,40300.0,66.87,67.06,66.75,66.8,40300.0
2008-08-01 11:00:00,66.83,66.91,66.71,66.8,23800.0,66.83,66.91,66.71,66.8,23800.0
2008-08-01 11:30:00,66.83,67.14,66.79,67.02,20400.0,66.83,67.14,66.79,67.02,20400.0
2008-08-01 12:00:00,67.0,67.03,66.82,66.96,19000.0,67.0,67.03,66.82,66.96,19000.0
2008-08-01 12:30:00,66.96,67.04,66.78,66.8,25200.0,66.96,67.04,66.78,66.8,25200.0
2008-08-01 13:00:00,66.82,67.03,66.81,66.99,32600.0,66.82,67.03,66.81,66.99,32600.0
2008-08-01 13:30:00,66.99,67.13,66.85,67.01,25900.0,66.99,67.13,66.85,67.01,25900.0
2008-08-01 14:00:00,67.0,67.09,66.73,67.06,26600.0,67.0,67.09,66.73,67.06,26600.0
2008-08-01 14:30:00,67.01,67.12,66.94,67.06,20600.0,67.01,67.12,66.94,67.06,20600.0
2008-08-01 15:00:00,67.06,67.19,66.96,67.0,35800.0,67.06,67.19,66.96,67.0,35800.0
2008-08-01 15:30:00,66.98,67.08,66.82,66.94,122200.0,66.98,67.08,66.82,66.94,122200.0
2008-08-04 09:30:00,67.04,67.23,66.77,66.78,28100.0,67.04,67.23,66.77,66.78,28100.0
2008-08-04 10:00:00,66.83,66.89,66.71,66.71,23200.0,66.83,66.89,66.71,66.71,23200.0
2008-08-04 10:30:00,66.73,66.75,66.25,66.27,32000.0,66.73,66.75,66.25,66.27,32000.0
2008-08-04 11:00:00,66.23,66.52,66.15,66.48,21600.0,66.23,66.52,66.15,66.48,21600.0
2008-08-04 11:30:00,66.48,66.92,66.48,66.7,18900.0,66.48,66.92,66.48,66.7,18900.0
2008-08-04 12:00:00,66.68,66.7,66.48,66.56,31700.0,66.68,66.7,66.48,66.56,31700.0
2008-08-04 12:30:00,66.56,66.71,66.43,66.53,23100.0,66.56,66.71,66.43,66.53,23100.0
2008-08-04 13:00:00,66.52,66.57,66.44,66.49,32600.0,66.52,66.57,66.44,66.49,32600.0
2008-08-04 13:30:00,66.49,66.65,66.41,66.56,18600.0,66.49,66.65,66.41,66.56,18600.0
2008-08-04 14:00:00,66.54,66.63,66.35,66.58,41200.0,66.54,66.63,66.35,66.58,41200.0
2008-08-04 14:30:00,66.58,66.64,66.42,66.62,31700.0,66.58,66.64,66.42,66.62,31700.0
2008-08-04 15:00:00,66.63,66.73,66.49,66.51,32500.0,66.63,66.73,66.49,66.51,32500.0
2008-08-04 15:30:00,66.53,66.62,66.29,66.29,90000.0,66.53,66.62,66.29,66.29,90000.0
2008-08-05 09:30:00,66.61,67.12,66.28,66.63,47500.0,66.61,67.12,66.28,66.63,47500.0
2008-08-05 10:00:00,66.68,66.95,66.63,66.95,30000.0,66.68,66.95,66.63,66.95,30000.0
2008-08-05 10:30:00,66.9,67.04,66.8,66.99,36800.0,66.9,67.04,66.8,66.99,36800.0
2008-08-05 11:00:00,66.98,67.05,66.74,67.0,32300.0,66.98,67.05,66.74,67.0,32300.0
2008-08-05 11:30:00,67.01,67.03,66.9,67.0,14900.0,67.01,67.03,66.9,67.0,14900.0
2008-08-05 12:00:00,67.0,67.3,66.95,67.21,61400.0,67.0,67.3,66.95,67.21,61400.0
2008-08-05 12:30:00,67.22,67.57,67.21,67.45,83300.0,67.22,67.57,67.21,67.45,83300.0
2008-08-05 13:00:00,67.43,67.43,67.12,67.17,21300.0,67.43,67.43,67.12,67.17,21300.0
2008-08-05 13:30:00,67.17,67.48,67.1,67.17,63900.0,67.17,67.48,67.1,67.17,63900.0
2008-08-05 14:00:00,67.17,67.55,67.01,67.22,64300.0,67.17,67.55,67.01,67.22,64300.0
2008-08-05 14:30:00,67.21,67.5,67.11,67.4,55300.0,67.21,67.5,67.11,67.4,55300.0
2008-08-05 15:00:00,67.43,67.46,67.14,67.28,93900.0,67.43,67.46,67.14,67.28,93900.0
2008-08-05 15:30:00,67.28,67.81,67.28,67.8,165900.0,67.28,67.81,67.28,67.8,165900.0
2008-08-06 09:30:00,67.6,68.0,67.36,67.95,90600.0,67.6,68.0,67.36,67.95,90600.0
2008-08-06 10:00:00,67.93,67.99,67.83,67.88,40800.0,67.93,67.99,67.83,67.88,40800.0
2008-08-06 10:30:00,67.88,67.94,67.73,67.75,47300.0,67.88,67.94,67.73,67.75,47300.0
2008-08-06 11:00:00,67.76,67.88,67.57,67.57,37300.0,67.76,67.88,67.57,67.57,37300.0
2008-08-06 11:30:00,67.6,67.7,67.43,67.58,29500.0,67.6,67.7,67.43,67.58,29500.0
2008-08-06 12:00:00,67.6,67.68,67.49,67.67,36900.0,67.6,67.68,67.49,67.67,36900.0
2008-08-06 12:30:00,67.66,67.97,67.6,67.88,63600.0,67.66,67.97,67.6,67.88,63600.0
2008-08-06 13:00:00,67.9,67.96,67.83,67.91,50500.0,67.9,67.96,67.83,67.91,50500.0
2008-08-06 13:30:00,67.91,68.26,67.91,68.12,79500.0,67.91,68.26,67.91,68.12,79500.0
2008-08-06 14:00:00,68.09,68.33,68.09,68.24,39100.0,68.09,68.33,68.09,68.24,39100.0
2008-08-06 14:30:00,68.24,68.46,68.17,68.29,59800.0,68.24,68.46,68.17,68.29,59800.0
2008-08-06 15:00:00,68.31,68.46,68.25,68.31,67300.0,68.31,68.46,68.25,68.31,67300.0
2008-08-06 15:30:00,68.32,68.4,68.18,68.21,82800.0,68.32,68.4,68.18,68.21,82800.0
2008-08-07 09:30:00,68.01,68.02,67.29,67.59,30000.0,68.01,68.02,67.29,67.59,30000.0
2008-08-07 10:00:00,67.62,68.08,67.49,67.82,53100.0,67.62,68.08,67.49,67.82,53100.0
2008-08-07 10:30:00,67.83,68.24,67.8,68.24,43400.0,67.83,68.24,67.8,68.24,43400.0
2008-08-07 11:00:00,68.19,68.41,67.93,68.41,104800.0,68.19,68.41,67.93,68.41,104800.0
2008-08-07 11:30:00,68.41,68.41,68.13,68.18,49500.0,68.41,68.41,68.13,68.18,49500.0
2008-08-07 12:00:00,68.18,68.4,68.16,68.24,59200.0,68.18,68.4,68.16,68.24,59200.0
2008-08-07 12:30:00,68.24,68.95,68.23,68.83,100200.0,68.24,68.95,68.23,68.83,100200.0
2008-08-07 13:00:00,68.82,68.89,68.64,68.87,43900.0,68.82,68.89,68.64,68.87,43900.0
2008-08-07 13:30:00,68.88,69.04,68.7,68.97,56100.0,68.88,69.04,68.7,68.97,56100.0
2008-08-07 14:00:00,68.98,69.14,68.98,69.08,70700.0,68.98,69.14,68.98,69.08,70700.0
2008-08-07 14:30:00,69.08,69.21,69.0,69.04,65300.0,69.08,69.21,69.0,69.04,65300.0
2008-08-07 15:00:00,69.01,69.1,68.71,68.72,95900.0,69.01,69.1,68.71,68.72,95900.0
2008-08-07 15:30:00,68.72,68.74,68.2,68.24,262700.0,68.72,68.74,68.2,68.24,262700.0
2008-08-08 09:30:00,68.02,68.5,67.67,68.35,80800.0,68.02,68.5,67.67,68.35,80800.0
2008-08-08 10:00:00,68.33,69.01,68.01,68.89,69500.0,68.33,69.01,68.01,68.89,69500.0
2008-08-08 10:30:00,68.94,69.35,68.88,69.32,31500.0,68.94,69.35,68.88,69.32,31500.0
2008-08-08 11:00:00,69.31,69.49,69.12,69.44,43300.0,69.31,69.49,69.12,69.44,43300.0
2008-08-08 11:30:00,69.47,69.72,69.43,69.68,32200.0,69.47,69.72,69.43,69.68,32200.0
2008-08-08 12:00:00,69.64,69.7,69.41,69.56,41100.0,69.64,69.7,69.41,69.56,41100.0
2008-08-08 12:30:00,69.53,69.58,69.43,69.45,68100.0,69.53,69.58,69.43,69.45,68100.0
2008-08-08 13:00:00,69.46,69.51,69.33,69.46,76700.0,69.46,69.51,69.33,69.46,76700.0
2008-08-08 13:30:00,69.46,69.84,69.45,69.82,62100.0,69.46,69.84,69.45,69.82,62100.0
2008-08-08 14:00:00,69.82,69.88,69.61,69.79,41300.0,69.82,69.88,69.61,69.79,41300.0
2008-08-08 14:30:00,69.79,69.82,69.47,69.5,71000.0,69.79,69.82,69.47,69.5,71000.0
2008-08-08 15:00:00,69.48,69.52,69.11,69.22,64900.0,69.48,69.52,69.11,69.22,64900.0
2008-08-08 15:30:00,69.21,69.27,68.95,69.02,146300.0,69.21,69.27,68.95,69.02,146300.0
2008-08-11 09:30:00,69.58,69.77,69.14,69.54,68000.0,69.58,69.77,69.14,69.54,68000.0
2008-08-11 10:00:00,69.52,69.8,69.35,69.72,33500.0,69.52,69.8,69.35,69.72,33500.0
2008-08-11 10:30:00,69.68,69.68,69.38,69.56,61100.0,69.68,69.68,69.38,69.56,61100.0
2008-08-11 11:00:00,69.57,70.0,69.57,70.0,59300.0,69.57,70.0,69.57,70.0,59300.0
2008-08-11 11:30:00,70.0,70.29,69.93,69.96,36300.0,70.0,70.29,69.93,69.96,36300.0
2008-08-11 12:00:00,69.96,70.5,69.96,70.4,37400.0,69.96,70.5,69.96,70.4,37400.0
2008-08-11 12:30:00,70.42,70.42,70.22,70.32,31800.0,70.42,70.42,70.22,70.32,31800.0
2008-08-11 13:00:00,70.35,70.45,70.25,70.36,34900.0,70.35,70.45,70.25,70.36,34900.0
2008-08-11 13:30:00,70.37,70.4,70.26,70.31,35900.0,70.37,70.4,70.26,70.31,35900.0
2008-08-11 14:00:00,70.32,70.33,69.99,70.09,27600.0,70.32,70.33,69.99,70.09,27600.0
2008-08-11 14:30:00,70.04,70.08,69.84,69.97,34200.0,70.04,70.08,69.84,69.97,34200.0
2008-08-11 15:00:00,70.01,70.2,69.76,69.83,62000.0,70.01,70.2,69.76,69.83,62000.0
2008-08-11 15:30:00,69.83,69.84,69.62,69.74,134300.0,69.83,69.84,69.62,69.74,134300.0
2008-08-12 09:30:00,69.55,70.34,69.5,69.81,45700.0,69.55,70.34,69.5,69.81,45700.0
2008-08-12 10:00:00,69.76,70.26,69.76,70.04,68400.0,69.76,70.26,69.76,70.04,68400.0
2008-08-12 10:30:00,70.04,70.08,69.96,70.07,96100.0,70.04,70.08,69.96,70.07,96100.0
2008-08-12 11:00:00,70.07,70.32,70.02,70.31,62200.0,70.07,70.32,70.02,70.31,62200.0
2008-08-12 11:30:00,70.29,70.31,69.91,69.95,22600.0,70.29,70.31,69.91,69.95,22600.0
2008-08-12 12:00:00,69.87,69.89,69.26,69.42,38700.0,69.87,69.89,69.26,69.42,38700.0
2008-08-12 12:30:00,69.45,69.68,69.45,69.64,14400.0,69.45,69.68,69.45,69.64,14400.0
2008-08-12 13:00:00,69.66,69.8,69.66,69.74,6600.0,69.66,69.8,69.66,69.74,6600.0
2008-08-12 13:30:00,69.73,69.78,69.6,69.64,17600.0,69.73,69.78,69.6,69.64,17600.0
2008-08-12 14:00:00,69.64,70.0,69.62,70.0,30400.0,69.64,70.0,69.62,70.0,30400.0
2008-08-12 14:30:00,70.0,70.06,69.96,70.0,43000.0,70.0,70.06,69.96,70.0,43000.0
2008-08-12 15:00:00,70.0,70.06,69.85,69.89,63200.0,70.0,70.06,69.85,69.89,63200.0
2008-08-12 15:30:00,69.92,69.92,69.73,69.89,42300.0,69.92,69.92,69.73,69.89,42300.0
2008-08-13 09:30:00,69.78,70.2,69.68,70.11,46800.0,69.78,70.2,69.68,70.11,46800.0
2008-08-13 10:00:00,70.11,70.18,69.77,69.88,44000.0,70.11,70.18,69.77,69.88,44000.0
2008-08-13 10:30:00,69.87,69.99,69.82,69.88,22900.0,69.87,69.99,69.82,69.88,22900.0
2008-08-13 11:00:00,69.89,69.94,69.6,69.81,23400.0,69.89,69.94,69.6,69.81,23400.0
2008-08-13 11:30:00,69.8,69.81,69.33,69.38,30300.0,69.8,69.81,69.33,69.38,30300.0
2008-08-13 12:00:00,69.38,69.51,69.19,69.26,19100.0,69.38,69.51,69.19,69.26,19100.0
2008-08-13 12:30:00,69.26,69.34,69.06,69.08,25400.0,69.26,69.34,69.06,69.08,25400.0
2008-08-13 13:00:00,69.1,69.24,69.07,69.24,9400.0,69.1,69.24,69.07,69.24,9400.0
2008-08-13 13:30:00,69.27,69.57,69.27,69.48,19300.0,69.27,69.57,69.27,69.48,19300.0
2008-08-13 14:00:00,69.47,69.6,69.44,69.53,18000.0,69.47,69.6,69.44,69.53,18000.0
2008-08-13 14:30:00,69.54,69.89,69.53,69.85,21300.0,69.54,69.89,69.53,69.85,21300.0
2008-08-13 15:00:00,69.82,69.85,69.46,69.65,28200.0,69.82,69.85,69.46,69.65,28200.0
2008-08-13 15:30:00,69.68,69.71,69.22,69.38,68300.0,69.68,69.71,69.22,69.38,68300.0
2008-08-14 09:30:00,69.02,69.05,68.32,68.85,36700.0,69.02,69.05,68.32,68.85,36700.0
2008-08-14 10:00:00,68.9,69.19,68.87,69.15,39700.0,68.9,69.19,68.87,69.15,39700.0
2008-08-14 10:30:00,69.15,69.31,69.09,69.15,59900.0,69.15,69.31,69.09,69.15,59900.0
2008-08-14 11:00:00,69.19,69.26,69.16,69.2,24600.0,69.19,69.26,69.16,69.2,24600.0
2008-08-14 11:30:00,69.2,69.31,69.14,69.27,23000.0,69.2,69.31,69.14,69.27,23000.0
2008-08-14 12:00:00,69.27,69.47,69.2,69.35,49200.0,69.27,69.47,69.2,69.35,49200.0
2008-08-14 12:30:00,69.31,69.77,69.3,69.69,19000.0,69.31,69.77,69.3,69.69,19000.0
2008-08-14 13:00:00,69.67,69.72,68.98,69.66,13100.0,69.67,69.72,68.98,69.66,13100.0
2008-08-14 13:30:00,69.68,69.72,69.48,69.71,16700.0,69.68,69.72,69.48,69.71,16700.0
2008-08-14 14:00:00,69.72,69.84,69.53,69.53,18100.0,69.72,69.84,69.53,69.53,18100.0
2008-08-14 14:30:00,69.55,69.58,69.44,69.5,10500.0,69.55,69.58,69.44,69.5,10500.0
2008-08-14 15:00:00,69.51,69.67,69.45,69.56,20700.0,69.51,69.67,69.45,69.56,20700.0
2008-08-14 15:30:00,69.56,69.77,69.5,69.63,52600.0,69.56,69.77,69.5,69.63,52600.0
2008-08-15 09:30:00,69.78,70.02,69.77,70.0,125300.0,69.78,70.02,69.77,70.0,125300.0
2008-08-15 10:00:00,70.0,70.0,69.79,69.92,41700.0,70.0,70.0,69.79,69.92,41700.0
2008-08-15 10:30:00,69.95,70.43,69.93,70.37,58700.0,69.95,70.43,69.93,70.37,58700.0
2008-08-15 11:00:00,70.35,70.38,70.11,70.26,25300.0,70.35,70.38,70.11,70.26,25300.0
2008-08-15 11:30:00,70.28,70.31,70.15,70.28,18500.0,70.28,70.31,70.15,70.28,18500.0
2008-08-15 12:00:00,70.25,70.28,70.06,70.06,16700.0,70.25,70.28,70.06,70.06,16700.0
2008-08-15 12:30:00,70.05,70.24,70.05,70.19,9000.0,70.05,70.24,70.05,70.19,9000.0
2008-08-15 13:00:00,70.19,70.25,70.06,70.1,13100.0,70.19,70.25,70.06,70.1,13100.0
2008-08-15 13:30:00,70.09,70.13,69.96,69.96,11800.0,70.09,70.13,69.96,69.96,11800.0
2008-08-15 14:00:00,69.97,70.13,69.94,70.09,19400.0,69.97,70.13,69.94,70.09,19400.0
2008-08-15 14:30:00,70.11,70.12,69.99,70.07,18200.0,70.11,70.12,69.99,70.07,18200.0
2008-08-15 15:00:00,70.05,70.16,70.01,70.15,17300.0,70.05,70.16,70.01,70.15,17300.0
2008-08-15 15:30:00,70.16,70.2,70.05,70.12,30200.0,70.16,70.2,70.05,70.12,30200.0
2008-08-18 09:30:00,70.46,70.84,70.4,70.65,52200.0,70.46,70.84,70.4,70.65,52200.0
2008-08-18 10:00:00,70.63,70.77,70.56,70.73,51900.0,70.63,70.77,70.56,70.73,51900.0
2008-08-18 10:30:00,70.74,70.82,70.68,70.78,58500.0,70.74,70.82,70.68,70.78,58500.0
2008-08-18 11:00:00,70.75,70.79,70.66,70.75,32200.0,70.75,70.79,70.66,70.75,32200.0
2008-08-18 11:30:00,70.75,71.0,70.71,70.79,30500.0,70.75,71.0,70.71,70.79,30500.0
2008-08-18 12:00:00,70.76,70.77,70.63,70.7,26700.0,70.76,70.77,70.63,70.7,26700.0
2008-08-18 12:30:00,70.7,70.71,70.53,70.67,22800.0,70.7,70.71,70.53,70.67,22800.0
2008-08-18 13:00:00,70.68,70.7,70.43,70.46,32800.0,70.68,70.7,70.43,70.46,32800.0
2008-08-18 13:30:00,70.44,70.49,70.21,70.27,22100.0,70.44,70.49,70.21,70.27,22100.0
2008-08-18 14:00:00,70.27,70.27,69.92,69.99,32300.0,70.27,70.27,69.92,69.99,32300.0
2008-08-18 14:30:00,69.99,70.04,69.8,69.83,20800.0,69.99,70.04,69.8,69.83,20800.0
2008-08-18 15:00:00,69.82,70.14,69.66,70.14,33800.0,69.82,70.14,69.66,70.14,33800.0
2008-08-18 15:30:00,70.14,70.21,69.71,70.0,48900.0,70.14,70.21,69.71,70.0,48900.0
2008-08-19 09:30:00,69.56,69.94,68.96,68.96,54300.0,69.56,69.94,68.96,68.96,54300.0
2008-08-19 10:00:00,69.0,69.71,68.81,69.65,58600.0,69.0,69.71,68.81,69.65,58600.0
2008-08-19 10:30:00,69.64,70.03,69.64,70.01,48200.0,69.64,70.03,69.64,70.01,48200.0
2008-08-19 11:00:00,70.01,70.09,69.85,69.98,94500.0,70.01,70.09,69.85,69.98,94500.0
2008-08-19 11:30:00,69.98,70.09,69.8,69.8,34300.0,69.98,70.09,69.8,69.8,34300.0
2008-08-19 12:00:00,69.79,70.05,69.75,69.91,26500.0,69.79,70.05,69.75,69.91,26500.0
2008-08-19 12:30:00,69.91,70.04,69.72,69.78,32800.0,69.91,70.04,69.72,69.78,32800.0
2008-08-19 13:00:00,69.74,69.9,69.71,69.89,16900.0,69.74,69.9,69.71,69.89,16900.0
2008-08-19 13:30:00,69.89,70.0,69.74,69.75,38900.0,69.89,70.0,69.74,69.75,38900.0
2008-08-19 14:00:00,69.76,70.01,69.72,69.9,53900.0,69.76,70.01,69.72,69.9,53900.0
2008-08-19 14:30:00,69.9,70.07,69.85,69.99,54600.0,69.9,70.07,69.85,69.99,54600.0
2008-08-19 15:00:00,70.0,70.0,69.7,69.95,58400.0,70.0,70.0,69.7,69.95,58400.0
2008-08-19 15:30:00,69.95,69.99,69.6,69.68,129300.0,69.95,69.99,69.6,69.68,129300.0
2008-08-20 09:30:00,69.65,69.73,69.13,69.45,75600.0,69.65,69.73,69.13,69.45,75600.0
2008-08-20 10:00:00,69.41,69.55,69.25,69.38,74700.0,69.41,69.55,69.25,69.38,74700.0
2008-08-20 10:30:00,69.31,69.6,69.27,69.57,29500.0,69.31,69.6,69.27,69.57,29500.0
2008-08-20 11:00:00,69.58,69.58,69.41,69.44,23100.0,69.58,69.58,69.41,69.44,23100.0
2008-08-20 11:30:00,69.45,69.5,69.2,69.38,21600.0,69.45,69.5,69.2,69.38,21600.0
2008-08-20 12:00:00,69.38,69.41,69.16,69.21,12800.0,69.38,69.41,69.16,69.21,12800.0
2008-08-20 12:30:00,69.19,69.22,69.06,69.1,12600.0,69.19,69.22,69.06,69.1,12600.0
2008-08-20 13:00:00,69.11,69.14,69.02,69.08,12200.0,69.11,69.14,69.02,69.08,12200.0
2008-08-20 13:30:00,69.14,69.14,68.98,69.02,19500.0,69.14,69.14,68.98,69.02,19500.0
2008-08-20 14:00:00,69.03,69.04,68.84,68.87,18700.0,69.03,69.04,68.84,68.87,18700.0
2008-08-20 14:30:00,68.85,68.95,68.74,68.93,32100.0,68.85,68.95,68.74,68.93,32100.0
2008-08-20 15:00:00,68.92,68.94,68.68,68.76,43500.0,68.92,68.94,68.68,68.76,43500.0
2008-08-20 15:30:00,68.74,68.86,68.33,68.69,411400.0,68.74,68.86,68.33,68.69,411400.0
2008-08-21 09:30:00,68.34,68.42,67.68,68.3,40000.0,68.34,68.42,67.68,68.3,40000.0
2008-08-21 10:00:00,68.28,68.32,67.76,67.98,30800.0,68.28,68.32,67.76,67.98,30800.0
2008-08-21 10:30:00,67.99,68.15,67.51,67.64,524000.0,67.99,68.15,67.51,67.64,524000.0
2008-08-21 11:00:00,67.64,67.9,67.61,67.82,195900.0,67.64,67.9,67.61,67.82,195900.0
2008-08-21 11:30:00,67.83,68.16,67.83,68.05,130000.0,67.83,68.16,67.83,68.05,130000.0
2008-08-21 12:00:00,68.05,68.24,67.94,67.94,15900.0,68.05,68.24,67.94,67.94,15900.0
2008-08-21 12:30:00,67.96,67.98,67.72,67.74,12200.0,67.96,67.98,67.72,67.74,12200.0
2008-08-21 13:00:00,67.76,67.89,67.76,67.78,24300.0,67.76,67.89,67.76,67.78,24300.0
2008-08-21 13:30:00,67.78,67.93,67.72,67.77,25700.0,67.78,67.93,67.72,67.77,25700.0
2008-08-21 14:00:00,67.76,67.98,67.72,67.87,47300.0,67.76,67.98,67.72,67.87,47300.0
2008-08-21 14:30:00,67.89,68.05,67.84,67.85,38300.0,67.89,68.05,67.84,67.85,38300.0
2008-08-21 15:00:00,67.86,67.97,67.82,67.92,42900.0,67.86,67.97,67.82,67.92,42900.0
2008-08-21 15:30:00,67.91,68.04,67.84,67.92,95200.0,67.91,68.04,67.84,67.92,95200.0
2008-08-22 09:30:00,68.08,68.7,68.08,68.68,34700.0,68.08,68.7,68.08,68.68,34700.0
2008-08-22 10:00:00,68.68,68.87,68.61,68.62,26000.0,68.68,68.87,68.61,68.62,26000.0
2008-08-22 10:30:00,68.62,68.95,68.61,68.95,19400.0,68.62,68.95,68.61,68.95,19400.0
2008-08-22 11:00:00,68.95,69.07,68.91,68.97,20300.0,68.95,69.07,68.91,68.97,20300.0
2008-08-22 11:30:00,68.98,69.07,68.79,68.8,24500.0,68.98,69.07,68.79,68.8,24500.0
2008-08-22 12:00:00,68.78,68.79,68.43,68.47,17900.0,68.78,68.79,68.43,68.47,17900.0
2008-08-22 12:30:00,68.46,68.53,68.46,68.53,14300.0,68.46,68.53,68.46,68.53,14300.0
2008-08-22 13:00:00,68.54,68.85,68.54,68.81,62700.0,68.54,68.85,68.54,68.81,62700.0
2008-08-22 13:30:00,68.83,68.9,68.7,68.83,33600.0,68.83,68.9,68.7,68.83,33600.0
2008-08-22 14:00:00,68.84,68.99,68.74,68.94,22700.0,68.84,68.99,68.74,68.94,22700.0
2008-08-22 14:30:00,68.9,68.97,68.68,68.75,14500.0,68.9,68.97,68.68,68.75,14500.0
2008-08-22 15:00:00,68.77,68.89,68.72,68.77,20300.0,68.77,68.89,68.72,68.77,20300.0
2008-08-22 15:30:00,68.78,68.93,68.73,68.87,44700.0,68.78,68.93,68.73,68.87,44700.0
2008-08-25 09:30:00,68.51,68.66,68.05,68.09,33200.0,68.51,68.66,68.05,68.09,33200.0
2008-08-25 10:00:00,68.13,68.38,68.08,68.38,16600.0,68.13,68.38,68.08,68.38,16600.0
2008-08-25 10:30:00,68.35,68.37,67.98,68.08,13100.0,68.35,68.37,67.98,68.08,13100.0
2008-08-25 11:00:00,68.05,68.05,67.62,67.75,18100.0,68.05,68.05,67.62,67.75,18100.0
2008-08-25 11:30:00,67.78,67.82,67.62,67.62,18000.0,67.78,67.82,67.62,67.62,18000.0
2008-08-25 12:00:00,67.63,67.63,67.27,67.33,23700.0,67.63,67.63,67.27,67.33,23700.0
2008-08-25 12:30:00,67.32,67.51,67.27,67.49,21100.0,67.32,67.51,67.27,67.49,21100.0
2008-08-25 13:00:00,67.48,67.83,67.48,67.78,30900.0,67.48,67.83,67.48,67.78,30900.0
2008-08-25 13:30:00,67.78,67.87,67.48,67.5,421400.0,67.78,67.87,67.48,67.5,421400.0
2008-08-25 14:00:00,67.52,67.66,67.49,67.53,192700.0,67.52,67.66,67.49,67.53,192700.0
2008-08-25 14:30:00,67.57,67.87,67.51,67.65,271100.0,67.57,67.87,67.51,67.65,271100.0
2008-08-25 15:00:00,67.64,67.74,67.54,67.69,23600.0,67.64,67.74,67.54,67.69,23600.0
2008-08-25 15:30:00,67.69,67.78,67.58,67.72,66500.0,67.69,67.78,67.58,67.72,66500.0
2008-08-26 09:30:00,67.62,67.64,67.05,67.24,23700.0,67.62,67.64,67.05,67.24,23700.0
2008-08-26 10:00:00,67.25,67.29,67.16,67.25,43800.0,67.25,67.29,67.16,67.25,43800.0
2008-08-26 10:30:00,67.25,67.44,67.21,67.4,39400.0,67.25,67.44,67.21,67.4,39400.0
2008-08-26 11:00:00,67.48,67.5,67.03,67.18,28200.0,67.48,67.5,67.03,67.18,28200.0
2008-08-26 11:30:00,67.19,67.2,67.01,67.06,37000.0,67.19,67.2,67.01,67.06,37000.0
2008-08-26 12:00:00,67.06,67.1,66.84,66.91,30200.0,67.06,67.1,66.84,66.91,30200.0
2008-08-26 12:30:00,66.92,67.27,66.92,67.17,30200.0,66.92,67.27,66.92,67.17,30200.0
2008-08-26 13:00:00,67.17,67.19,67.07,67.19,15600.0,67.17,67.19,67.07,67.19,15600.0
2008-08-26 13:30:00,67.18,67.18,66.8,66.86,24100.0,67.18,67.18,66.8,66.86,24100.0
2008-08-26 14:00:00,66.85,66.92,66.66,66.73,52600.0,66.85,66.92,66.66,66.73,52600.0
2008-08-26 14:30:00,66.73,66.83,66.66,66.72,19200.0,66.73,66.83,66.66,66.72,19200.0
2008-08-26 15:00:00,66.71,66.92,66.67,66.87,110300.0,66.71,66.92,66.67,66.87,110300.0
2008-08-26 15:30:00,66.9,66.95,66.71,66.85,75200.0,66.9,66.95,66.71,66.85,75200.0
2008-08-27 09:30:00,66.92,67.02,66.61,66.88,35200.0,66.92,67.02,66.61,66.88,35200.0
2008-08-27 10:00:00,66.89,67.03,66.65,66.9,54100.0,66.89,67.03,66.65,66.9,54100.0
2008-08-27 10:30:00,66.9,66.95,66.83,66.9,46800.0,66.9,66.95,66.83,66.9,46800.0
2008-08-27 11:00:00,66.9,66.9,66.65,66.78,78500.0,66.9,66.9,66.65,66.78,78500.0
2008-08-27 11:30:00,66.73,66.76,66.37,66.49,35100.0,66.73,66.76,66.37,66.49,35100.0
2008-08-27 12:00:00,66.54,66.82,66.4,66.79,35300.0,66.54,66.82,66.4,66.79,35300.0
2008-08-27 12:30:00,66.79,66.85,66.69,66.83,37400.0,66.79,66.85,66.69,66.83,37400.0
2008-08-27 13:00:00,66.87,67.02,66.85,66.9,30600.0,66.87,67.02,66.85,66.9,30600.0
2008-08-27 13:30:00,66.92,66.96,66.84,66.94,20200.0,66.92,66.96,66.84,66.94,20200.0
2008-08-27 14:00:00,66.93,67.11,66.82,67.03,24300.0,66.93,67.11,66.82,67.03,24300.0
2008-08-27 14:30:00,67.04,67.26,67.02,67.09,27400.0,67.04,67.26,67.02,67.09,27400.0
2008-08-27 15:00:00,67.07,67.1,66.85,66.95,45900.0,67.07,67.1,66.85,66.95,45900.0
2008-08-27 15:30:00,66.96,67.12,66.86,67.1,79000.0,66.96,67.12,66.86,67.1,79000.0
2008-08-28 09:30:00,67.35,68.35,67.35,68.32,50600.0,67.35,68.35,67.35,68.32,50600.0
2008-08-28 10:00:00,68.32,68.45,68.07,68.31,30600.0,68.32,68.45,68.07,68.31,30600.0
2008-08-28 10:30:00,68.31,69.14,68.29,69.04,47600.0,68.31,69.14,68.29,69.04,47600.0
2008-08-28 11:00:00,69.01,69.11,68.88,69.09,39900.0,69.01,69.11,68.88,69.09,39900.0
2008-08-28 11:30:00,69.1,69.36,68.98,69.35,36400.0,69.1,69.36,68.98,69.35,36400.0
2008-08-28 12:00:00,69.3,69.31,68.82,68.88,28000.0,69.3,69.31,68.82,68.88,28000.0
2008-08-28 12:30:00,68.85,68.86,68.7,68.71,15200.0,68.85,68.86,68.7,68.71,15200.0
2008-08-28 13:00:00,68.72,68.72,68.52,68.56,26300.0,68.72,68.72,68.52,68.56,26300.0
2008-08-28 13:30:00,68.56,68.59,68.47,68.49,16300.0,68.56,68.59,68.47,68.49,16300.0
2008-08-28 14:00:00,68.5,68.5,68.3,68.42,33600.0,68.5,68.5,68.3,68.42,33600.0
2008-08-28 14:30:00,68.42,68.63,68.42,68.6,12800.0,68.42,68.63,68.42,68.6,12800.0
2008-08-28 15:00:00,68.6,68.6,68.41,68.51,36900.0,68.6,68.6,68.41,68.51,36900.0
2008-08-28 15:30:00,68.51,68.66,68.42,68.59,47200.0,68.51,68.66,68.42,68.59,47200.0
2008-08-29 09:30:00,68.13,69.06,68.12,68.81,40900.0,68.13,69.06,68.12,68.81,40900.0
2008-08-29 10:00:00,68.78,68.9,68.6,68.64,22600.0,68.78,68.9,68.6,68.64,22600.0
2008-08-29 10:30:00,68.64,68.84,68.44,68.49,36000.0,68.64,68.84,68.44,68.49,36000.0
2008-08-29 11:00:00,68.42,68.62,68.42,68.62,24800.0,68.42,68.62,68.42,68.62,24800.0
2008-08-29 11:30:00,68.62,68.64,68.52,68.6,18700.0,68.62,68.64,68.52,68.6,18700.0
2008-08-29 12:00:00,68.6,68.62,68.51,68.55,21900.0,68.6,68.62,68.51,68.55,21900.0
2008-08-29 12:30:00,68.55,68.63,68.51,68.56,24600.0,68.55,68.63,68.51,68.56,24600.0
2008-08-29 13:00:00,68.57,68.7,68.54,68.67,23600.0,68.57,68.7,68.54,68.67,23600.0
2008-08-29 13:30:00,68.67,68.67,68.52,68.58,20600.0,68.67,68.67,68.52,68.58,20600.0
2008-08-29 14:00:00,68.58,68.58,68.4,68.46,20700.0,68.58,68.58,68.4,68.46,20700.0
2008-08-29 14:30:00,68.49,68.51,68.39,68.51,21000.0,68.49,68.51,68.39,68.51,21000.0
2008-08-29 15:00:00,68.52,68.54,68.35,68.47,27400.0,68.52,68.54,68.35,68.47,27400.0
2008-08-29 15:30:00,68.47,68.5,68.22,68.33,63800.0,68.47,68.5,68.22,68.33,63800.0
2008-09-02 09:30:00,68.59,70.14,68.59,69.97,92300.0,68.59,70.14,68.59,69.97,92300.0
2008-09-02 10:00:00,70.01,70.46,69.95,70.42,78600.0,70.01,70.46,69.95,70.42,78600.0
2008-09-02 10:30:00,70.42,70.53,69.74,69.74,77700.0,70.42,70.53,69.74,69.74,77700.0
2008-09-02 11:00:00,69.73,69.99,69.66,69.67,53500.0,69.73,69.99,69.66,69.67,53500.0
2008-09-02 11:30:00,69.61,69.96,69.6,69.85,47300.0,69.61,69.96,69.6,69.85,47300.0
2008-09-02 12:00:00,69.85,69.9,69.58,69.62,28900.0,69.85,69.9,69.58,69.62,28900.0
2008-09-02 12:30:00,69.58,69.71,69.5,69.71,34700.0,69.58,69.71,69.5,69.71,34700.0
2008-09-02 13:00:00,69.69,69.84,69.69,69.82,34200.0,69.69,69.84,69.69,69.82,34200.0
2008-09-02 13:30:00,69.85,69.89,69.5,69.57,60400.0,69.85,69.89,69.5,69.57,60400.0
2008-09-02 14:00:00,69.55,69.65,69.44,69.45,40500.0,69.55,69.65,69.44,69.45,40500.0
2008-09-02 14:30:00,69.44,69.57,69.25,69.28,50300.0,69.44,69.57,69.25,69.28,50300.0
2008-09-02 15:00:00,69.3,69.35,69.14,69.27,72300.0,69.3,69.35,69.14,69.27,72300.0
2008-09-02 15:30:00,69.29,69.39,69.19,69.35,67600.0,69.29,69.39,69.19,69.35,67600.0
2008-09-03 09:30:00,69.19,69.25,68.52,68.75,56200.0,69.19,69.25,68.52,68.75,56200.0
2008-09-03 10:00:00,68.75,69.0,68.59,68.79,59800.0,68.75,69.0,68.59,68.79,59800.0
2008-09-03 10:30:00,68.82,68.93,68.56,68.57,32700.0,68.82,68.93,68.56,68.57,32700.0
2008-09-03 11:00:00,68.57,68.73,68.39,68.43,40300.0,68.57,68.73,68.39,68.43,40300.0
2008-09-03 11:30:00,68.43,68.43,68.05,68.1,35500.0,68.43,68.43,68.05,68.1,35500.0
2008-09-03 12:00:00,68.11,68.17,68.02,68.14,39200.0,68.11,68.17,68.02,68.14,39200.0
2008-09-03 12:30:00,68.12,68.26,68.04,68.1,29100.0,68.12,68.26,68.04,68.1,29100.0
2008-09-03 13:00:00,68.11,68.19,67.97,68.15,20100.0,68.11,68.19,67.97,68.15,20100.0
2008-09-03 13:30:00,68.13,68.6,68.09,68.57,42800.0,68.13,68.6,68.09,68.57,42800.0
2008-09-03 14:00:00,68.59,68.62,68.31,68.33,62300.0,68.59,68.62,68.31,68.33,62300.0
2008-09-03 14:30:00,68.33,68.68,68.32,68.44,63100.0,68.33,68.68,68.32,68.44,63100.0
2008-09-03 15:00:00,68.44,68.62,68.29,68.43,93000.0,68.44,68.62,68.29,68.43,93000.0
2008-09-03 15:30:00,68.36,68.81,68.34,68.67,244200.0,68.36,68.81,68.34,68.67,244200.0
2008-09-04 09:30:00,68.23,68.26,66.85,66.85,126700.0,68.23,68.26,66.85,66.85,126700.0
2008-09-04 10:00:00,66.9,67.16,66.26,66.8,83400.0,66.9,67.16,66.26,66.8,83400.0
2008-09-04 10:30:00,66.85,66.87,65.84,66.0,93500.0,66.85,66.87,65.84,66.0,93500.0
2008-09-04 11:00:00,65.98,65.98,64.66,64.8,124400.0,65.98,65.98,64.66,64.8,124400.0
2008-09-04 11:30:00,64.72,65.34,64.72,65.29,140900.0,64.72,65.34,64.72,65.29,140900.0
2008-09-04 12:00:00,65.28,65.61,65.17,65.2,115000.0,65.28,65.61,65.17,65.2,115000.0
2008-09-04 12:30:00,65.19,65.22,64.82,64.83,104300.0,65.19,65.22,64.82,64.83,104300.0
2008-09-04 13:00:00,64.87,65.13,64.69,65.07,72000.0,64.87,65.13,64.69,65.07,72000.0
2008-09-04 13:30:00,65.06,65.37,64.95,65.36,82700.0,65.06,65.37,64.95,65.36,82700.0
2008-09-04 14:00:00,65.34,65.34,64.78,64.93,138100.0,65.34,65.34,64.78,64.93,138100.0
2008-09-04 14:30:00,65.0,65.04,64.72,64.87,113400.0,65.0,65.04,64.72,64.87,113400.0
2008-09-04 15:00:00,64.85,64.87,64.24,64.33,156700.0,64.85,64.87,64.24,64.33,156700.0
2008-09-04 15:30:00,64.31,64.42,64.15,64.24,189900.0,64.31,64.42,64.15,64.24,189900.0
2008-09-05 09:30:00,64.24,64.91,63.25,63.48,141600.0,64.24,64.91,63.25,63.48,141600.0
2008-09-05 10:00:00,63.43,63.46,62.85,63.04,152600.0,63.43,63.46,62.85,63.04,152600.0
2008-09-05 10:30:00,63.04,63.33,62.97,63.0,86900.0,63.04,63.33,62.97,63.0,86900.0
2008-09-05 11:00:00,63.0,63.08,62.87,62.9,83500.0,63.0,63.08,62.87,62.9,83500.0
2008-09-05 11:30:00,62.87,63.16,62.82,63.02,55400.0,62.87,63.16,62.82,63.02,55400.0
2008-09-05 12:00:00,63.05,63.13,62.84,63.13,41400.0,63.05,63.13,62.84,63.13,41400.0
2008-09-05 12:30:00,63.13,63.29,62.93,62.93,51100.0,63.13,63.29,62.93,62.93,51100.0
2008-09-05 13:00:00,62.96,63.18,62.94,63.18,24400.0,62.96,63.18,62.94,63.18,24400.0
2008-09-05 13:30:00,63.17,63.38,63.12,63.25,72800.0,63.17,63.38,63.12,63.25,72800.0
2008-09-05 14:00:00,63.25,63.65,63.13,63.55,91800.0,63.25,63.65,63.13,63.55,91800.0
2008-09-05 14:30:00,63.59,63.72,63.48,63.7,69200.0,63.59,63.72,63.48,63.7,69200.0
2008-09-05 15:00:00,63.71,64.04,63.58,64.01,93600.0,63.71,64.04,63.58,64.01,93600.0
2008-09-05 15:30:00,64.01,64.13,63.88,63.94,115200.0,64.01,64.13,63.88,63.94,115200.0
2008-09-08 09:30:00,64.91,65.55,64.52,64.6,94500.0,64.91,65.55,64.52,64.6,94500.0
2008-09-08 10:00:00,64.56,64.84,64.25,64.4,133000.0,64.56,64.84,64.25,64.4,133000.0
2008-09-08 10:30:00,64.4,64.58,64.12,64.12,53100.0,64.4,64.58,64.12,64.12,53100.0
2008-09-08 11:00:00,64.14,64.39,63.75,64.1,50500.0,64.14,64.39,63.75,64.1,50500.0
2008-09-08 11:30:00,64.19,64.49,64.16,64.2,43300.0,64.19,64.49,64.16,64.2,43300.0
2008-09-08 12:00:00,64.2,64.45,64.04,64.4,30100.0,64.2,64.45,64.04,64.4,30100.0
2008-09-08 12:30:00,64.36,64.55,64.36,64.54,25100.0,64.36,64.55,64.36,64.54,25100.0
2008-09-08 13:00:00,64.54,64.54,64.2,64.4,23000.0,64.54,64.54,64.2,64.4,23000.0
2008-09-08 13:30:00,64.42,64.46,64.05,64.11,25100.0,64.42,64.46,64.05,64.11,25100.0
2008-09-08 14:00:00,64.07,64.42,64.01,64.37,34200.0,64.07,64.42,64.01,64.37,34200.0
2008-09-08 14:30:00,64.37,64.37,63.87,64.01,68100.0,64.37,64.37,63.87,64.01,68100.0
2008-09-08 15:00:00,64.01,64.01,63.74,63.95,104100.0,64.01,64.01,63.74,63.95,104100.0
2008-09-08 15:30:00,63.94,64.28,63.94,63.99,186100.0,63.94,64.28,63.94,63.99,186100.0
2008-09-09 09:30:00,64.28,64.44,63.83,64.27,186700.0,64.28,64.44,63.83,64.27,186700.0
2008-09-09 10:00:00,64.3,64.35,63.84,63.84,68900.0,64.3,64.35,63.84,63.84,68900.0
2008-09-09 10:30:00,63.86,64.08,63.73,63.92,66800.0,63.86,64.08,63.73,63.92,66800.0
2008-09-09 11:00:00,63.91,64.0,63.68,63.76,35100.0,63.91,64.0,63.68,63.76,35100.0
2008-09-09 11:30:00,63.75,63.99,63.74,63.9,30900.0,63.75,63.99,63.74,63.9,30900.0
2008-09-09 12:00:00,63.9,63.9,63.71,63.79,57800.0,63.9,63.9,63.71,63.79,57800.0
2008-09-09 12:30:00,63.81,63.87,63.54,63.56,41800.0,63.81,63.87,63.54,63.56,41800.0
2008-09-09 13:00:00,63.56,63.58,63.27,63.28,25600.0,63.56,63.58,63.27,63.28,25600.0
2008-09-09 13:30:00,63.23,63.38,63.16,63.29,33700.0,63.23,63.38,63.16,63.29,33700.0
2008-09-09 14:00:00,63.3,63.5,63.19,63.4,37600.0,63.3,63.5,63.19,63.4,37600.0
2008-09-09 14:30:00,63.41,63.46,63.19,63.33,71600.0,63.41,63.46,63.19,63.33,71600.0
2008-09-09 15:00:00,63.34,63.38,63.14,63.26,48900.0,63.34,63.38,63.14,63.26,48900.0
2008-09-09 15:30:00,63.27,63.32,62.69,62.75,83600.0,63.27,63.32,62.69,62.75,83600.0
2008-09-10 09:30:00,62.79,63.24,62.03,62.22,222600.0,62.79,63.24,62.03,62.22,222600.0
2008-09-10 10:00:00,62.25,62.42,62.15,62.3,155000.0,62.25,62.42,62.15,62.3,155000.0
2008-09-10 10:30:00,62.33,62.37,62.14,62.24,99400.0,62.33,62.37,62.14,62.24,99400.0
2008-09-10 11:00:00,62.24,62.31,62.07,62.21,30100.0,62.24,62.31,62.07,62.21,30100.0
2008-09-10 11:30:00,62.24,62.32,62.17,62.17,55100.0,62.24,62.32,62.17,62.17,55100.0
2008-09-10 12:00:00,62.16,62.32,62.08,62.25,52800.0,62.16,62.32,62.08,62.25,52800.0
2008-09-10 12:30:00,62.25,62.3,61.76,61.78,80800.0,62.25,62.3,61.76,61.78,80800.0
2008-09-10 13:00:00,61.77,61.97,61.69,61.96,26100.0,61.77,61.97,61.69,61.96,26100.0
2008-09-10 13:30:00,61.95,62.25,61.93,62.19,75700.0,61.95,62.25,61.93,62.19,75700.0
2008-09-10 14:00:00,62.18,62.26,62.14,62.22,208600.0,62.18,62.26,62.14,62.22,208600.0
2008-09-10 14:30:00,62.23,62.29,62.18,62.25,63800.0,62.23,62.29,62.18,62.25,63800.0
2008-09-10 15:00:00,62.25,62.37,62.1,62.26,73400.0,62.25,62.37,62.1,62.26,73400.0
2008-09-10 15:30:00,62.27,62.27,61.91,62.07,137200.0,62.27,62.27,61.91,62.07,137200.0
2008-09-11 09:30:00,61.93,61.93,61.33,61.67,77300.0,61.93,61.93,61.33,61.67,77300.0
2008-09-11 10:00:00,61.67,62.01,61.52,61.63,132100.0,61.67,62.01,61.52,61.63,132100.0
2008-09-11 10:30:00,61.64,61.83,61.56,61.7,149100.0,61.64,61.83,61.56,61.7,149100.0
2008-09-11 11:00:00,61.72,61.85,61.39,61.48,58000.0,61.72,61.85,61.39,61.48,58000.0
2008-09-11 11:30:00,61.48,61.66,61.44,61.6,50300.0,61.48,61.66,61.44,61.6,50300.0
2008-09-11 12:00:00,61.6,61.8,61.45,61.6,44400.0,61.6,61.8,61.45,61.6,44400.0
2008-09-11 12:30:00,61.63,61.95,61.49,61.88,52200.0,61.63,61.95,61.49,61.88,52200.0
2008-09-11 13:00:00,61.88,61.91,61.49,61.66,32400.0,61.88,61.91,61.49,61.66,32400.0
2008-09-11 13:30:00,61.68,62.15,61.66,61.98,31500.0,61.68,62.15,61.66,61.98,31500.0
2008-09-11 14:00:00,62.01,62.49,62.0,62.43,46500.0,62.01,62.49,62.0,62.43,46500.0
2008-09-11 14:30:00,62.43,62.46,62.26,62.35,56000.0,62.43,62.46,62.26,62.35,56000.0
2008-09-11 15:00:00,62.34,62.68,62.34,62.49,154700.0,62.34,62.68,62.34,62.49,154700.0
2008-09-11 15:30:00,62.5,62.78,62.35,62.43,217900.0,62.5,62.78,62.35,62.43,217900.0
2008-09-12 09:30:00,62.32,62.67,61.76,61.86,150700.0,62.32,62.67,61.76,61.86,150700.0
2008-09-12 10:00:00,61.9,62.07,61.68,61.9,52200.0,61.9,62.07,61.68,61.9,52200.0
2008-09-12 10:30:00,61.9,62.05,61.87,61.94,157000.0,61.9,62.05,61.87,61.94,157000.0
2008-09-12 11:00:00,61.94,62.05,61.86,61.94,71300.0,61.94,62.05,61.86,61.94,71300.0
2008-09-12 11:30:00,61.93,61.97,61.76,61.95,34100.0,61.93,61.97,61.76,61.95,34100.0
2008-09-12 12:00:00,61.94,62.0,61.83,61.95,40200.0,61.94,62.0,61.83,61.95,40200.0
2008-09-12 12:30:00,61.98,62.15,61.94,62.06,75000.0,61.98,62.15,61.94,62.06,75000.0
2008-09-12 13:00:00,62.06,62.21,61.92,62.21,51600.0,62.06,62.21,61.92,62.21,51600.0
2008-09-12 13:30:00,62.22,62.22,61.97,62.07,66000.0,62.22,62.22,61.97,62.07,66000.0
2008-09-12 14:00:00,62.05,62.22,61.9,62.12,53100.0,62.05,62.22,61.9,62.12,53100.0
2008-09-12 14:30:00,62.13,62.25,61.96,62.17,73800.0,62.13,62.25,61.96,62.17,73800.0
2008-09-12 15:00:00,62.18,62.2,61.89,61.9,109500.0,62.18,62.2,61.89,61.9,109500.0
2008-09-12 15:30:00,61.89,62.37,61.84,62.16,169900.0,61.89,62.37,61.84,62.16,169900.0
2008-09-15 09:30:00,60.42,60.85,60.18,60.76,85200.0,60.42,60.85,60.18,60.76,85200.0
2008-09-15 10:00:00,60.76,61.15,60.74,61.01,103800.0,60.76,61.15,60.74,61.01,103800.0
2008-09-15 10:30:00,61.07,61.19,60.91,61.04,113800.0,61.07,61.19,60.91,61.04,113800.0
2008-09-15 11:00:00,61.07,61.1,60.93,60.96,50800.0,61.07,61.1,60.93,60.96,50800.0
2008-09-15 11:30:00,60.99,61.08,60.98,61.05,34400.0,60.99,61.08,60.98,61.05,34400.0
2008-09-15 12:00:00,61.03,61.1,60.95,61.0,53700.0,61.03,61.1,60.95,61.0,53700.0
2008-09-15 12:30:00,61.0,61.08,60.87,61.03,48500.0,61.0,61.08,60.87,61.03,48500.0
2008-09-15 13:00:00,61.02,61.19,60.95,61.04,29600.0,61.02,61.19,60.95,61.04,29600.0
2008-09-15 13:30:00,61.04,61.1,60.91,61.05,118900.0,61.04,61.1,60.91,61.05,118900.0
2008-09-15 14:00:00,61.05,61.15,60.97,61.08,50800.0,61.05,61.15,60.97,61.08,50800.0
2008-09-15 14:30:00,61.08,61.16,60.83,60.91,63600.0,61.08,61.16,60.83,60.91,63600.0
2008-09-15 15:00:00,60.91,60.92,60.53,60.56,48600.0,60.91,60.92,60.53,60.56,48600.0
2008-09-15 15:30:00,60.58,60.7,60.32,60.33,131400.0,60.58,60.7,60.32,60.33,131400.0
2008-09-16 09:30:00,59.23,59.71,58.74,58.88,125400.0,59.23,59.71,58.74,58.88,125400.0
2008-09-16 10:00:00,58.84,59.34,58.82,59.31,165200.0,58.84,59.34,58.82,59.31,165200.0
2008-09-16 10:30:00,59.29,59.29,58.85,59.04,92800.0,59.29,59.29,58.85,59.04,92800.0
2008-09-16 11:00:00,59.03,59.25,58.79,58.97,249500.0,59.03,59.25,58.79,58.97,249500.0
2008-09-16 11:30:00,58.93,59.04,58.62,58.94,60500.0,58.93,59.04,58.62,58.94,60500.0
2008-09-16 12:00:00,58.92,59.21,58.77,59.08,48800.0,58.92,59.21,58.77,59.08,48800.0
2008-09-16 12:30:00,59.05,59.1,58.96,59.08,52100.0,59.05,59.1,58.96,59.08,52100.0
2008-09-16 13:00:00,59.1,59.13,58.83,58.92,84100.0,59.1,59.13,58.83,58.92,84100.0
2008-09-16 13:30:00,58.95,58.97,58.63,58.7,45500.0,58.95,58.97,58.63,58.7,45500.0
2008-09-16 14:00:00,58.67,59.0,57.0,58.25,135600.0,58.67,59.0,57.0,58.25,135600.0
2008-09-16 14:30:00,58.25,59.12,58.2,58.78,162500.0,58.25,59.12,58.2,58.78,162500.0
2008-09-16 15:00:00,58.82,59.12,58.81,59.03,104300.0,58.82,59.12,58.81,59.03,104300.0
2008-09-16 15:30:00,59.01,59.17,58.81,58.9,228000.0,59.01,59.17,58.81,58.9,228000.0
2008-09-17 09:30:00,58.83,58.83,57.4,57.7,137100.0,58.83,58.83,57.4,57.7,137100.0
2008-09-17 10:00:00,57.7,57.78,57.19,57.27,125500.0,57.7,57.78,57.19,57.27,125500.0
2008-09-17 10:30:00,57.3,57.39,56.12,56.36,239300.0,57.3,57.39,56.12,56.36,239300.0
2008-09-17 11:00:00,56.36,56.8,55.84,56.41,346300.0,56.36,56.8,55.84,56.41,346300.0
2008-09-17 11:30:00,56.36,57.07,56.36,56.94,191500.0,56.36,57.07,56.36,56.94,191500.0
2008-09-17 12:00:00,56.92,57.2,56.64,56.69,149300.0,56.92,57.2,56.64,56.69,149300.0
2008-09-17 12:30:00,56.67,57.01,56.62,56.74,139500.0,56.67,57.01,56.62,56.74,139500.0
2008-09-17 13:00:00,56.72,56.93,56.66,56.81,64900.0,56.72,56.93,56.66,56.81,64900.0
2008-09-17 13:30:00,56.78,57.06,56.56,56.91,96300.0,56.78,57.06,56.56,56.91,96300.0
2008-09-17 14:00:00,56.9,57.15,56.7,57.1,92800.0,56.9,57.15,56.7,57.1,92800.0
2008-09-17 14:30:00,57.13,57.26,56.74,56.85,211000.0,57.13,57.26,56.74,56.85,211000.0
2008-09-17 15:00:00,56.85,56.97,56.73,56.78,233700.0,56.85,56.97,56.73,56.78,233700.0
2008-09-17 15:30:00,56.76,56.78,56.19,56.19,334400.0,56.76,56.78,56.19,56.19,334400.0
2008-09-18 09:30:00,56.56,59.99,56.46,56.8,152700.0,56.56,59.99,56.46,56.8,152700.0
2008-09-18 10:00:00,56.78,56.85,56.04,56.15,126300.0,56.78,56.85,56.04,56.15,126300.0
2008-09-18 10:30:00,56.18,56.51,55.92,55.95,77400.0,56.18,56.51,55.92,55.95,77400.0
2008-09-18 11:00:00,55.93,55.99,55.54,55.65,129400.0,55.93,55.99,55.54,55.65,129400.0
2008-09-18 11:30:00,55.63,55.77,55.11,55.34,131000.0,55.63,55.77,55.11,55.34,131000.0
2008-09-18 12:00:00,55.34,55.35,54.79,54.95,97200.0,55.34,55.35,54.79,54.95,97200.0
2008-09-18 12:30:00,54.95,54.97,53.33,53.4,203500.0,54.95,54.97,53.33,53.4,203500.0
2008-09-18 13:00:00,53.4,53.91,53.1,53.32,189200.0,53.4,53.91,53.1,53.32,189200.0
2008-09-18 13:30:00,53.34,55.43,53.22,54.12,262300.0,53.34,55.43,53.22,54.12,262300.0
2008-09-18 14:00:00,54.08,54.92,53.94,54.54,211800.0,54.08,54.92,53.94,54.54,211800.0
2008-09-18 14:30:00,54.52,55.04,54.27,54.52,127300.0,54.52,55.04,54.27,54.52,127300.0
2008-09-18 15:00:00,54.52,55.94,54.42,55.63,190500.0,54.52,55.94,54.42,55.63,190500.0
2008-09-18 15:30:00,55.66,55.76,55.18,55.38,296500.0,55.66,55.76,55.18,55.38,296500.0
2008-09-19 09:30:00,57.11,61.81,56.02,58.0,324000.0,57.11,61.81,56.02,58.0,324000.0
2008-09-19 10:00:00,58.0,58.38,57.15,57.41,112800.0,58.0,58.38,57.15,57.41,112800.0
2008-09-19 10:30:00,57.38,58.23,57.38,58.2,66200.0,57.38,58.23,57.38,58.2,66200.0
2008-09-19 11:00:00,58.2,58.33,57.44,57.47,98400.0,58.2,58.33,57.44,57.47,98400.0
2008-09-19 11:30:00,57.48,58.17,57.35,58.1,60300.0,57.48,58.17,57.35,58.1,60300.0
2008-09-19 12:00:00,58.08,58.12,57.93,58.06,40300.0,58.08,58.12,57.93,58.06,40300.0
2008-09-19 12:30:00,58.07,58.14,57.74,57.84,61800.0,58.07,58.14,57.74,57.84,61800.0
2008-09-19 13:00:00,57.82,58.07,57.78,58.01,41100.0,57.82,58.07,57.78,58.01,41100.0
2008-09-19 13:30:00,58.0,58.09,57.64,57.67,97300.0,58.0,58.09,57.64,57.67,97300.0
2008-09-19 14:00:00,57.69,58.07,57.6,57.96,60700.0,57.69,58.07,57.6,57.96,60700.0
2008-09-19 14:30:00,58.04,58.09,57.84,57.92,53100.0,58.04,58.09,57.84,57.92,53100.0
2008-09-19 15:00:00,57.92,58.03,57.44,57.56,56000.0,57.92,58.03,57.44,57.56,56000.0
2008-09-19 15:30:00,57.56,58.01,57.46,57.75,139300.0,57.56,58.01,57.46,57.75,139300.0
2008-09-22 09:30:00,57.66,58.74,57.39,57.48,67600.0,57.66,58.74,57.39,57.48,67600.0
2008-09-22 10:00:00,57.55,57.65,57.22,57.65,26100.0,57.55,57.65,57.22,57.65,26100.0
2008-09-22 10:30:00,57.64,57.97,57.58,57.79,36800.0,57.64,57.97,57.58,57.79,36800.0
2008-09-22 11:00:00,57.76,57.79,56.52,56.83,54800.0,57.76,57.79,56.52,56.83,54800.0
2008-09-22 11:30:00,56.83,56.95,56.59,56.79,21000.0,56.83,56.95,56.59,56.79,21000.0
2008-09-22 12:00:00,56.83,56.94,56.75,56.86,13500.0,56.83,56.94,56.75,56.86,13500.0
2008-09-22 12:30:00,56.9,57.19,56.87,57.1,17700.0,56.9,57.19,56.87,57.1,17700.0
2008-09-22 13:00:00,57.12,57.17,56.65,56.72,28000.0,57.12,57.17,56.65,56.72,28000.0
2008-09-22 13:30:00,56.72,56.75,56.5,56.72,34900.0,56.72,56.75,56.5,56.72,34900.0
2008-09-22 14:00:00,56.72,56.73,56.43,56.59,37000.0,56.72,56.73,56.43,56.59,37000.0
2008-09-22 14:30:00,56.62,56.8,56.31,56.4,52400.0,56.62,56.8,56.31,56.4,52400.0
2008-09-22 15:00:00,56.37,56.63,56.25,56.54,62800.0,56.37,56.63,56.25,56.54,62800.0
2008-09-22 15:30:00,56.53,56.56,55.71,56.01,171900.0,56.53,56.56,55.71,56.01,171900.0
2008-09-23 09:30:00,55.95,56.11,55.55,55.67,40600.0,55.95,56.11,55.55,55.67,40600.0
2008-09-23 10:00:00,55.71,56.95,55.28,56.69,150200.0,55.71,56.95,55.28,56.69,150200.0
2008-09-23 10:30:00,56.68,56.71,56.18,56.3,80500.0,56.68,56.71,56.18,56.3,80500.0
2008-09-23 11:00:00,56.3,56.33,55.88,56.1,62600.0,56.3,56.33,55.88,56.1,62600.0
2008-09-23 11:30:00,56.06,56.2,55.9,56.04,62100.0,56.06,56.2,55.9,56.04,62100.0
2008-09-23 12:00:00,56.03,56.17,55.8,55.82,65200.0,56.03,56.17,55.8,55.82,65200.0
2008-09-23 12:30:00,55.82,56.11,55.8,55.92,57400.0,55.82,56.11,55.8,55.92,57400.0
2008-09-23 13:00:00,55.89,55.95,55.54,55.78,35600.0,55.89,55.95,55.54,55.78,35600.0
2008-09-23 13:30:00,55.77,55.77,55.29,55.37,45000.0,55.77,55.77,55.29,55.37,45000.0
2008-09-23 14:00:00,55.35,55.66,55.07,55.66,68100.0,55.35,55.66,55.07,55.66,68100.0
2008-09-23 14:30:00,55.66,56.03,55.46,55.94,79300.0,55.66,56.03,55.46,55.94,79300.0
2008-09-23 15:00:00,55.88,56.42,55.83,56.04,116000.0,55.88,56.42,55.83,56.04,116000.0
2008-09-23 15:30:00,56.01,56.05,55.5,55.9,262900.0,56.01,56.05,55.5,55.9,262900.0
2008-09-24 09:30:00,55.84,55.84,55.1,55.68,48700.0,55.84,55.84,55.1,55.68,48700.0
2008-09-24 10:00:00,55.65,56.22,55.57,56.18,63300.0,55.65,56.22,55.57,56.18,63300.0
2008-09-24 10:30:00,56.15,56.77,56.08,56.72,88200.0,56.15,56.77,56.08,56.72,88200.0
2008-09-24 11:00:00,56.75,56.91,56.13,56.33,97800.0,56.75,56.91,56.13,56.33,97800.0
2008-09-24 11:30:00,56.35,56.56,56.17,56.55,80100.0,56.35,56.56,56.17,56.55,80100.0
2008-09-24 12:00:00,56.54,57.8,56.4,57.74,280900.0,56.54,57.8,56.4,57.74,280900.0
2008-09-24 12:30:00,57.74,58.03,57.35,57.71,156300.0,57.74,58.03,57.35,57.71,156300.0
2008-09-24 13:00:00,57.71,58.66,57.65,58.63,143400.0,57.71,58.66,57.65,58.63,143400.0
2008-09-24 13:30:00,58.64,59.62,58.32,58.55,374800.0,58.64,59.62,58.32,58.55,374800.0
2008-09-24 14:00:00,58.52,58.77,58.12,58.22,85100.0,58.52,58.77,58.12,58.22,85100.0
2008-09-24 14:30:00,58.27,58.8,58.23,58.24,73600.0,58.27,58.8,58.23,58.24,73600.0
2008-09-24 15:00:00,58.21,58.45,57.92,58.13,91800.0,58.21,58.45,57.92,58.13,91800.0
2008-09-24 15:30:00,58.17,58.3,57.67,57.8,245700.0,58.17,58.3,57.67,57.8,245700.0
2008-09-25 09:30:00,57.28,58.94,57.28,58.68,108900.0,57.28,58.94,57.28,58.68,108900.0
2008-09-25 10:00:00,58.69,59.34,58.58,58.92,103100.0,58.69,59.34,58.58,58.92,103100.0
2008-09-25 10:30:00,58.91,59.61,58.83,59.18,125700.0,58.91,59.61,58.83,59.18,125700.0
2008-09-25 11:00:00,59.18,59.48,59.08,59.42,62800.0,59.18,59.48,59.08,59.42,62800.0
2008-09-25 11:30:00,59.45,59.59,59.23,59.3,46000.0,59.45,59.59,59.23,59.3,46000.0
2008-09-25 12:00:00,59.3,59.31,58.84,58.89,38200.0,59.3,59.31,58.84,58.89,38200.0
2008-09-25 12:30:00,58.89,59.38,58.89,59.37,51200.0,58.89,59.38,58.89,59.37,51200.0
2008-09-25 13:00:00,59.36,59.66,59.0,59.03,178100.0,59.36,59.66,59.0,59.03,178100.0
2008-09-25 13:30:00,59.04,59.55,59.04,59.42,161600.0,59.04,59.55,59.04,59.42,161600.0
2008-09-25 14:00:00,59.41,59.43,59.02,59.16,72900.0,59.41,59.43,59.02,59.16,72900.0
2008-09-25 14:30:00,59.15,59.41,58.97,59.36,49200.0,59.15,59.41,58.97,59.36,49200.0
2008-09-25 15:00:00,59.38,59.6,59.23,59.51,68800.0,59.38,59.6,59.23,59.51,68800.0
2008-09-25 15:30:00,59.52,59.62,59.09,59.29,226400.0,59.52,59.62,59.09,59.29,226400.0
2008-09-26 09:30:00,58.89,59.98,58.46,59.62,113000.0,58.89,59.98,58.46,59.62,113000.0
2008-09-26 10:00:00,59.58,59.85,59.07,59.07,81700.0,59.58,59.85,59.07,59.07,81700.0
2008-09-26 10:30:00,59.1,59.47,58.96,59.31,76700.0,59.1,59.47,58.96,59.31,76700.0
2008-09-26 11:00:00,59.36,59.44,59.16,59.22,75700.0,59.36,59.44,59.16,59.22,75700.0
2008-09-26 11:30:00,59.19,59.39,59.08,59.17,25100.0,59.19,59.39,59.08,59.17,25100.0
2008-09-26 12:00:00,59.15,59.46,59.15,59.37,39900.0,59.15,59.46,59.15,59.37,39900.0
2008-09-26 12:30:00,59.37,59.65,59.29,59.62,45500.0,59.37,59.65,59.29,59.62,45500.0
2008-09-26 13:00:00,59.63,59.72,59.41,59.48,52700.0,59.63,59.72,59.41,59.48,52700.0
2008-09-26 13:30:00,59.48,59.52,59.32,59.35,45900.0,59.48,59.52,59.32,59.35,45900.0
2008-09-26 14:00:00,59.36,59.6,59.24,59.43,62400.0,59.36,59.6,59.24,59.43,62400.0
2008-09-26 14:30:00,59.43,59.72,59.39,59.57,55500.0,59.43,59.72,59.39,59.57,55500.0
2008-09-26 15:00:00,59.54,59.83,59.28,59.58,55600.0,59.54,59.83,59.28,59.58,55600.0
2008-09-26 15:30:00,59.59,59.79,59.52,59.68,104000.0,59.59,59.79,59.52,59.68,104000.0
2008-09-29 09:30:00,58.88,59.43,58.66,58.99,129300.0,58.88,59.43,58.66,58.99,129300.0
2008-09-29 10:00:00,58.96,59.1,58.52,59.08,125600.0,58.96,59.1,58.52,59.08,125600.0
2008-09-29 10:30:00,58.99,59.22,58.76,58.98,93500.0,58.99,59.22,58.76,58.98,93500.0
2008-09-29 11:00:00,58.93,59.05,58.6,58.79,34400.0,58.93,59.05,58.6,58.79,34400.0
2008-09-29 11:30:00,58.76,58.93,58.51,58.85,39900.0,58.76,58.93,58.51,58.85,39900.0
2008-09-29 12:00:00,58.85,58.95,58.4,58.58,56800.0,58.85,58.95,58.4,58.58,56800.0
2008-09-29 12:30:00,58.52,58.86,58.28,58.39,156800.0,58.52,58.86,58.28,58.39,156800.0
2008-09-29 13:00:00,58.36,58.73,58.0,58.58,156200.0,58.36,58.73,58.0,58.58,156200.0
2008-09-29 13:30:00,58.52,58.58,57.05,58.19,166400.0,58.52,58.58,57.05,58.19,166400.0
2008-09-29 14:00:00,58.27,58.53,57.99,58.1,118300.0,58.27,58.53,57.99,58.1,118300.0
2008-09-29 14:30:00,58.07,58.21,57.61,57.65,82600.0,58.07,58.21,57.61,57.65,82600.0
2008-09-29 15:00:00,57.62,57.88,56.9,56.97,67200.0,57.62,57.88,56.9,56.97,67200.0
2008-09-29 15:30:00,56.99,57.49,56.86,56.97,184600.0,56.99,57.49,56.86,56.97,184600.0
2008-09-30 09:30:00,57.81,57.82,56.18,56.25,75700.0,57.81,57.82,56.18,56.25,75700.0
2008-09-30 10:00:00,56.33,57.08,56.17,56.86,44000.0,56.33,57.08,56.17,56.86,44000.0
2008-09-30 10:30:00,56.76,57.25,56.76,57.14,56500.0,56.76,57.25,56.76,57.14,56500.0
2008-09-30 11:00:00,57.14,57.47,56.99,57.32,54000.0,57.14,57.47,56.99,57.32,54000.0
2008-09-30 11:30:00,57.3,57.71,57.26,57.61,41600.0,57.3,57.71,57.26,57.61,41600.0
2008-09-30 12:00:00,57.62,57.68,57.46,57.65,118400.0,57.62,57.68,57.46,57.65,118400.0
2008-09-30 12:30:00,57.66,58.11,57.65,58.03,61500.0,57.66,58.11,57.65,58.03,61500.0
2008-09-30 13:00:00,58.05,58.13,57.83,58.13,68400.0,58.05,58.13,57.83,58.13,68400.0
2008-09-30 13:30:00,58.13,58.71,58.03,58.65,81400.0,58.13,58.71,58.03,58.65,81400.0
2008-09-30 14:00:00,58.65,58.76,58.46,58.58,113900.0,58.65,58.76,58.46,58.58,113900.0
2008-09-30 14:30:00,58.57,58.62,58.41,58.5,99300.0,58.57,58.62,58.41,58.5,99300.0
2008-09-30 15:00:00,58.5,58.63,58.25,58.35,152200.0,58.5,58.63,58.25,58.35,152200.0
2008-09-30 15:30:00,58.34,58.38,58.11,58.37,173900.0,58.34,58.38,58.11,58.37,173900.0
2008-10-01 09:30:00,57.91,58.26,57.25,58.12,59500.0,57.91,58.26,57.25,58.12,59500.0
2008-10-01 10:00:00,58.12,58.37,57.9,58.24,61900.0,58.12,58.37,57.9,58.24,61900.0
2008-10-01 10:30:00,58.22,58.61,58.22,58.47,56000.0,58.22,58.61,58.22,58.47,56000.0
2008-10-01 11:00:00,58.38,58.38,58.06,58.26,46600.0,58.38,58.38,58.06,58.26,46600.0
2008-10-01 11:30:00,58.27,58.41,58.06,58.13,41100.0,58.27,58.41,58.06,58.13,41100.0
2008-10-01 12:00:00,58.16,58.16,57.85,57.98,37100.0,58.16,58.16,57.85,57.98,37100.0
2008-10-01 12:30:00,57.97,58.11,57.9,57.93,31700.0,57.97,58.11,57.9,57.93,31700.0
2008-10-01 13:00:00,57.96,57.96,57.53,57.53,36600.0,57.96,57.96,57.53,57.53,36600.0
2008-10-01 13:30:00,57.54,57.78,57.16,57.32,50000.0,57.54,57.78,57.16,57.32,50000.0
2008-10-01 14:00:00,57.33,57.52,57.03,57.52,38300.0,57.33,57.52,57.03,57.52,38300.0
2008-10-01 14:30:00,57.49,57.52,57.22,57.38,74500.0,57.49,57.52,57.22,57.38,74500.0
2008-10-01 15:00:00,57.43,57.92,57.32,57.88,76900.0,57.43,57.92,57.32,57.88,76900.0
2008-10-01 15:30:00,57.9,58.09,57.58,57.96,201700.0,57.9,58.09,57.58,57.96,201700.0
2008-10-02 09:30:00,57.43,57.57,56.96,57.14,49300.0,57.43,57.57,56.96,57.14,49300.0
2008-10-02 10:00:00,57.14,57.18,56.32,56.37,56900.0,57.14,57.18,56.32,56.37,56900.0
2008-10-02 10:30:00,56.36,56.53,55.73,55.76,83200.0,56.36,56.53,55.73,55.76,83200.0
2008-10-02 11:00:00,55.77,55.77,54.93,55.0,115600.0,55.77,55.77,54.93,55.0,115600.0
2008-10-02 11:30:00,54.99,55.0,54.66,54.86,44500.0,54.99,55.0,54.66,54.86,44500.0
2008-10-02 12:00:00,54.88,55.09,54.68,54.78,83200.0,54.88,55.09,54.68,54.78,83200.0
2008-10-02 12:30:00,54.78,54.8,54.52,54.66,44200.0,54.78,54.8,54.52,54.66,44200.0
2008-10-02 13:00:00,54.66,54.75,54.51,54.6,95300.0,54.66,54.75,54.51,54.6,95300.0
2008-10-02 13:30:00,54.65,54.89,54.5,54.65,171500.0,54.65,54.89,54.5,54.65,171500.0
2008-10-02 14:00:00,54.68,55.01,54.53,54.87,126100.0,54.68,55.01,54.53,54.87,126100.0
2008-10-02 14:30:00,54.86,55.0,54.51,54.75,91100.0,54.86,55.0,54.51,54.75,91100.0
2008-10-02 15:00:00,54.74,54.74,54.3,54.56,86700.0,54.74,54.74,54.3,54.56,86700.0
2008-10-02 15:30:00,54.57,54.76,54.43,54.51,145600.0,54.57,54.76,54.43,54.51,145600.0
2008-10-03 09:30:00,55.16,56.02,54.58,55.95,66500.0,55.16,56.02,54.58,55.95,66500.0
2008-10-03 10:00:00,55.96,56.37,55.86,56.2,82500.0,55.96,56.37,55.86,56.2,82500.0
2008-10-03 10:30:00,56.21,56.26,55.56,55.64,81500.0,56.21,56.26,55.56,55.64,81500.0
2008-10-03 11:00:00,55.65,55.97,55.51,55.69,33400.0,55.65,55.97,55.51,55.69,33400.0
2008-10-03 11:30:00,55.66,55.8,55.56,55.78,59700.0,55.66,55.8,55.56,55.78,59700.0
2008-10-03 12:00:00,55.76,55.96,55.48,55.56,54900.0,55.76,55.96,55.48,55.56,54900.0
2008-10-03 12:30:00,55.54,56.14,55.49,55.97,70400.0,55.54,56.14,55.49,55.97,70400.0
2008-10-03 13:00:00,56.0,56.3,55.51,55.55,106200.0,56.0,56.3,55.51,55.55,106200.0
2008-10-03 13:30:00,55.55,55.63,54.75,55.06,116300.0,55.55,55.63,54.75,55.06,116300.0
2008-10-03 14:00:00,55.12,55.3,54.75,54.94,65200.0,55.12,55.3,54.75,54.94,65200.0
2008-10-03 14:30:00,54.91,54.98,54.54,54.83,48600.0,54.91,54.98,54.54,54.83,48600.0
2008-10-03 15:00:00,54.8,55.0,54.34,54.37,55100.0,54.8,55.0,54.34,54.37,55100.0
2008-10-03 15:30:00,54.38,54.45,53.78,54.04,110000.0,54.38,54.45,53.78,54.04,110000.0
2008-10-06 09:30:00,53.21,53.79,52.45,52.67,80500.0,53.21,53.79,52.45,52.67,80500.0
2008-10-06 10:00:00,52.64,52.74,52.05,52.27,86600.0,52.64,52.74,52.05,52.27,86600.0
2008-10-06 10:30:00,52.28,52.28,50.94,51.57,131100.0,52.28,52.28,50.94,51.57,131100.0
2008-10-06 11:00:00,51.57,51.98,51.42,51.95,81400.0,51.57,51.98,51.42,51.95,81400.0
2008-10-06 11:30:00,51.94,52.06,51.62,51.88,90200.0,51.94,52.06,51.62,51.88,90200.0
2008-10-06 12:00:00,51.86,52.02,51.68,51.87,115100.0,51.86,52.02,51.68,51.87,115100.0
2008-10-06 12:30:00,51.86,51.9,51.32,51.43,213000.0,51.86,51.9,51.32,51.43,213000.0
2008-10-06 13:00:00,51.42,51.62,51.26,51.41,163700.0,51.42,51.62,51.26,51.41,163700.0
2008-10-06 13:30:00,51.4,51.47,51.04,51.1,131700.0,51.4,51.47,51.04,51.1,131700.0
2008-10-06 14:00:00,51.11,51.14,50.21,50.23,233800.0,51.11,51.14,50.21,50.23,233800.0
2008-10-06 14:30:00,50.25,50.25,49.3,49.73,197200.0,50.25,50.25,49.3,49.73,197200.0
2008-10-06 15:00:00,49.73,51.12,49.53,50.99,288200.0,49.73,51.12,49.53,50.99,288200.0
2008-10-06 15:30:00,50.97,51.23,50.37,50.9,311200.0,50.97,51.23,50.37,50.9,311200.0
2008-10-07 09:30:00,51.0,51.85,50.75,51.46,156800.0,51.0,51.85,50.75,51.46,156800.0
2008-10-07 10:00:00,51.38,51.93,51.2,51.83,108500.0,51.38,51.93,51.2,51.83,108500.0
2008-10-07 10:30:00,51.83,52.19,51.52,52.19,122100.0,51.83,52.19,51.52,52.19,122100.0
2008-10-07 11:00:00,52.2,52.42,51.91,52.0,84500.0,52.2,52.42,51.91,52.0,84500.0
2008-10-07 11:30:00,52.0,52.68,51.92,52.49,93700.0,52.0,52.68,51.92,52.49,93700.0
2008-10-07 12:00:00,52.5,52.63,52.02,52.13,101100.0,52.5,52.63,52.02,52.13,101100.0
2008-10-07 12:30:00,52.15,52.29,51.32,51.39,114800.0,52.15,52.29,51.32,51.39,114800.0
2008-10-07 13:00:00,51.4,51.72,51.3,51.57,160600.0,51.4,51.72,51.3,51.57,160600.0
2008-10-07 13:30:00,51.6,51.79,51.23,51.33,195800.0,51.6,51.79,51.23,51.33,195800.0
2008-10-07 14:00:00,51.31,52.0,51.19,51.65,190200.0,51.31,52.0,51.19,51.65,190200.0
2008-10-07 14:30:00,51.7,52.39,51.67,51.99,127700.0,51.7,52.39,51.67,51.99,127700.0
2008-10-07 15:00:00,52.01,52.11,51.37,51.55,132100.0,52.01,52.11,51.37,51.55,132100.0
2008-10-07 15:30:00,51.56,52.06,51.49,51.66,360500.0,51.56,52.06,51.49,51.66,360500.0
2008-10-08 09:30:00,50.81,52.5,50.72,52.46,111800.0,50.81,52.5,50.72,52.46,111800.0
2008-10-08 10:00:00,52.47,52.96,51.62,51.63,84400.0,52.47,52.96,51.62,51.63,84400.0
2008-10-08 10:30:00,51.63,51.75,50.86,51.21,70400.0,51.63,51.75,50.86,51.21,70400.0
2008-10-08 11:00:00,51.17,51.93,50.99,51.57,42900.0,51.17,51.93,50.99,51.57,42900.0
2008-10-08 11:30:00,51.57,51.66,50.68,51.27,52000.0,51.57,51.66,50.68,51.27,52000.0
2008-10-08 12:00:00,51.31,51.33,50.33,50.74,55900.0,51.31,51.33,50.33,50.74,55900.0
2008-10-08 12:30:00,50.75,51.23,50.48,51.18,90900.0,50.75,51.23,50.48,51.18,90900.0
2008-10-08 13:00:00,51.19,51.85,51.19,51.27,79300.0,51.19,51.85,51.19,51.27,79300.0
2008-10-08 13:30:00,51.27,52.19,51.06,52.07,112500.0,51.27,52.19,51.06,52.07,112500.0
2008-10-08 14:00:00,52.08,52.3,51.47,51.61,102100.0,52.08,52.3,51.47,51.61,102100.0
2008-10-08 14:30:00,51.58,51.75,51.22,51.68,86700.0,51.58,51.75,51.22,51.68,86700.0
2008-10-08 15:00:00,51.68,52.25,51.33,52.16,150100.0,51.68,52.25,51.33,52.16,150100.0
2008-10-08 15:30:00,52.21,52.39,51.29,51.29,280400.0,52.21,52.39,51.29,51.29,280400.0
2008-10-09 09:30:00,50.97,51.95,50.78,51.69,80500.0,50.97,51.95,50.78,51.69,80500.0
2008-10-09 10:00:00,51.69,51.77,51.03,51.1,41300.0,51.69,51.77,51.03,51.1,41300.0
2008-10-09 10:30:00,51.01,51.41,50.71,51.3,85900.0,51.01,51.41,50.71,51.3,85900.0
2008-10-09 11:00:00,51.3,51.49,50.83,51.34,122600.0,51.3,51.49,50.83,51.34,122600.0
2008-10-09 11:30:00,51.32,51.6,51.17,51.25,103600.0,51.32,51.6,51.17,51.25,103600.0
2008-10-09 12:00:00,51.26,51.44,50.92,50.92,42300.0,51.26,51.44,50.92,50.92,42300.0
2008-10-09 12:30:00,50.92,50.96,50.37,50.41,55500.0,50.92,50.96,50.37,50.41,55500.0
2008-10-09 13:00:00,50.44,50.88,50.23,50.71,75000.0,50.44,50.88,50.23,50.71,75000.0
2008-10-09 13:30:00,50.69,50.82,50.17,50.45,107000.0,50.69,50.82,50.17,50.45,107000.0
2008-10-09 14:00:00,50.44,50.66,50.09,50.29,68300.0,50.44,50.66,50.09,50.29,68300.0
2008-10-09 14:30:00,50.34,50.66,50.31,50.39,155400.0,50.34,50.66,50.31,50.39,155400.0
2008-10-09 15:00:00,50.39,50.39,49.73,50.02,196400.0,50.39,50.39,49.73,50.02,196400.0
2008-10-09 15:30:00,50.05,50.25,49.03,49.25,391900.0,50.05,50.25,49.03,49.25,391900.0
2008-10-10 09:30:00,47.45,47.45,45.51,46.34,127100.0,47.45,47.45,45.51,46.34,127100.0
2008-10-10 10:00:00,46.35,47.43,46.0,46.4,115800.0,46.35,47.43,46.0,46.4,115800.0
2008-10-10 10:30:00,46.35,46.57,45.56,45.7,95600.0,46.35,46.57,45.56,45.7,95600.0
2008-10-10 11:00:00,45.78,46.09,44.75,44.76,77600.0,45.78,46.09,44.75,44.76,77600.0
2008-10-10 11:30:00,44.75,44.97,44.55,44.58,107300.0,44.75,44.97,44.55,44.58,107300.0
2008-10-10 12:00:00,44.59,45.19,44.56,44.92,75600.0,44.59,45.19,44.56,44.92,75600.0
2008-10-10 12:30:00,44.93,45.52,44.74,45.35,72700.0,44.93,45.52,44.74,45.35,72700.0
2008-10-10 13:00:00,45.35,45.54,45.08,45.36,65900.0,45.35,45.54,45.08,45.36,65900.0
2008-10-10 13:30:00,45.3,45.32,44.5,44.6,101800.0,45.3,45.32,44.5,44.6,101800.0
2008-10-10 14:00:00,44.58,45.04,43.78,43.8,117400.0,44.58,45.04,43.78,43.8,117400.0
2008-10-10 14:30:00,43.78,44.24,43.55,43.7,110800.0,43.78,44.24,43.55,43.7,110800.0
2008-10-10 15:00:00,43.68,45.67,43.62,45.62,229200.0,43.68,45.67,43.62,45.62,229200.0
2008-10-10 15:30:00,45.58,47.52,45.47,46.22,200100.0,45.58,47.52,45.47,46.22,200100.0
2008-10-13 09:30:00,47.37,48.95,46.34,48.82,238100.0,47.37,48.95,46.34,48.82,238100.0
2008-10-13 10:00:00,48.75,48.9,48.25,48.73,73300.0,48.75,48.9,48.25,48.73,73300.0
2008-10-13 10:30:00,48.69,48.94,48.33,48.33,56500.0,48.69,48.94,48.33,48.33,56500.0
2008-10-13 11:00:00,48.35,48.47,48.19,48.41,79800.0,48.35,48.47,48.19,48.41,79800.0
2008-10-13 11:30:00,48.41,49.15,48.38,48.75,121500.0,48.41,49.15,48.38,48.75,121500.0
2008-10-13 12:00:00,48.7,48.95,48.49,48.81,77800.0,48.7,48.95,48.49,48.81,77800.0
2008-10-13 12:30:00,48.79,48.87,48.57,48.81,99100.0,48.79,48.87,48.57,48.81,99100.0
2008-10-13 13:00:00,48.82,48.9,48.55,48.58,41700.0,48.82,48.9,48.55,48.58,41700.0
2008-10-13 13:30:00,48.57,48.71,48.41,48.55,57700.0,48.57,48.71,48.41,48.55,57700.0
2008-10-13 14:00:00,48.54,48.63,48.35,48.36,62200.0,48.54,48.63,48.35,48.36,62200.0
2008-10-13 14:30:00,48.38,48.81,48.31,48.72,101600.0,48.38,48.81,48.31,48.72,101600.0
2008-10-13 15:00:00,48.72,49.4,48.7,49.08,110600.0,48.72,49.4,48.7,49.08,110600.0
2008-10-13 15:30:00,49.08,49.24,48.81,49.18,290600.0,49.08,49.24,48.81,49.18,290600.0
2008-10-14 09:30:00,50.95,51.0,49.5,49.6,122100.0,50.95,51.0,49.5,49.6,122100.0
2008-10-14 10:00:00,49.58,50.47,49.42,49.64,200400.0,49.58,50.47,49.42,49.64,200400.0
2008-10-14 10:30:00,49.63,49.72,48.64,48.87,224500.0,49.63,49.72,48.64,48.87,224500.0
2008-10-14 11:00:00,48.86,48.95,48.12,48.91,134600.0,48.86,48.95,48.12,48.91,134600.0
2008-10-14 11:30:00,48.91,49.15,48.69,48.8,65500.0,48.91,49.15,48.69,48.8,65500.0
2008-10-14 12:00:00,48.76,48.76,48.21,48.48,74100.0,48.76,48.76,48.21,48.48,74100.0
2008-10-14 12:30:00,48.47,48.89,48.42,48.63,26100.0,48.47,48.89,48.42,48.63,26100.0
2008-10-14 13:00:00,48.64,48.68,48.16,48.23,42400.0,48.64,48.68,48.16,48.23,42400.0
2008-10-14 13:30:00,48.24,48.59,47.83,47.94,45100.0,48.24,48.59,47.83,47.94,45100.0
2008-10-14 14:00:00,47.91,48.13,47.33,47.75,96100.0,47.91,48.13,47.33,47.75,96100.0
2008-10-14 14:30:00,47.76,47.94,46.79,47.15,163900.0,47.76,47.94,46.79,47.15,163900.0
2008-10-14 15:00:00,47.19,48.17,47.19,47.99,185000.0,47.19,48.17,47.19,47.99,185000.0
2008-10-14 15:30:00,47.99,48.48,47.71,48.14,256400.0,47.99,48.48,47.71,48.14,256400.0
2008-10-15 09:30:00,48.32,48.32,45.49,46.3,149900.0,48.32,48.32,45.49,46.3,149900.0
2008-10-15 10:00:00,46.31,46.33,45.81,46.28,69300.0,46.31,46.33,45.81,46.28,69300.0
2008-10-15 10:30:00,46.26,46.46,45.51,45.63,58600.0,46.26,46.46,45.51,45.63,58600.0
2008-10-15 11:00:00,45.61,45.93,45.46,45.72,39800.0,45.61,45.93,45.46,45.72,39800.0
2008-10-15 11:30:00,45.75,45.99,45.43,45.66,32000.0,45.75,45.99,45.43,45.66,32000.0
2008-10-15 12:00:00,45.67,45.68,45.27,45.41,92000.0,45.67,45.68,45.27,45.41,92000.0
2008-10-15 12:30:00,45.41,45.88,45.36,45.45,41200.0,45.41,45.88,45.36,45.45,41200.0
2008-10-15 13:00:00,45.47,45.47,44.75,44.88,50600.0,45.47,45.47,44.75,44.88,50600.0
2008-10-15 13:30:00,44.92,44.92,43.78,43.88,97200.0,44.92,44.92,43.78,43.88,97200.0
2008-10-15 14:00:00,43.88,43.98,43.38,43.71,122700.0,43.88,43.98,43.38,43.71,122700.0
2008-10-15 14:30:00,43.68,44.5,43.68,44.02,75600.0,43.68,44.5,43.68,44.02,75600.0
2008-10-15 15:00:00,44.07,44.65,43.77,43.9,159700.0,44.07,44.65,43.77,43.9,159700.0
2008-10-15 15:30:00,43.87,43.92,42.68,42.81,254900.0,43.87,43.92,42.68,42.81,254900.0
2008-10-16 09:30:00,42.33,44.06,42.22,43.77,155300.0,42.33,44.06,42.22,43.77,155300.0
2008-10-16 10:00:00,43.95,43.95,42.26,42.4,120100.0,43.95,43.95,42.26,42.4,120100.0
2008-10-16 10:30:00,42.39,42.69,42.01,42.22,64400.0,42.39,42.69,42.01,42.22,64400.0
2008-10-16 11:00:00,42.15,42.35,41.6,41.61,66700.0,42.15,42.35,41.6,41.61,66700.0
2008-10-16 11:30:00,41.6,42.7,41.6,42.58,74400.0,41.6,42.7,41.6,42.58,74400.0
2008-10-16 12:00:00,42.52,43.7,42.14,43.39,78800.0,42.52,43.7,42.14,43.39,78800.0
2008-10-16 12:30:00,43.31,43.53,42.95,43.15,51800.0,43.31,43.53,42.95,43.15,51800.0
2008-10-16 13:00:00,43.1,43.9,42.96,43.71,81800.0,43.1,43.9,42.96,43.71,81800.0
2008-10-16 13:30:00,43.66,44.03,43.06,43.83,60600.0,43.66,44.03,43.06,43.83,60600.0
2008-10-16 14:00:00,43.82,43.83,43.25,43.55,56300.0,43.82,43.83,43.25,43.55,56300.0
2008-10-16 14:30:00,43.56,44.48,43.41,44.3,79200.0,43.56,44.48,43.41,44.3,79200.0
2008-10-16 15:00:00,44.35,45.26,44.2,44.92,135600.0,44.35,45.26,44.2,44.92,135600.0
2008-10-16 15:30:00,44.9,45.46,44.41,45.28,181500.0,44.9,45.46,44.41,45.28,181500.0
2008-10-17 09:30:00,41.52,44.72,41.52,44.43,153400.0,41.52,44.72,41.52,44.43,153400.0
2008-10-17 10:00:00,44.53,45.25,44.51,45.14,173000.0,44.53,45.25,44.51,45.14,173000.0
2008-10-17 10:30:00,45.11,45.4,44.91,45.39,79100.0,45.11,45.4,44.91,45.39,79100.0
2008-10-17 11:00:00,45.34,45.47,44.94,45.01,41700.0,45.34,45.47,44.94,45.01,41700.0
2008-10-17 11:30:00,45.03,45.09,44.79,44.97,48500.0,45.03,45.09,44.79,44.97,48500.0
2008-10-17 12:00:00,44.97,45.28,44.81,45.19,90100.0,44.97,45.28,44.81,45.19,90100.0
2008-10-17 12:30:00,45.2,45.6,45.09,45.45,95400.0,45.2,45.6,45.09,45.45,95400.0
2008-10-17 13:00:00,45.51,45.94,45.46,45.74,122900.0,45.51,45.94,45.46,45.74,122900.0
2008-10-17 13:30:00,45.77,46.54,45.77,46.31,54600.0,45.77,46.54,45.77,46.31,54600.0
2008-10-17 14:00:00,46.28,46.54,46.04,46.13,159400.0,46.28,46.54,46.04,46.13,159400.0
2008-10-17 14:30:00,46.14,46.35,45.73,46.25,164400.0,46.14,46.35,45.73,46.25,164400.0
2008-10-17 15:00:00,46.26,46.51,45.45,46.12,195700.0,46.26,46.51,45.45,46.12,195700.0
2008-10-17 15:30:00,46.13,46.55,45.8,45.89,299200.0,46.13,46.55,45.8,45.89,299200.0
2008-10-20 09:30:00,46.57,47.19,45.5,47.1,58600.0,46.57,47.19,45.5,47.1,58600.0
2008-10-20 10:00:00,47.12,47.75,47.08,47.2,78300.0,47.12,47.75,47.08,47.2,78300.0
2008-10-20 10:30:00,47.21,47.31,47.01,47.2,187300.0,47.21,47.31,47.01,47.2,187300.0
2008-10-20 11:00:00,47.22,47.22,46.84,47.08,92600.0,47.22,47.22,46.84,47.08,92600.0
2008-10-20 11:30:00,47.08,47.15,46.68,46.84,61500.0,47.08,47.15,46.68,46.84,61500.0
2008-10-20 12:00:00,46.83,46.93,46.54,46.87,84000.0,46.83,46.93,46.54,46.87,84000.0
2008-10-20 12:30:00,46.86,47.0,46.79,46.96,52700.0,46.86,47.0,46.79,46.96,52700.0
2008-10-20 13:00:00,46.99,47.17,46.83,47.15,56400.0,46.99,47.17,46.83,47.15,56400.0
2008-10-20 13:30:00,47.15,47.34,47.06,47.25,89300.0,47.15,47.34,47.06,47.25,89300.0
2008-10-20 14:00:00,47.26,47.9,47.24,47.73,80700.0,47.26,47.9,47.24,47.73,80700.0
2008-10-20 14:30:00,47.73,48.14,47.56,47.85,88400.0,47.73,48.14,47.56,47.85,88400.0
2008-10-20 15:00:00,47.9,48.2,47.8,48.12,142800.0,47.9,48.2,47.8,48.12,142800.0
2008-10-20 15:30:00,48.09,49.0,48.05,48.79,228900.0,48.09,49.0,48.05,48.79,228900.0
2008-10-21 09:30:00,49.05,49.89,48.14,48.68,132600.0,49.05,49.89,48.14,48.68,132600.0
2008-10-21 10:00:00,48.63,49.0,48.52,49.0,107000.0,48.63,49.0,48.52,49.0,107000.0
2008-10-21 10:30:00,49.02,49.4,48.06,48.57,421200.0,49.02,49.4,48.06,48.57,421200.0
2008-10-21 11:00:00,48.57,48.79,48.33,48.63,77200.0,48.57,48.79,48.33,48.63,77200.0
2008-10-21 11:30:00,48.65,48.7,47.1,47.1,164000.0,48.65,48.7,47.1,47.1,164000.0
2008-10-21 12:00:00,47.09,47.24,46.68,46.74,97900.0,47.09,47.24,46.68,46.74,97900.0
2008-10-21 12:30:00,46.74,47.17,46.53,46.58,79100.0,46.74,47.17,46.53,46.58,79100.0
2008-10-21 13:00:00,46.6,47.48,46.55,47.46,98300.0,46.6,47.48,46.55,47.46,98300.0
2008-10-21 13:30:00,47.47,47.65,47.31,47.5,112600.0,47.47,47.65,47.31,47.5,112600.0
2008-10-21 14:00:00,47.5,47.92,47.44,47.74,135600.0,47.5,47.92,47.44,47.74,135600.0
2008-10-21 14:30:00,47.77,47.89,47.37,47.58,102200.0,47.77,47.89,47.37,47.58,102200.0
2008-10-21 15:00:00,47.62,47.86,46.96,47.08,110900.0,47.62,47.86,46.96,47.08,110900.0
2008-10-21 15:30:00,47.06,47.37,46.63,46.77,207700.0,47.06,47.37,46.63,46.77,207700.0
2008-10-22 09:30:00,46.04,46.04,44.15,44.44,162600.0,46.04,46.04,44.15,44.44,162600.0
2008-10-22 10:00:00,44.4,45.05,44.06,44.15,158900.0,44.4,45.05,44.06,44.15,158900.0
2008-10-22 10:30:00,44.19,45.09,44.0,45.09,117400.0,44.19,45.09,44.0,45.09,117400.0
2008-10-22 11:00:00,45.06,45.4,44.94,45.1,55100.0,45.06,45.4,44.94,45.1,55100.0
2008-10-22 11:30:00,45.07,45.33,44.84,44.98,49400.0,45.07,45.33,44.84,44.98,49400.0
2008-10-22 12:00:00,44.95,45.4,44.85,45.18,63800.0,44.95,45.4,44.85,45.18,63800.0
2008-10-22 12:30:00,45.15,45.46,45.0,45.43,91500.0,45.15,45.46,45.0,45.43,91500.0
2008-10-22 13:00:00,45.42,45.52,44.86,44.86,158400.0,45.42,45.52,44.86,44.86,158400.0
2008-10-22 13:30:00,44.84,44.84,44.48,44.76,69700.0,44.84,44.84,44.48,44.76,69700.0
2008-10-22 14:00:00,44.74,44.93,44.54,44.93,70200.0,44.74,44.93,44.54,44.93,70200.0
2008-10-22 14:30:00,44.93,44.96,44.54,44.83,78500.0,44.93,44.96,44.54,44.83,78500.0
2008-10-22 15:00:00,44.83,44.87,43.93,43.96,119600.0,44.83,44.87,43.93,43.96,119600.0
2008-10-22 15:30:00,43.99,44.37,43.31,44.23,256400.0,43.99,44.37,43.31,44.23,256400.0
2008-10-23 09:30:00,44.23,44.23,41.62,42.24,256400.0,44.23,44.23,41.62,42.24,256400.0
2008-10-23 10:00:00,42.2,42.68,42.0,42.25,231400.0,42.2,42.68,42.0,42.25,231400.0
2008-10-23 10:30:00,42.25,43.01,42.21,42.72,161400.0,42.25,43.01,42.21,42.72,161400.0
2008-10-23 11:00:00,42.72,42.83,42.4,42.42,75600.0,42.72,42.83,42.4,42.42,75600.0
2008-10-23 11:30:00,42.46,42.5,41.81,41.88,96600.0,42.46,42.5,41.81,41.88,96600.0
2008-10-23 12:00:00,41.87,41.89,40.54,40.55,107600.0,41.87,41.89,40.54,40.55,107600.0
2008-10-23 12:30:00,40.55,40.66,40.14,40.17,240500.0,40.55,40.66,40.14,40.17,240500.0
2008-10-23 13:00:00,40.17,40.28,39.8,39.98,396900.0,40.17,40.28,39.8,39.98,396900.0
2008-10-23 13:30:00,39.98,40.08,39.69,39.95,163200.0,39.98,40.08,39.69,39.95,163200.0
2008-10-23 14:00:00,39.99,40.0,39.07,39.48,349500.0,39.99,40.0,39.07,39.48,349500.0
2008-10-23 14:30:00,39.49,39.7,38.95,39.23,361000.0,39.49,39.7,38.95,39.23,361000.0
2008-10-23 15:00:00,39.2,39.62,39.0,39.48,391400.0,39.2,39.62,39.0,39.48,391400.0
2008-10-23 15:30:00,39.46,40.42,39.09,40.21,407000.0,39.46,40.42,39.09,40.21,407000.0
2008-10-24 09:30:00,37.93,39.58,37.51,39.41,210200.0,37.93,39.58,37.51,39.41,210200.0
2008-10-24 10:00:00,39.49,39.75,39.01,39.2,155800.0,39.49,39.75,39.01,39.2,155800.0
2008-10-24 10:30:00,39.22,40.0,39.09,40.0,161300.0,39.22,40.0,39.09,40.0,161300.0
2008-10-24 11:00:00,40.05,40.85,39.93,40.66,243100.0,40.05,40.85,39.93,40.66,243100.0
2008-10-24 11:30:00,40.66,41.3,40.63,41.22,206900.0,40.66,41.3,40.63,41.22,206900.0
2008-10-24 12:00:00,41.19,41.2,40.24,40.28,84400.0,41.19,41.2,40.24,40.28,84400.0
2008-10-24 12:30:00,40.25,40.35,39.97,40.15,51900.0,40.25,40.35,39.97,40.15,51900.0
2008-10-24 13:00:00,40.19,40.39,40.09,40.27,81800.0,40.19,40.39,40.09,40.27,81800.0
2008-10-24 13:30:00,40.26,40.49,39.85,40.23,132400.0,40.26,40.49,39.85,40.23,132400.0
2008-10-24 14:00:00,40.25,40.94,40.13,40.93,182600.0,40.25,40.94,40.13,40.93,182600.0
2008-10-24 14:30:00,40.93,41.42,40.8,41.38,208700.0,40.93,41.42,40.8,41.38,208700.0
2008-10-24 15:00:00,41.36,41.89,41.32,41.86,211300.0,41.36,41.89,41.32,41.86,211300.0
2008-10-24 15:30:00,41.86,42.11,41.31,41.53,308200.0,41.86,42.11,41.31,41.53,308200.0
2008-10-27 09:30:00,40.75,40.87,39.57,39.94,101100.0,40.75,40.87,39.57,39.94,101100.0
2008-10-27 10:00:00,39.97,40.17,39.07,39.27,253500.0,39.97,40.17,39.07,39.27,253500.0
2008-10-27 10:30:00,39.25,39.62,39.21,39.52,137900.0,39.25,39.62,39.21,39.52,137900.0
2008-10-27 11:00:00,39.52,39.73,39.06,39.18,113900.0,39.52,39.73,39.06,39.18,113900.0
2008-10-27 11:30:00,39.23,39.48,38.98,39.44,68100.0,39.23,39.48,38.98,39.44,68100.0
2008-10-27 12:00:00,39.43,39.71,39.25,39.27,87800.0,39.43,39.71,39.25,39.27,87800.0
2008-10-27 12:30:00,39.25,39.85,39.18,39.85,113700.0,39.25,39.85,39.18,39.85,113700.0
2008-10-27 13:00:00,39.83,39.88,39.42,39.54,107700.0,39.83,39.88,39.42,39.54,107700.0
2008-10-27 13:30:00,39.54,39.63,39.17,39.19,93600.0,39.54,39.63,39.17,39.19,93600.0
2008-10-27 14:00:00,39.19,39.27,38.53,38.53,77600.0,39.19,39.27,38.53,38.53,77600.0
2008-10-27 14:30:00,38.53,38.91,38.24,38.27,177400.0,38.53,38.91,38.24,38.27,177400.0
2008-10-27 15:00:00,38.23,38.93,38.16,38.6,116800.0,38.23,38.93,38.16,38.6,116800.0
2008-10-27 15:30:00,38.63,38.93,37.92,37.94,299500.0,38.63,38.93,37.92,37.94,299500.0
2008-10-28 09:30:00,38.52,38.7,37.61,38.33,104700.0,38.52,38.7,37.61,38.33,104700.0
2008-10-28 10:00:00,38.31,38.32,37.24,37.4,60400.0,38.31,38.32,37.24,37.4,60400.0
2008-10-28 10:30:00,37.35,37.68,37.1,37.2,178300.0,37.35,37.68,37.1,37.2,178300.0
2008-10-28 11:00:00,37.17,37.34,37.0,37.23,64500.0,37.17,37.34,37.0,37.23,64500.0
2008-10-28 11:30:00,37.26,37.6,37.22,37.52,86100.0,37.26,37.6,37.22,37.52,86100.0
2008-10-28 12:00:00,37.5,37.59,37.38,37.43,43800.0,37.5,37.59,37.38,37.43,43800.0
2008-10-28 12:30:00,37.44,37.54,37.34,37.45,71100.0,37.44,37.54,37.34,37.45,71100.0
2008-10-28 13:00:00,37.45,37.98,37.44,37.95,94800.0,37.45,37.98,37.44,37.95,94800.0
2008-10-28 13:30:00,37.94,38.17,37.87,38.03,75800.0,37.94,38.17,37.87,38.03,75800.0
2008-10-28 14:00:00,38.01,38.3,37.95,38.25,97600.0,38.01,38.3,37.95,38.25,97600.0
2008-10-28 14:30:00,38.28,38.95,38.24,38.67,128700.0,38.28,38.95,38.24,38.67,128700.0
2008-10-28 15:00:00,38.67,38.92,38.31,38.89,187600.0,38.67,38.92,38.31,38.89,187600.0
2008-10-28 15:30:00,38.92,39.71,38.61,39.65,287600.0,38.92,39.71,38.61,39.65,287600.0
2008-10-29 09:30:00,39.84,39.91,39.12,39.53,82100.0,39.84,39.91,39.12,39.53,82100.0
2008-10-29 10:00:00,39.55,40.58,39.46,40.54,77300.0,39.55,40.58,39.46,40.54,77300.0
2008-10-29 10:30:00,40.51,40.68,40.33,40.44,83000.0,40.51,40.68,40.33,40.44,83000.0
2008-10-29 11:00:00,40.48,40.87,40.37,40.85,90600.0,40.48,40.87,40.37,40.85,90600.0
2008-10-29 11:30:00,40.85,40.86,40.48,40.51,49500.0,40.85,40.86,40.48,40.51,49500.0
2008-10-29 12:00:00,40.51,40.53,40.33,40.41,52300.0,40.51,40.53,40.33,40.41,52300.0
2008-10-29 12:30:00,40.43,40.86,40.41,40.74,70200.0,40.43,40.86,40.41,40.74,70200.0
2008-10-29 13:00:00,40.77,41.13,40.73,41.05,70500.0,40.77,41.13,40.73,41.05,70500.0
2008-10-29 13:30:00,41.06,41.42,41.05,41.37,77300.0,41.06,41.42,41.05,41.37,77300.0
2008-10-29 14:00:00,41.39,41.9,41.32,41.46,193700.0,41.39,41.9,41.32,41.46,193700.0
2008-10-29 14:30:00,41.5,41.73,41.23,41.67,185800.0,41.5,41.73,41.23,41.67,185800.0
2008-10-29 15:00:00,41.67,43.07,41.38,42.98,257200.0,41.67,43.07,41.38,42.98,257200.0
2008-10-29 15:30:00,42.98,43.5,41.9,41.9,433400.0,42.98,43.5,41.9,41.9,433400.0
2008-10-30 09:30:00,42.78,43.97,42.78,43.97,94800.0,42.78,43.97,42.78,43.97,94800.0
2008-10-30 10:00:00,43.94,44.47,43.77,43.92,96700.0,43.94,44.47,43.77,43.92,96700.0
2008-10-30 10:30:00,43.92,44.0,43.5,43.54,86500.0,43.92,44.0,43.5,43.54,86500.0
2008-10-30 11:00:00,43.53,43.86,43.25,43.7,69500.0,43.53,43.86,43.25,43.7,69500.0
2008-10-30 11:30:00,43.7,43.86,42.85,43.15,62300.0,43.7,43.86,42.85,43.15,62300.0
2008-10-30 12:00:00,43.13,43.41,43.02,43.16,26800.0,43.13,43.41,43.02,43.16,26800.0
2008-10-30 12:30:00,43.21,43.59,43.08,43.25,58400.0,43.21,43.59,43.08,43.25,58400.0
2008-10-30 13:00:00,43.25,43.72,43.2,43.4,31600.0,43.25,43.72,43.2,43.4,31600.0
2008-10-30 13:30:00,43.41,44.11,43.39,44.01,90000.0,43.41,44.11,43.39,44.01,90000.0
2008-10-30 14:00:00,44.0,44.94,44.0,44.88,122900.0,44.0,44.94,44.0,44.88,122900.0
2008-10-30 14:30:00,44.87,45.25,44.8,45.09,166900.0,44.87,45.25,44.8,45.09,166900.0
2008-10-30 15:00:00,45.14,45.79,45.06,45.29,287200.0,45.14,45.79,45.06,45.29,287200.0
2008-10-30 15:30:00,45.32,45.42,43.98,44.22,555100.0,45.32,45.42,43.98,44.22,555100.0
2008-10-31 09:30:00,44.24,44.24,43.42,43.8,74000.0,44.24,44.24,43.42,43.8,74000.0
2008-10-31 10:00:00,43.81,44.35,43.68,44.35,48000.0,43.81,44.35,43.68,44.35,48000.0
2008-10-31 10:30:00,44.34,44.39,43.95,44.27,52800.0,44.34,44.39,43.95,44.27,52800.0
2008-10-31 11:00:00,44.29,44.49,44.15,44.48,66700.0,44.29,44.49,44.15,44.48,66700.0
2008-10-31 11:30:00,44.51,44.79,44.37,44.6,121500.0,44.51,44.79,44.37,44.6,121500.0
2008-10-31 12:00:00,44.58,44.67,44.46,44.61,79000.0,44.58,44.67,44.46,44.61,79000.0
2008-10-31 12:30:00,44.63,44.88,44.5,44.79,79500.0,44.63,44.88,44.5,44.79,79500.0
2008-10-31 13:00:00,44.72,45.26,44.61,44.83,78100.0,44.72,45.26,44.61,44.83,78100.0
2008-10-31 13:30:00,44.84,45.12,44.69,44.9,75000.0,44.84,45.12,44.69,44.9,75000.0
2008-10-31 14:00:00,44.92,45.17,44.68,44.77,48000.0,44.92,45.17,44.68,44.77,48000.0
2008-10-31 14:30:00,44.79,45.07,44.56,45.04,40700.0,44.79,45.07,44.56,45.04,40700.0
2008-10-31 15:00:00,45.07,45.3,44.07,44.08,130400.0,45.07,45.3,44.07,44.08,130400.0
2008-10-31 15:30:00,44.05,44.28,43.3,43.84,314300.0,44.05,44.28,43.3,43.84,314300.0
2008-11-03 09:30:00,43.79,44.71,43.34,44.61,64600.0,43.79,44.71,43.34,44.61,64600.0
2008-11-03 10:00:00,44.58,44.72,44.12,44.27,59300.0,44.58,44.72,44.12,44.27,59300.0
2008-11-03 10:30:00,44.24,44.64,44.11,44.28,49800.0,44.24,44.64,44.11,44.28,49800.0
2008-11-03 11:00:00,44.3,44.59,44.27,44.56,41100.0,44.3,44.59,44.27,44.56,41100.0
2008-11-03 11:30:00,44.56,44.63,44.47,44.52,41200.0,44.56,44.63,44.47,44.52,41200.0
2008-11-03 12:00:00,44.52,44.54,44.4,44.47,43600.0,44.52,44.54,44.4,44.47,43600.0
2008-11-03 12:30:00,44.45,44.55,44.44,44.48,69700.0,44.45,44.55,44.44,44.48,69700.0
2008-11-03 13:00:00,44.48,44.53,44.37,44.43,47200.0,44.48,44.53,44.37,44.43,47200.0
2008-11-03 13:30:00,44.41,44.61,44.4,44.45,46100.0,44.41,44.61,44.4,44.45,46100.0
2008-11-03 14:00:00,44.48,44.65,44.36,44.61,58800.0,44.48,44.65,44.36,44.61,58800.0
2008-11-03 14:30:00,44.62,44.84,44.58,44.68,40100.0,44.62,44.84,44.58,44.68,40100.0
2008-11-03 15:00:00,44.7,44.9,44.62,44.85,44500.0,44.7,44.9,44.62,44.85,44500.0
2008-11-03 15:30:00,44.85,45.28,44.85,45.06,130200.0,44.85,45.28,44.85,45.06,130200.0
2008-11-04 09:30:00,45.52,46.17,45.37,45.65,80800.0,45.52,46.17,45.37,45.65,80800.0
2008-11-04 10:00:00,45.66,46.14,45.6,46.14,77100.0,45.66,46.14,45.6,46.14,77100.0
2008-11-04 10:30:00,46.14,46.61,46.1,46.47,58800.0,46.14,46.61,46.1,46.47,58800.0
2008-11-04 11:00:00,46.49,46.77,46.19,46.23,60500.0,46.49,46.77,46.19,46.23,60500.0
2008-11-04 11:30:00,46.24,46.28,46.09,46.09,31500.0,46.24,46.28,46.09,46.09,31500.0
2008-11-04 12:00:00,46.1,46.11,45.89,45.89,47100.0,46.1,46.11,45.89,45.89,47100.0
2008-11-04 12:30:00,45.9,45.92,45.67,45.74,37000.0,45.9,45.92,45.67,45.74,37000.0
2008-11-04 13:00:00,45.73,45.87,45.63,45.69,31000.0,45.73,45.87,45.63,45.69,31000.0
2008-11-04 13:30:00,45.68,45.68,45.26,45.31,47100.0,45.68,45.68,45.26,45.31,47100.0
2008-11-04 14:00:00,45.3,45.3,44.78,45.05,64500.0,45.3,45.3,44.78,45.05,64500.0
2008-11-04 14:30:00,45.05,45.25,44.82,44.99,51100.0,45.05,45.25,44.82,44.99,51100.0
2008-11-04 15:00:00,44.99,45.12,44.7,44.92,67000.0,44.99,45.12,44.7,44.92,67000.0
2008-11-04 15:30:00,44.92,45.17,44.87,45.12,140900.0,44.92,45.17,44.87,45.12,140900.0
2008-11-05 09:30:00,44.83,45.02,44.13,44.85,72300.0,44.83,45.02,44.13,44.85,72300.0
2008-11-05 10:00:00,44.85,45.44,44.72,45.11,57100.0,44.85,45.44,44.72,45.11,57100.0
2008-11-05 10:30:00,45.13,45.13,44.63,44.7,86200.0,45.13,45.13,44.63,44.7,86200.0
2008-11-05 11:00:00,44.69,45.04,44.62,44.62,39200.0,44.69,45.04,44.62,44.62,39200.0
2008-11-05 11:30:00,44.56,44.67,44.12,44.19,48700.0,44.56,44.67,44.12,44.19,48700.0
2008-11-05 12:00:00,44.23,44.23,43.84,43.84,44000.0,44.23,44.23,43.84,43.84,44000.0
2008-11-05 12:30:00,43.83,44.02,43.65,43.71,50100.0,43.83,44.02,43.65,43.71,50100.0
2008-11-05 13:00:00,43.7,43.77,43.52,43.6,40000.0,43.7,43.77,43.52,43.6,40000.0
2008-11-05 13:30:00,43.6,43.81,43.44,43.65,59100.0,43.6,43.81,43.44,43.65,59100.0
2008-11-05 14:00:00,43.61,44.05,43.61,43.96,119900.0,43.61,44.05,43.61,43.96,119900.0
2008-11-05 14:30:00,43.97,44.26,43.93,43.98,72600.0,43.97,44.26,43.93,43.98,72600.0
2008-11-05 15:00:00,43.99,44.22,43.66,43.75,127900.0,43.99,44.22,43.66,43.75,127900.0
2008-11-05 15:30:00,43.74,43.77,42.95,43.15,249500.0,43.74,43.77,42.95,43.15,249500.0
2008-11-06 09:30:00,42.65,43.17,42.42,42.46,74900.0,42.65,43.17,42.42,42.46,74900.0
2008-11-06 10:00:00,42.41,42.41,41.83,42.04,174200.0,42.41,42.41,41.83,42.04,174200.0
2008-11-06 10:30:00,42.09,42.14,41.95,42.12,130400.0,42.09,42.14,41.95,42.12,130400.0
2008-11-06 11:00:00,42.11,42.69,41.95,42.69,87600.0,42.11,42.69,41.95,42.69,87600.0
2008-11-06 11:30:00,42.64,42.7,42.2,42.61,81100.0,42.64,42.7,42.2,42.61,81100.0
2008-11-06 12:00:00,42.61,42.72,42.37,42.45,61000.0,42.61,42.72,42.37,42.45,61000.0
2008-11-06 12:30:00,42.5,42.65,42.39,42.46,55100.0,42.5,42.65,42.39,42.46,55100.0
2008-11-06 13:00:00,42.45,42.48,42.13,42.27,42100.0,42.45,42.48,42.13,42.27,42100.0
2008-11-06 13:30:00,42.28,42.3,42.04,42.28,36600.0,42.28,42.3,42.04,42.28,36600.0
2008-11-06 14:00:00,42.29,42.63,42.25,42.28,41100.0,42.29,42.63,42.25,42.28,41100.0
2008-11-06 14:30:00,42.27,42.96,42.27,42.75,56100.0,42.27,42.96,42.27,42.75,56100.0
2008-11-06 15:00:00,42.75,42.87,42.3,42.33,74300.0,42.75,42.87,42.3,42.33,74300.0
2008-11-06 15:30:00,42.32,42.51,41.92,42.19,175300.0,42.32,42.51,41.92,42.19,175300.0
2008-11-07 09:30:00,42.95,42.95,42.41,42.79,77800.0,42.95,42.95,42.41,42.79,77800.0
2008-11-07 10:00:00,42.75,43.33,42.73,43.23,110200.0,42.75,43.33,42.73,43.23,110200.0
2008-11-07 10:30:00,43.27,43.76,43.21,43.38,62200.0,43.27,43.76,43.21,43.38,62200.0
2008-11-07 11:00:00,43.39,43.47,43.08,43.23,33500.0,43.39,43.47,43.08,43.23,33500.0
2008-11-07 11:30:00,43.22,43.55,43.1,43.48,46900.0,43.22,43.55,43.1,43.48,46900.0
2008-11-07 12:00:00,43.51,43.68,43.34,43.44,52700.0,43.51,43.68,43.34,43.44,52700.0
2008-11-07 12:30:00,43.44,43.7,43.07,43.59,67600.0,43.44,43.7,43.07,43.59,67600.0
2008-11-07 13:00:00,43.59,43.67,43.44,43.62,26800.0,43.59,43.67,43.44,43.62,26800.0
2008-11-07 13:30:00,43.62,43.65,43.5,43.65,26600.0,43.62,43.65,43.5,43.65,26600.0
2008-11-07 14:00:00,43.65,43.65,43.32,43.39,52300.0,43.65,43.65,43.32,43.39,52300.0
2008-11-07 14:30:00,43.41,43.85,43.17,43.17,69700.0,43.41,43.85,43.17,43.17,69700.0
2008-11-07 15:00:00,43.17,43.27,42.77,42.81,89400.0,43.17,43.27,42.77,42.81,89400.0
2008-11-07 15:30:00,42.83,43.3,42.73,43.09,160100.0,42.83,43.3,42.73,43.09,160100.0
2008-11-10 09:30:00,43.5,44.3,43.4,43.63,90000.0,43.5,44.3,43.4,43.63,90000.0
2008-11-10 10:00:00,43.66,43.77,43.22,43.28,61600.0,43.66,43.77,43.22,43.28,61600.0
2008-11-10 10:30:00,43.28,43.37,42.76,42.89,42000.0,43.28,43.37,42.76,42.89,42000.0
2008-11-10 11:00:00,42.92,43.1,42.71,43.05,42900.0,42.92,43.1,42.71,43.05,42900.0
2008-11-10 11:30:00,43.06,43.13,42.74,42.77,55200.0,43.06,43.13,42.74,42.77,55200.0
2008-11-10 12:00:00,42.77,42.86,42.64,42.69,29600.0,42.77,42.86,42.64,42.69,29600.0
2008-11-10 12:30:00,42.66,42.72,41.95,42.06,38500.0,42.66,42.72,41.95,42.06,38500.0
2008-11-10 13:00:00,42.06,42.26,42.0,42.12,40300.0,42.06,42.26,42.0,42.12,40300.0
2008-11-10 13:30:00,42.14,42.5,42.14,42.48,31500.0,42.14,42.5,42.14,42.48,31500.0
2008-11-10 14:00:00,42.47,42.64,42.42,42.57,72200.0,42.47,42.64,42.42,42.57,72200.0
2008-11-10 14:30:00,42.57,42.66,42.47,42.57,75000.0,42.57,42.66,42.47,42.57,75000.0
2008-11-10 15:00:00,42.57,42.81,42.32,42.42,64700.0,42.57,42.81,42.32,42.42,64700.0
2008-11-10 15:30:00,42.4,42.6,42.19,42.58,137400.0,42.4,42.6,42.19,42.58,137400.0
2008-11-11 09:30:00,42.06,42.08,40.84,40.91,50000.0,42.06,42.08,40.84,40.91,50000.0
2008-11-11 10:00:00,40.89,41.29,40.79,41.21,39900.0,40.89,41.29,40.79,41.21,39900.0
2008-11-11 10:30:00,41.21,41.3,41.11,41.14,65300.0,41.21,41.3,41.11,41.14,65300.0
2008-11-11 11:00:00,41.14,41.2,40.98,41.06,62600.0,41.14,41.2,40.98,41.06,62600.0
2008-11-11 11:30:00,41.09,41.22,40.98,41.09,40000.0,41.09,41.22,40.98,41.09,40000.0
2008-11-11 12:00:00,41.09,41.15,40.96,40.96,38100.0,41.09,41.15,40.96,40.96,38100.0
2008-11-11 12:30:00,40.96,41.16,40.93,41.11,15900.0,40.96,41.16,40.93,41.11,15900.0
2008-11-11 13:00:00,41.16,41.17,40.96,41.01,23900.0,41.16,41.17,40.96,41.01,23900.0
2008-11-11 13:30:00,41.05,41.47,40.91,41.43,30800.0,41.05,41.47,40.91,41.43,30800.0
2008-11-11 14:00:00,41.45,41.79,41.17,41.76,86700.0,41.45,41.79,41.17,41.76,86700.0
2008-11-11 14:30:00,41.77,42.07,40.99,41.0,84000.0,41.77,42.07,40.99,41.0,84000.0
2008-11-11 15:00:00,41.01,41.37,41.0,41.16,76100.0,41.01,41.37,41.0,41.16,76100.0
2008-11-11 15:30:00,41.16,41.29,40.82,41.07,184100.0,41.16,41.29,40.82,41.07,184100.0
2008-11-12 09:30:00,40.58,40.78,39.99,40.31,99800.0,40.58,40.78,39.99,40.31,99800.0
2008-11-12 10:00:00,40.33,41.09,40.29,40.5,95900.0,40.33,41.09,40.29,40.5,95900.0
2008-11-12 10:30:00,40.5,40.5,39.87,40.1,79100.0,40.5,40.5,39.87,40.1,79100.0
2008-11-12 11:00:00,40.13,40.28,39.82,40.24,52500.0,40.13,40.28,39.82,40.24,52500.0
2008-11-12 11:30:00,40.24,40.35,39.98,40.16,36300.0,40.24,40.35,39.98,40.16,36300.0
2008-11-12 12:00:00,40.19,40.21,39.94,40.15,33200.0,40.19,40.21,39.94,40.15,33200.0
2008-11-12 12:30:00,40.15,40.23,40.03,40.11,41300.0,40.15,40.23,40.03,40.11,41300.0
2008-11-12 13:00:00,40.09,40.14,39.81,39.98,23300.0,40.09,40.14,39.81,39.98,23300.0
2008-11-12 13:30:00,39.97,40.06,39.51,39.51,188200.0,39.97,40.06,39.51,39.51,188200.0
2008-11-12 14:00:00,39.52,39.56,39.04,39.29,100600.0,39.52,39.56,39.04,39.29,100600.0
2008-11-12 14:30:00,39.3,39.43,38.83,38.88,72100.0,39.3,39.43,38.83,38.88,72100.0
2008-11-12 15:00:00,38.87,39.0,38.76,38.87,114800.0,38.87,39.0,38.76,38.87,114800.0
2008-11-12 15:30:00,38.91,38.96,38.38,38.48,251200.0,38.91,38.96,38.38,38.48,251200.0
2008-11-13 09:30:00,38.52,39.98,38.52,39.11,71600.0,38.52,39.98,38.52,39.11,71600.0
2008-11-13 10:00:00,39.08,39.93,39.06,39.75,48200.0,39.08,39.93,39.06,39.75,48200.0
2008-11-13 10:30:00,39.8,39.97,39.11,39.39,36200.0,39.8,39.97,39.11,39.39,36200.0
2008-11-13 11:00:00,39.32,39.48,39.19,39.37,54500.0,39.32,39.48,39.19,39.37,54500.0
2008-11-13 11:30:00,39.4,39.49,39.04,39.11,59100.0,39.4,39.49,39.04,39.11,59100.0
2008-11-13 12:00:00,39.2,39.28,38.92,39.01,36800.0,39.2,39.28,38.92,39.01,36800.0
2008-11-13 12:30:00,39.02,39.08,38.02,38.02,46700.0,39.02,39.08,38.02,38.02,46700.0
2008-11-13 13:00:00,38.1,38.88,38.04,38.88,40600.0,38.1,38.88,38.04,38.88,40600.0
2008-11-13 13:30:00,38.86,39.82,38.82,39.08,131800.0,38.86,39.82,38.82,39.08,131800.0
2008-11-13 14:00:00,39.07,39.63,38.87,39.59,167700.0,39.07,39.63,38.87,39.59,167700.0
2008-11-13 14:30:00,39.53,40.12,39.41,39.79,178200.0,39.53,40.12,39.41,39.79,178200.0
2008-11-13 15:00:00,39.78,40.48,39.45,40.48,118800.0,39.78,40.48,39.45,40.48,118800.0
2008-11-13 15:30:00,40.45,40.83,40.36,40.77,271900.0,40.45,40.83,40.36,40.77,271900.0
2008-11-14 09:30:00,40.23,41.23,39.9,41.1,74900.0,40.23,41.23,39.9,41.1,74900.0
2008-11-14 10:00:00,41.11,41.12,40.14,40.64,49400.0,41.11,41.12,40.14,40.64,49400.0
2008-11-14 10:30:00,40.63,40.71,40.1,40.33,39600.0,40.63,40.71,40.1,40.33,39600.0
2008-11-14 11:00:00,40.36,40.44,40.13,40.13,33200.0,40.36,40.44,40.13,40.13,33200.0
2008-11-14 11:30:00,40.03,40.17,39.73,39.77,30400.0,40.03,40.17,39.73,39.77,30400.0
2008-11-14 12:00:00,39.75,39.9,39.51,39.9,33100.0,39.75,39.9,39.51,39.9,33100.0
2008-11-14 12:30:00,39.89,40.04,39.63,39.72,23700.0,39.89,40.04,39.63,39.72,23700.0
2008-11-14 13:00:00,39.7,39.81,39.35,39.81,40400.0,39.7,39.81,39.35,39.81,40400.0
2008-11-14 13:30:00,39.78,39.98,39.27,39.72,47100.0,39.78,39.98,39.27,39.72,47100.0
2008-11-14 14:00:00,39.74,40.28,39.65,39.94,66600.0,39.74,40.28,39.65,39.94,66600.0
2008-11-14 14:30:00,39.89,40.67,39.68,40.64,68600.0,39.89,40.67,39.68,40.64,68600.0
2008-11-14 15:00:00,40.65,40.81,39.66,39.79,104100.0,40.65,40.81,39.66,39.79,104100.0
2008-11-14 15:30:00,39.81,39.84,38.88,39.12,234100.0,39.81,39.84,38.88,39.12,234100.0
2008-11-17 09:30:00,38.74,38.75,37.66,38.06,125300.0,38.74,38.75,37.66,38.06,125300.0
2008-11-17 10:00:00,38.04,38.11,37.26,37.44,91900.0,38.04,38.11,37.26,37.44,91900.0
2008-11-17 10:30:00,37.46,37.99,37.3,37.71,77300.0,37.46,37.99,37.3,37.71,77300.0
2008-11-17 11:00:00,37.68,38.32,37.68,37.85,122800.0,37.68,38.32,37.68,37.85,122800.0
2008-11-17 11:30:00,37.88,38.39,37.74,38.33,76500.0,37.88,38.39,37.74,38.33,76500.0
2008-11-17 12:00:00,38.28,38.4,37.92,38.05,122900.0,38.28,38.4,37.92,38.05,122900.0
2008-11-17 12:30:00,38.05,38.11,37.48,37.65,147400.0,38.05,38.11,37.48,37.65,147400.0
2008-11-17 13:00:00,37.61,37.76,37.42,37.56,62700.0,37.61,37.76,37.42,37.56,62700.0
2008-11-17 13:30:00,37.59,37.7,37.06,37.49,84600.0,37.59,37.7,37.06,37.49,84600.0
2008-11-17 14:00:00,37.42,37.63,37.02,37.06,93100.0,37.42,37.63,37.02,37.06,93100.0
2008-11-17 14:30:00,37.09,37.67,36.83,37.35,149400.0,37.09,37.67,36.83,37.35,149400.0
2008-11-17 15:00:00,37.38,37.96,37.31,37.67,138800.0,37.38,37.96,37.31,37.67,138800.0
2008-11-17 15:30:00,37.68,37.78,37.05,37.1,234800.0,37.68,37.78,37.05,37.1,234800.0
2008-11-18 09:30:00,37.04,37.28,36.46,37.22,99700.0,37.04,37.28,36.46,37.22,99700.0
2008-11-18 10:00:00,37.23,37.88,37.1,37.88,101400.0,37.23,37.88,37.1,37.88,101400.0
2008-11-18 10:30:00,37.85,37.9,37.42,37.75,119000.0,37.85,37.9,37.42,37.75,119000.0
2008-11-18 11:00:00,37.72,38.11,37.57,38.09,131900.0,37.72,38.11,37.57,38.09,131900.0
2008-11-18 11:30:00,38.08,38.34,37.88,37.99,57200.0,38.08,38.34,37.88,37.99,57200.0
2008-11-18 12:00:00,38.01,38.05,37.51,37.54,115200.0,38.01,38.05,37.51,37.54,115200.0
2008-11-18 12:30:00,37.53,37.66,37.4,37.58,85700.0,37.53,37.66,37.4,37.58,85700.0
2008-11-18 13:00:00,37.57,37.76,37.5,37.76,198100.0,37.57,37.76,37.5,37.76,198100.0
2008-11-18 13:30:00,37.74,37.88,37.55,37.87,161000.0,37.74,37.88,37.55,37.87,161000.0
2008-11-18 14:00:00,37.85,37.93,37.43,37.85,141000.0,37.85,37.93,37.43,37.85,141000.0
2008-11-18 14:30:00,37.84,37.9,37.16,37.22,180200.0,37.84,37.9,37.16,37.22,180200.0
2008-11-18 15:00:00,37.22,38.06,37.19,37.87,160100.0,37.22,38.06,37.19,37.87,160100.0
2008-11-18 15:30:00,37.84,38.57,37.78,38.36,366000.0,37.84,38.57,37.78,38.36,366000.0
2008-11-19 09:30:00,38.72,39.04,38.09,38.75,146300.0,38.72,39.04,38.09,38.75,146300.0
2008-11-19 10:00:00,38.74,38.96,38.41,38.52,97600.0,38.74,38.96,38.41,38.52,97600.0
2008-11-19 10:30:00,38.59,38.59,37.88,37.91,111500.0,38.59,38.59,37.88,37.91,111500.0
2008-11-19 11:00:00,37.96,37.98,37.52,37.52,78900.0,37.96,37.98,37.52,37.52,78900.0
2008-11-19 11:30:00,37.49,37.6,37.29,37.55,104100.0,37.49,37.6,37.29,37.55,104100.0
2008-11-19 12:00:00,37.57,37.61,37.24,37.25,66600.0,37.57,37.61,37.24,37.25,66600.0
2008-11-19 12:30:00,37.27,37.37,37.18,37.32,58900.0,37.27,37.37,37.18,37.32,58900.0
2008-11-19 13:00:00,37.33,37.52,37.05,37.06,93200.0,37.33,37.52,37.05,37.06,93200.0
2008-11-19 13:30:00,37.07,37.29,36.84,37.09,91200.0,37.07,37.29,36.84,37.09,91200.0
2008-11-19 14:00:00,37.09,37.09,36.42,36.46,135200.0,37.09,37.09,36.42,36.46,135200.0
2008-11-19 14:30:00,36.43,37.0,36.22,36.83,104800.0,36.43,37.0,36.22,36.83,104800.0
2008-11-19 15:00:00,36.82,36.99,36.32,36.6,166200.0,36.82,36.99,36.32,36.6,166200.0
2008-11-19 15:30:00,36.58,37.0,36.18,36.28,413400.0,36.58,37.0,36.18,36.28,413400.0
2008-11-20 09:30:00,36.03,36.08,34.93,35.04,338200.0,36.03,36.08,34.93,35.04,338200.0
2008-11-20 10:00:00,35.06,35.06,34.28,34.61,172500.0,35.06,35.06,34.28,34.61,172500.0
2008-11-20 10:30:00,34.61,34.79,34.36,34.71,160500.0,34.61,34.79,34.36,34.71,160500.0
2008-11-20 11:00:00,34.71,35.04,34.45,34.55,107300.0,34.71,35.04,34.45,34.55,107300.0
2008-11-20 11:30:00,34.58,34.95,34.49,34.77,54700.0,34.58,34.95,34.49,34.77,54700.0
2008-11-20 12:00:00,34.75,35.24,34.47,35.2,104100.0,34.75,35.24,34.47,35.2,104100.0
2008-11-20 12:30:00,35.2,35.5,34.97,34.97,105600.0,35.2,35.5,34.97,34.97,105600.0
2008-11-20 13:00:00,35.01,35.45,34.9,35.22,109100.0,35.01,35.45,34.9,35.22,109100.0
2008-11-20 13:30:00,35.14,35.65,35.03,35.56,111300.0,35.14,35.65,35.03,35.56,111300.0
2008-11-20 14:00:00,35.57,35.64,35.3,35.36,210400.0,35.57,35.64,35.3,35.36,210400.0
2008-11-20 14:30:00,35.33,35.65,35.33,35.62,240600.0,35.33,35.65,35.33,35.62,240600.0
2008-11-20 15:00:00,35.65,35.8,35.32,35.35,407600.0,35.65,35.8,35.32,35.35,407600.0
2008-11-20 15:30:00,35.35,35.49,34.53,34.86,507800.0,35.35,35.49,34.53,34.86,507800.0
2008-11-21 09:30:00,35.27,35.27,34.47,34.62,173800.0,35.27,35.27,34.47,34.62,173800.0
2008-11-21 10:00:00,34.63,35.03,34.41,34.87,155700.0,34.63,35.03,34.41,34.87,155700.0
2008-11-21 10:30:00,34.89,34.99,34.36,34.37,296300.0,34.89,34.99,34.36,34.37,296300.0
2008-11-21 11:00:00,34.36,34.44,33.94,34.21,258600.0,34.36,34.44,33.94,34.21,258600.0
2008-11-21 11:30:00,34.19,34.64,33.95,34.02,149500.0,34.19,34.64,33.95,34.02,149500.0
2008-11-21 12:00:00,34.02,34.47,33.95,34.45,142000.0,34.02,34.47,33.95,34.45,142000.0
2008-11-21 12:30:00,34.48,34.72,34.33,34.4,91000.0,34.48,34.72,34.33,34.4,91000.0
2008-11-21 13:00:00,34.38,34.38,34.05,34.2,78400.0,34.38,34.38,34.05,34.2,78400.0
2008-11-21 13:30:00,34.22,34.41,34.13,34.25,100600.0,34.22,34.41,34.13,34.25,100600.0
2008-11-21 14:00:00,34.26,34.8,34.25,34.41,110000.0,34.26,34.8,34.25,34.41,110000.0
2008-11-21 14:30:00,34.38,34.44,33.94,34.15,167300.0,34.38,34.44,33.94,34.15,167300.0
2008-11-21 15:00:00,34.15,36.02,34.12,35.81,205400.0,34.15,36.02,34.12,35.81,205400.0
2008-11-21 15:30:00,35.8,36.87,35.69,36.73,375200.0,35.8,36.87,35.69,36.73,375200.0
2008-11-24 09:30:00,37.43,37.75,36.93,37.64,67900.0,37.43,37.75,36.93,37.64,67900.0
2008-11-24 10:00:00,37.65,38.88,37.65,38.79,130900.0,37.65,38.88,37.65,38.79,130900.0
2008-11-24 10:30:00,38.78,39.08,38.54,38.96,159800.0,38.78,39.08,38.54,38.96,159800.0
2008-11-24 11:00:00,38.96,39.61,38.96,39.55,109900.0,38.96,39.61,38.96,39.55,109900.0
2008-11-24 11:30:00,39.55,40.23,39.5,40.05,97900.0,39.55,40.23,39.5,40.05,97900.0
2008-11-24 12:00:00,40.03,40.08,39.62,39.7,163800.0,40.03,40.08,39.62,39.7,163800.0
2008-11-24 12:30:00,39.65,40.22,39.65,39.99,185600.0,39.65,40.22,39.65,39.99,185600.0
2008-11-24 13:00:00,40.03,40.15,39.79,39.96,215400.0,40.03,40.15,39.79,39.96,215400.0
2008-11-24 13:30:00,39.97,40.09,39.66,39.94,150400.0,39.97,40.09,39.66,39.94,150400.0
2008-11-24 14:00:00,39.97,40.07,39.41,40.06,98600.0,39.97,40.07,39.41,40.06,98600.0
2008-11-24 14:30:00,40.06,40.35,40.05,40.33,136300.0,40.06,40.35,40.05,40.33,136300.0
2008-11-24 15:00:00,40.34,43.08,40.27,42.95,384400.0,40.34,43.08,40.27,42.95,384400.0
2008-11-24 15:30:00,43.01,43.01,40.49,40.99,657700.0,43.01,43.01,40.49,40.99,657700.0
2008-11-25 09:30:00,41.9,42.08,40.92,41.26,163000.0,41.9,42.08,40.92,41.26,163000.0
2008-11-25 10:00:00,41.27,41.69,40.23,40.78,162600.0,41.27,41.69,40.23,40.78,162600.0
2008-11-25 10:30:00,40.82,40.88,39.68,39.75,125500.0,40.82,40.88,39.68,39.75,125500.0
2008-11-25 11:00:00,39.76,39.76,38.82,39.18,154100.0,39.76,39.76,38.82,39.18,154100.0
2008-11-25 11:30:00,39.12,39.33,38.85,38.99,157700.0,39.12,39.33,38.85,38.99,157700.0
2008-11-25 12:00:00,39.02,39.02,38.35,38.48,117600.0,39.02,39.02,38.35,38.48,117600.0
2008-11-25 12:30:00,38.46,38.52,38.08,38.25,84200.0,38.46,38.52,38.08,38.25,84200.0
2008-11-25 13:00:00,38.22,38.52,38.2,38.44,97000.0,38.22,38.52,38.2,38.44,97000.0
2008-11-25 13:30:00,38.44,38.64,38.18,38.21,119800.0,38.44,38.64,38.18,38.21,119800.0
2008-11-25 14:00:00,38.15,38.28,37.83,37.97,162500.0,38.15,38.28,37.83,37.97,162500.0
2008-11-25 14:30:00,37.97,38.58,37.94,38.45,121200.0,37.97,38.58,37.94,38.45,121200.0
2008-11-25 15:00:00,38.44,39.1,38.44,38.67,194800.0,38.44,39.1,38.44,38.67,194800.0
2008-11-25 15:30:00,38.64,39.06,38.38,38.81,220300.0,38.64,39.06,38.38,38.81,220300.0
2008-11-26 09:30:00,38.34,38.9,37.8,38.81,65800.0,38.34,38.9,37.8,38.81,65800.0
2008-11-26 10:00:00,38.77,39.13,38.48,39.05,51700.0,38.77,39.13,38.48,39.05,51700.0
2008-11-26 10:30:00,39.06,39.42,38.91,39.34,87800.0,39.06,39.42,38.91,39.34,87800.0
2008-11-26 11:00:00,39.33,39.36,38.93,39.01,54200.0,39.33,39.36,38.93,39.01,54200.0
2008-11-26 11:30:00,38.99,39.37,38.91,39.27,29300.0,38.99,39.37,38.91,39.27,29300.0
2008-11-26 12:00:00,39.25,39.35,39.17,39.17,20700.0,39.25,39.35,39.17,39.17,20700.0
2008-11-26 12:30:00,39.14,39.22,39.03,39.1,37500.0,39.14,39.22,39.03,39.1,37500.0
2008-11-26 13:00:00,39.08,39.31,39.02,39.23,27100.0,39.08,39.31,39.02,39.23,27100.0
2008-11-26 13:30:00,39.21,39.23,38.91,39.07,33500.0,39.21,39.23,38.91,39.07,33500.0
2008-11-26 14:00:00,39.07,39.53,38.97,39.53,62300.0,39.07,39.53,38.97,39.53,62300.0
2008-11-26 14:30:00,39.53,40.08,39.52,40.03,54600.0,39.53,40.08,39.52,40.03,54600.0
2008-11-26 15:00:00,40.02,40.28,39.82,40.24,49200.0,40.02,40.28,39.82,40.24,49200.0
2008-11-26 15:30:00,40.24,40.38,39.84,40.13,84500.0,40.24,40.38,39.84,40.13,84500.0
2008-11-28 09:30:00,40.17,41.09,40.02,40.94,34400.0,40.17,41.09,40.02,40.94,34400.0
2008-11-28 10:00:00,40.92,41.29,40.92,41.27,33300.0,40.92,41.29,40.92,41.27,33300.0
2008-11-28 10:30:00,41.24,41.24,41.01,41.05,49900.0,41.24,41.24,41.01,41.05,49900.0
2008-11-28 11:00:00,41.05,41.24,40.78,41.23,53300.0,41.05,41.24,40.78,41.23,53300.0
2008-11-28 11:30:00,41.21,41.58,41.02,41.54,41300.0,41.21,41.58,41.02,41.54,41300.0
2008-11-28 12:00:00,41.48,41.55,40.91,40.94,51400.0,41.48,41.55,40.91,40.94,51400.0
2008-11-28 12:30:00,40.94,41.24,40.72,41.16,79700.0,40.94,41.24,40.72,41.16,79700.0
2008-11-28 13:00:00,41.23,41.23,41.23,41.23,59000.0,41.23,41.23,41.23,41.23,59000.0
2008-11-28 13:30:00,41.23,41.23,41.23,41.23,0.0,41.23,41.23,41.23,41.23,0.0
2008-11-28 14:00:00,41.23,41.23,41.23,41.23,0.0,41.23,41.23,41.23,41.23,0.0
2008-11-28 14:30:00,41.23,41.23,41.23,41.23,0.0,41.23,41.23,41.23,41.23,0.0
2008-11-28 15:00:00,41.23,41.23,41.23,41.23,0.0,41.23,41.23,41.23,41.23,0.0
2008-11-28 15:30:00,41.23,41.23,41.23,41.23,0.0,41.23,41.23,41.23,41.23,0.0
2008-12-01 09:30:00,40.3,40.3,39.19,39.22,80500.0,40.3,40.3,39.19,39.22,80500.0
2008-12-01 10:00:00,39.16,39.74,39.05,39.55,76300.0,39.16,39.74,39.05,39.55,76300.0
2008-12-01 10:30:00,39.53,39.69,39.52,39.55,47400.0,39.53,39.69,39.52,39.55,47400.0
2008-12-01 11:00:00,39.55,39.75,39.5,39.68,57900.0,39.55,39.75,39.5,39.68,57900.0
2008-12-01 11:30:00,39.69,39.93,39.62,39.69,70900.0,39.69,39.93,39.62,39.69,70900.0
2008-12-01 12:00:00,39.65,39.72,39.46,39.5,59100.0,39.65,39.72,39.46,39.5,59100.0
2008-12-01 12:30:00,39.55,39.65,39.49,39.58,67300.0,39.55,39.65,39.49,39.58,67300.0
2008-12-01 13:00:00,39.59,39.93,39.55,39.7,47100.0,39.59,39.93,39.55,39.7,47100.0
2008-12-01 13:30:00,39.69,39.95,39.44,39.6,69000.0,39.69,39.95,39.44,39.6,69000.0
2008-12-01 14:00:00,39.6,39.71,39.36,39.55,128300.0,39.6,39.71,39.36,39.55,128300.0
2008-12-01 14:30:00,39.55,40.08,39.44,39.93,80200.0,39.55,40.08,39.44,39.93,80200.0
2008-12-01 15:00:00,39.9,40.0,39.38,39.44,98400.0,39.9,40.0,39.38,39.44,98400.0
2008-12-01 15:30:00,39.4,39.73,39.2,39.3,395100.0,39.4,39.73,39.2,39.3,395100.0
2008-12-02 09:30:00,39.44,39.72,38.89,39.49,223900.0,39.44,39.72,38.89,39.49,223900.0
2008-12-02 10:00:00,39.5,40.2,39.46,39.84,86900.0,39.5,40.2,39.46,39.84,86900.0
2008-12-02 10:30:00,39.84,39.99,39.31,39.45,140300.0,39.84,39.99,39.31,39.45,140300.0
2008-12-02 11:00:00,39.4,39.77,39.25,39.71,73500.0,39.4,39.77,39.25,39.71,73500.0
2008-12-02 11:30:00,39.74,39.83,39.16,39.35,111000.0,39.74,39.83,39.16,39.35,111000.0
2008-12-02 12:00:00,39.35,39.46,39.26,39.4,114200.0,39.35,39.46,39.26,39.4,114200.0
2008-12-02 12:30:00,39.39,39.45,39.16,39.43,103000.0,39.39,39.45,39.16,39.43,103000.0
2008-12-02 13:00:00,39.42,39.49,39.25,39.33,104300.0,39.42,39.49,39.25,39.33,104300.0
2008-12-02 13:30:00,39.32,39.39,39.13,39.23,183900.0,39.32,39.39,39.13,39.23,183900.0
2008-12-02 14:00:00,39.28,39.28,38.83,39.0,292500.0,39.28,39.28,38.83,39.0,292500.0
2008-12-02 14:30:00,39.02,39.53,38.86,39.49,296100.0,39.02,39.53,38.86,39.49,296100.0
2008-12-02 15:00:00,39.48,40.47,39.34,40.31,336400.0,39.48,40.47,39.34,40.31,336400.0
2008-12-02 15:30:00,40.32,40.57,39.9,40.43,397000.0,40.32,40.57,39.9,40.43,397000.0
2008-12-03 09:30:00,39.67,39.82,39.3,39.52,53400.0,39.67,39.82,39.3,39.52,53400.0
2008-12-03 10:00:00,39.52,39.8,39.26,39.62,46600.0,39.52,39.8,39.26,39.62,46600.0
2008-12-03 10:30:00,39.58,40.16,39.56,40.12,32200.0,39.58,40.16,39.56,40.12,32200.0
2008-12-03 11:00:00,40.15,40.43,39.85,39.99,38300.0,40.15,40.43,39.85,39.99,38300.0
2008-12-03 11:30:00,40.0,40.32,39.97,40.17,41400.0,40.0,40.32,39.97,40.17,41400.0
2008-12-03 12:00:00,40.17,40.17,39.62,39.95,37300.0,40.17,40.17,39.62,39.95,37300.0
2008-12-03 12:30:00,39.97,40.24,39.83,40.01,36400.0,39.97,40.24,39.83,40.01,36400.0
2008-12-03 13:00:00,40.0,40.11,39.63,39.63,46400.0,40.0,40.11,39.63,39.63,46400.0
2008-12-03 13:30:00,39.67,39.73,39.46,39.56,91400.0,39.67,39.73,39.46,39.56,91400.0
2008-12-03 14:00:00,39.55,40.45,39.51,40.34,99400.0,39.55,40.45,39.51,40.34,99400.0
2008-12-03 14:30:00,40.38,41.23,40.36,40.97,112200.0,40.38,41.23,40.36,40.97,112200.0
2008-12-03 15:00:00,40.96,41.27,40.65,41.19,186200.0,40.96,41.27,40.65,41.19,186200.0
2008-12-03 15:30:00,41.18,42.33,40.96,41.96,257300.0,41.18,42.33,40.96,41.96,257300.0
2008-12-04 09:30:00,41.86,42.49,40.89,41.49,99900.0,41.86,42.49,40.89,41.49,99900.0
2008-12-04 10:00:00,41.49,41.81,41.46,41.64,120400.0,41.49,41.81,41.46,41.64,120400.0
2008-12-04 10:30:00,41.63,41.8,41.52,41.68,100800.0,41.63,41.8,41.52,41.68,100800.0
2008-12-04 11:00:00,41.72,42.21,41.47,41.86,242800.0,41.72,42.21,41.47,41.86,242800.0
2008-12-04 11:30:00,41.89,41.98,41.66,41.8,238600.0,41.89,41.98,41.66,41.8,238600.0
2008-12-04 12:00:00,41.78,41.98,41.62,41.67,186100.0,41.78,41.98,41.62,41.67,186100.0
2008-12-04 12:30:00,41.71,41.78,41.56,41.6,106800.0,41.71,41.78,41.56,41.6,106800.0
2008-12-04 13:00:00,41.6,41.7,41.42,41.42,126300.0,41.6,41.7,41.42,41.42,126300.0
2008-12-04 13:30:00,41.42,41.71,41.41,41.46,175400.0,41.42,41.71,41.41,41.46,175400.0
2008-12-04 14:00:00,41.46,41.58,41.35,41.41,211700.0,41.46,41.58,41.35,41.41,211700.0
2008-12-04 14:30:00,41.43,41.66,41.02,41.04,180700.0,41.43,41.66,41.02,41.04,180700.0
2008-12-04 15:00:00,41.02,41.08,39.68,39.69,269500.0,41.02,41.08,39.68,39.69,269500.0
2008-12-04 15:30:00,39.68,40.23,39.55,40.07,266000.0,39.68,40.23,39.55,40.07,266000.0
2008-12-05 09:30:00,39.93,40.25,39.38,39.59,383400.0,39.93,40.25,39.38,39.59,383400.0
2008-12-05 10:00:00,39.57,39.59,39.02,39.35,141500.0,39.57,39.59,39.02,39.35,141500.0
2008-12-05 10:30:00,39.36,39.69,39.1,39.47,107900.0,39.36,39.69,39.1,39.47,107900.0
2008-12-05 11:00:00,39.5,39.63,38.87,38.92,52200.0,39.5,39.63,38.87,38.92,52200.0
2008-12-05 11:30:00,38.92,39.38,38.69,39.3,126600.0,38.92,39.38,38.69,39.3,126600.0
2008-12-05 12:00:00,39.32,39.44,39.2,39.37,39400.0,39.32,39.44,39.2,39.37,39400.0
2008-12-05 12:30:00,39.36,39.41,38.98,39.15,38300.0,39.36,39.41,38.98,39.15,38300.0
2008-12-05 13:00:00,39.19,39.63,39.16,39.39,79000.0,39.19,39.63,39.16,39.39,79000.0
2008-12-05 13:30:00,39.38,40.33,39.35,40.07,127700.0,39.38,40.33,39.35,40.07,127700.0
2008-12-05 14:00:00,40.05,40.14,39.74,39.88,63300.0,40.05,40.14,39.74,39.88,63300.0
2008-12-05 14:30:00,39.84,40.53,39.8,40.12,313400.0,39.84,40.53,39.8,40.12,313400.0
2008-12-05 15:00:00,40.12,40.31,39.8,39.99,228000.0,40.12,40.31,39.8,39.99,228000.0
2008-12-05 15:30:00,39.99,40.51,39.93,40.3,315500.0,39.99,40.51,39.93,40.3,315500.0
2008-12-08 09:30:00,41.31,42.22,41.12,41.59,68500.0,41.31,42.22,41.12,41.59,68500.0
2008-12-08 10:00:00,41.65,42.25,41.65,41.73,84500.0,41.65,42.25,41.65,41.73,84500.0
2008-12-08 10:30:00,41.74,42.07,41.69,41.92,81500.0,41.74,42.07,41.69,41.92,81500.0
2008-12-08 11:00:00,41.94,42.01,41.6,41.74,70600.0,41.94,42.01,41.6,41.74,70600.0
2008-12-08 11:30:00,41.69,41.88,41.43,41.57,40900.0,41.69,41.88,41.43,41.57,40900.0
2008-12-08 12:00:00,41.58,41.91,41.42,41.78,152600.0,41.58,41.91,41.42,41.78,152600.0
2008-12-08 12:30:00,41.79,41.99,41.43,41.73,122000.0,41.79,41.99,41.43,41.73,122000.0
2008-12-08 13:00:00,41.75,42.08,41.64,41.83,45200.0,41.75,42.08,41.64,41.83,45200.0
2008-12-08 13:30:00,41.76,41.76,41.2,41.3,60300.0,41.76,41.76,41.2,41.3,60300.0
2008-12-08 14:00:00,41.3,41.8,41.25,41.76,54700.0,41.3,41.8,41.25,41.76,54700.0
2008-12-08 14:30:00,41.72,41.81,41.29,41.45,187900.0,41.72,41.81,41.29,41.45,187900.0
2008-12-08 15:00:00,41.49,42.46,41.38,42.35,348800.0,41.49,42.46,41.38,42.35,348800.0
2008-12-08 15:30:00,42.35,42.36,41.73,41.82,214100.0,42.35,42.36,41.73,41.82,214100.0
2008-12-09 09:30:00,41.42,41.49,40.48,40.76,177200.0,41.42,41.49,40.48,40.76,177200.0
2008-12-09 10:00:00,40.78,41.47,40.77,41.28,67000.0,40.78,41.47,40.77,41.28,67000.0
2008-12-09 10:30:00,41.28,41.87,41.28,41.79,103900.0,41.28,41.87,41.28,41.79,103900.0
2008-12-09 11:00:00,41.78,42.02,41.5,41.57,93100.0,41.78,42.02,41.5,41.57,93100.0
2008-12-09 11:30:00,41.57,41.62,41.33,41.48,53300.0,41.57,41.62,41.33,41.48,53300.0
2008-12-09 12:00:00,41.48,41.57,41.25,41.43,41200.0,41.48,41.57,41.25,41.43,41200.0
2008-12-09 12:30:00,41.44,41.6,41.31,41.33,64800.0,41.44,41.6,41.31,41.33,64800.0
2008-12-09 13:00:00,41.33,41.33,40.93,40.93,43300.0,41.33,41.33,40.93,40.93,43300.0
2008-12-09 13:30:00,40.96,41.27,40.85,40.96,63300.0,40.96,41.27,40.85,40.96,63300.0
2008-12-09 14:00:00,40.94,41.06,40.46,40.61,66300.0,40.94,41.06,40.46,40.61,66300.0
2008-12-09 14:30:00,40.56,41.04,40.48,41.03,99000.0,40.56,41.04,40.48,41.03,99000.0
2008-12-09 15:00:00,41.03,41.19,40.57,40.69,171000.0,41.03,41.19,40.57,40.69,171000.0
2008-12-09 15:30:00,40.67,41.03,40.32,40.57,199100.0,40.67,41.03,40.32,40.57,199100.0
2008-12-10 09:30:00,41.02,41.19,40.68,40.7,60300.0,41.02,41.19,40.68,40.7,60300.0
2008-12-10 10:00:00,40.7,41.36,40.7,41.23,40600.0,40.7,41.36,40.7,41.23,40600.0
2008-12-10 10:30:00,41.19,41.25,40.99,41.09,36000.0,41.19,41.25,40.99,41.09,36000.0
2008-12-10 11:00:00,41.14,41.99,41.11,41.69,74600.0,41.14,41.99,41.11,41.69,74600.0
2008-12-10 11:30:00,41.7,42.44,41.68,42.24,90400.0,41.7,42.44,41.68,42.24,90400.0
2008-12-10 12:00:00,42.22,42.69,42.13,42.27,61200.0,42.22,42.69,42.13,42.27,61200.0
2008-12-10 12:30:00,42.22,42.31,41.92,42.04,40700.0,42.22,42.31,41.92,42.04,40700.0
2008-12-10 13:00:00,42.03,42.22,41.95,41.95,52600.0,42.03,42.22,41.95,41.95,52600.0
2008-12-10 13:30:00,41.95,41.98,41.18,41.37,47800.0,41.95,41.98,41.18,41.37,47800.0
2008-12-10 14:00:00,41.32,41.47,40.98,41.09,31000.0,41.32,41.47,40.98,41.09,31000.0
2008-12-10 14:30:00,41.04,41.41,40.97,41.09,39700.0,41.04,41.41,40.97,41.09,39700.0
2008-12-10 15:00:00,41.08,41.19,40.79,41.09,100900.0,41.08,41.19,40.79,41.09,100900.0
2008-12-10 15:30:00,41.07,41.2,40.66,41.13,152100.0,41.07,41.2,40.66,41.13,152100.0
2008-12-11 09:30:00,40.88,41.87,40.88,41.62,57100.0,40.88,41.87,40.88,41.62,57100.0
2008-12-11 10:00:00,41.62,41.67,41.15,41.38,41300.0,41.62,41.67,41.15,41.38,41300.0
2008-12-11 10:30:00,41.34,41.67,41.17,41.29,25300.0,41.34,41.67,41.17,41.29,25300.0
2008-12-11 11:00:00,41.34,41.57,41.0,41.08,104600.0,41.34,41.57,41.0,41.08,104600.0
2008-12-11 11:30:00,41.06,41.8,41.06,41.77,130300.0,41.06,41.8,41.06,41.77,130300.0
2008-12-11 12:00:00,41.83,42.01,41.68,41.89,44000.0,41.83,42.01,41.68,41.89,44000.0
2008-12-11 12:30:00,41.9,42.12,41.88,42.12,91000.0,41.9,42.12,41.88,42.12,91000.0
2008-12-11 13:00:00,42.08,42.2,41.61,41.83,29900.0,42.08,42.2,41.61,41.83,29900.0
2008-12-11 13:30:00,41.84,42.06,41.79,41.84,53700.0,41.84,42.06,41.79,41.84,53700.0
2008-12-11 14:00:00,41.91,42.06,41.77,41.87,64300.0,41.91,42.06,41.77,41.87,64300.0
2008-12-11 14:30:00,41.82,41.98,41.5,41.53,222800.0,41.82,41.98,41.5,41.53,222800.0
2008-12-11 15:00:00,41.53,41.75,41.31,41.56,244300.0,41.53,41.75,41.31,41.56,244300.0
2008-12-11 15:30:00,41.6,42.13,41.33,41.88,303900.0,41.6,42.13,41.33,41.88,303900.0
2008-12-12 09:30:00,33.75,35.05,32.21,34.93,1399500.0,33.75,35.05,32.21,34.93,1399500.0
2008-12-12 10:00:00,35.0,36.0,34.77,35.94,1048100.0,35.0,36.0,34.77,35.94,1048100.0
2008-12-12 10:30:00,35.97,35.97,34.77,35.63,486800.0,35.97,35.97,34.77,35.63,486800.0
2008-12-12 11:00:00,35.64,36.06,35.57,35.94,411100.0,35.64,36.06,35.57,35.94,411100.0
2008-12-12 11:30:00,35.93,36.38,35.66,36.3,489400.0,35.93,36.38,35.66,36.3,489400.0
2008-12-12 12:00:00,36.32,36.58,36.0,36.45,292300.0,36.32,36.58,36.0,36.45,292300.0
2008-12-12 12:30:00,36.45,36.68,36.17,36.68,350100.0,36.45,36.68,36.17,36.68,350100.0
2008-12-12 13:00:00,36.68,36.85,36.33,36.83,348400.0,36.68,36.85,36.33,36.83,348400.0
2008-12-12 13:30:00,36.83,37.14,36.7,36.8,546800.0,36.83,37.14,36.7,36.8,546800.0
2008-12-12 14:00:00,36.8,37.19,36.79,37.12,364800.0,36.8,37.19,36.79,37.12,364800.0
2008-12-12 14:30:00,37.13,37.4,36.93,37.28,321300.0,37.13,37.4,36.93,37.28,321300.0
2008-12-12 15:00:00,37.31,37.36,36.95,37.11,340800.0,37.31,37.36,36.95,37.11,340800.0
2008-12-12 15:30:00,37.11,37.25,36.81,37.19,586900.0,37.11,37.25,36.81,37.19,586900.0
2008-12-15 09:30:00,36.89,37.51,36.09,36.09,270600.0,36.89,37.51,36.09,36.09,270600.0
2008-12-15 10:00:00,36.07,36.07,35.47,35.75,478600.0,36.07,36.07,35.47,35.75,478600.0
2008-12-15 10:30:00,35.77,35.95,35.6,35.87,233800.0,35.77,35.95,35.6,35.87,233800.0
2008-12-15 11:00:00,35.85,36.06,35.74,35.85,158500.0,35.85,36.06,35.74,35.85,158500.0
2008-12-15 11:30:00,35.86,36.02,35.84,35.86,191200.0,35.86,36.02,35.84,35.86,191200.0
2008-12-15 12:00:00,35.88,35.88,35.59,35.72,110600.0,35.88,35.88,35.59,35.72,110600.0
2008-12-15 12:30:00,35.7,35.74,35.36,35.43,126300.0,35.7,35.74,35.36,35.43,126300.0
2008-12-15 13:00:00,35.42,35.64,35.24,35.62,86600.0,35.42,35.64,35.24,35.62,86600.0
2008-12-15 13:30:00,35.62,36.1,35.62,36.06,140000.0,35.62,36.1,35.62,36.06,140000.0
2008-12-15 14:00:00,36.06,36.27,35.78,35.8,145200.0,36.06,36.27,35.78,35.8,145200.0
2008-12-15 14:30:00,35.8,36.01,35.75,35.87,128100.0,35.8,36.01,35.75,35.87,128100.0
2008-12-15 15:00:00,35.87,35.98,35.63,35.72,153800.0,35.87,35.98,35.63,35.72,153800.0
2008-12-15 15:30:00,35.7,36.2,35.61,35.88,315300.0,35.7,36.2,35.61,35.88,315300.0
2008-12-16 09:30:00,36.04,36.89,35.21,35.35,241500.0,36.04,36.89,35.21,35.35,241500.0
2008-12-16 10:00:00,35.35,35.98,35.3,35.55,133800.0,35.35,35.98,35.3,35.55,133800.0
2008-12-16 10:30:00,35.51,35.64,35.32,35.52,96400.0,35.51,35.64,35.32,35.52,96400.0
2008-12-16 11:00:00,35.57,35.76,35.43,35.57,63900.0,35.57,35.76,35.43,35.57,63900.0
2008-12-16 11:30:00,35.6,35.74,35.52,35.6,36100.0,35.6,35.74,35.52,35.6,36100.0
2008-12-16 12:00:00,35.57,35.66,35.41,35.44,68900.0,35.57,35.66,35.41,35.44,68900.0
2008-12-16 12:30:00,35.44,35.5,35.23,35.25,81400.0,35.44,35.5,35.23,35.25,81400.0
2008-12-16 13:00:00,35.24,35.41,35.16,35.4,44000.0,35.24,35.41,35.16,35.4,44000.0
2008-12-16 13:30:00,35.38,35.39,35.06,35.15,125900.0,35.38,35.39,35.06,35.15,125900.0
2008-12-16 14:00:00,35.16,35.81,35.11,35.53,175400.0,35.16,35.81,35.11,35.53,175400.0
2008-12-16 14:30:00,35.55,35.8,35.26,35.53,143100.0,35.55,35.8,35.26,35.53,143100.0
2008-12-16 15:00:00,35.55,36.27,35.2,36.22,155600.0,35.55,36.27,35.2,36.22,155600.0
2008-12-16 15:30:00,36.22,36.45,35.96,36.34,194900.0,36.22,36.45,35.96,36.34,194900.0
2008-12-17 09:30:00,35.93,36.63,35.58,36.62,88800.0,35.93,36.63,35.58,36.62,88800.0
2008-12-17 10:00:00,36.63,36.74,35.96,36.1,91500.0,36.63,36.74,35.96,36.1,91500.0
2008-12-17 10:30:00,36.1,36.2,35.94,36.05,75300.0,36.1,36.2,35.94,36.05,75300.0
2008-12-17 11:00:00,36.05,36.23,35.78,36.05,104200.0,36.05,36.23,35.78,36.05,104200.0
2008-12-17 11:30:00,36.04,36.2,36.0,36.11,47600.0,36.04,36.2,36.0,36.11,47600.0
2008-12-17 12:00:00,36.11,36.4,36.08,36.17,63300.0,36.11,36.4,36.08,36.17,63300.0
2008-12-17 12:30:00,36.18,36.51,36.15,36.4,104000.0,36.18,36.51,36.15,36.4,104000.0
2008-12-17 13:00:00,36.39,36.6,36.29,36.4,82500.0,36.39,36.6,36.29,36.4,82500.0
2008-12-17 13:30:00,36.4,36.79,36.34,36.64,67100.0,36.4,36.79,36.34,36.64,67100.0
2008-12-17 14:00:00,36.61,36.81,36.47,36.51,98600.0,36.61,36.81,36.47,36.51,98600.0
2008-12-17 14:30:00,36.51,36.69,36.24,36.68,108200.0,36.51,36.69,36.24,36.68,108200.0
2008-12-17 15:00:00,36.67,36.9,36.37,36.49,117400.0,36.67,36.9,36.37,36.49,117400.0
2008-12-17 15:30:00,36.47,36.93,36.44,36.63,206400.0,36.47,36.93,36.44,36.63,206400.0
2008-12-18 09:30:00,36.96,37.55,36.91,37.0,176100.0,36.96,37.55,36.91,37.0,176100.0
2008-12-18 10:00:00,37.03,37.46,37.02,37.4,141400.0,37.03,37.46,37.02,37.4,141400.0
2008-12-18 10:30:00,37.4,37.61,37.35,37.48,189500.0,37.4,37.61,37.35,37.48,189500.0
2008-12-18 11:00:00,37.44,37.47,37.04,37.13,50500.0,37.44,37.47,37.04,37.13,50500.0
2008-12-18 11:30:00,37.13,37.19,36.99,37.16,88100.0,37.13,37.19,36.99,37.16,88100.0
2008-12-18 12:00:00,37.17,37.32,37.07,37.19,25200.0,37.17,37.32,37.07,37.19,25200.0
2008-12-18 12:30:00,37.13,37.49,37.13,37.37,30800.0,37.13,37.49,37.13,37.37,30800.0
2008-12-18 13:00:00,37.39,37.57,37.34,37.4,58700.0,37.39,37.57,37.34,37.4,58700.0
2008-12-18 13:30:00,37.4,37.52,37.23,37.31,54500.0,37.4,37.52,37.23,37.31,54500.0
2008-12-18 14:00:00,37.33,37.34,36.88,37.05,55400.0,37.33,37.34,36.88,37.05,55400.0
2008-12-18 14:30:00,37.01,37.1,36.89,36.89,79900.0,37.01,37.1,36.89,36.89,79900.0
2008-12-18 15:00:00,36.87,36.87,35.98,36.1,176300.0,36.87,36.87,35.98,36.1,176300.0
2008-12-18 15:30:00,36.12,36.7,35.99,36.6,218200.0,36.12,36.7,35.99,36.6,218200.0
2008-12-19 09:30:00,36.84,37.67,36.84,37.09,314500.0,36.84,37.67,36.84,37.09,314500.0
2008-12-19 10:00:00,37.07,37.81,37.0,37.75,101500.0,37.07,37.81,37.0,37.75,101500.0
2008-12-19 10:30:00,37.76,37.85,37.57,37.61,72900.0,37.76,37.85,37.57,37.61,72900.0
2008-12-19 11:00:00,37.6,37.71,37.22,37.36,72300.0,37.6,37.71,37.22,37.36,72300.0
2008-12-19 11:30:00,37.35,37.45,36.81,36.83,63700.0,37.35,37.45,36.81,36.83,63700.0
2008-12-19 12:00:00,36.83,36.88,36.55,36.76,49900.0,36.83,36.88,36.55,36.76,49900.0
2008-12-19 12:30:00,36.78,36.9,36.66,36.78,38600.0,36.78,36.9,36.66,36.78,38600.0
2008-12-19 13:00:00,36.74,36.94,36.74,36.9,67700.0,36.74,36.94,36.74,36.9,67700.0
2008-12-19 13:30:00,36.91,36.95,36.72,36.88,61300.0,36.91,36.95,36.72,36.88,61300.0
2008-12-19 14:00:00,36.87,36.98,36.62,36.76,53900.0,36.87,36.98,36.62,36.76,53900.0
2008-12-19 14:30:00,36.73,36.96,36.69,36.76,62600.0,36.73,36.96,36.69,36.76,62600.0
2008-12-19 15:00:00,36.77,36.94,36.51,36.77,67900.0,36.77,36.94,36.51,36.77,67900.0
2008-12-19 15:30:00,36.8,36.93,36.59,36.79,127400.0,36.8,36.93,36.59,36.79,127400.0
2008-12-22 09:30:00,36.84,36.96,36.31,36.43,189900.0,36.84,36.96,36.31,36.43,189900.0
2008-12-22 10:00:00,36.48,36.55,36.0,36.02,46000.0,36.48,36.55,36.0,36.02,46000.0
2008-12-22 10:30:00,36.04,36.39,36.03,36.34,42700.0,36.04,36.39,36.03,36.34,42700.0
2008-12-22 11:00:00,36.38,36.39,36.06,36.06,33100.0,36.38,36.39,36.06,36.06,33100.0
2008-12-22 11:30:00,36.06,36.11,35.86,36.08,40500.0,36.06,36.11,35.86,36.08,40500.0
2008-12-22 12:00:00,36.07,36.18,35.95,36.11,36900.0,36.07,36.18,35.95,36.11,36900.0
2008-12-22 12:30:00,36.11,36.21,36.04,36.1,36300.0,36.11,36.21,36.04,36.1,36300.0
2008-12-22 13:00:00,36.09,36.29,36.02,36.13,38500.0,36.09,36.29,36.02,36.13,38500.0
2008-12-22 13:30:00,36.11,36.19,36.0,36.08,65900.0,36.11,36.19,36.0,36.08,65900.0
2008-12-22 14:00:00,36.1,36.11,35.82,35.89,77400.0,36.1,36.11,35.82,35.89,77400.0
2008-12-22 14:30:00,35.91,36.01,35.72,35.74,66300.0,35.91,36.01,35.72,35.74,66300.0
2008-12-22 15:00:00,35.74,35.81,35.55,35.62,58200.0,35.74,35.81,35.55,35.62,58200.0
2008-12-22 15:30:00,35.63,36.31,35.56,36.23,116000.0,35.63,36.31,35.56,36.23,116000.0
2008-12-23 09:30:00,36.48,36.8,35.92,36.64,97100.0,36.48,36.8,35.92,36.64,97100.0
2008-12-23 10:00:00,36.63,36.74,36.27,36.61,42600.0,36.63,36.74,36.27,36.61,42600.0
2008-12-23 10:30:00,36.63,36.86,36.6,36.71,30200.0,36.63,36.86,36.6,36.71,30200.0
2008-12-23 11:00:00,36.71,36.71,36.47,36.54,22800.0,36.71,36.71,36.47,36.54,22800.0
2008-12-23 11:30:00,36.54,36.66,36.35,36.35,19300.0,36.54,36.66,36.35,36.35,19300.0
2008-12-23 12:00:00,36.31,36.36,36.26,36.31,13300.0,36.31,36.36,36.26,36.31,13300.0
2008-12-23 12:30:00,36.28,36.31,36.11,36.29,13200.0,36.28,36.31,36.11,36.29,13200.0
2008-12-23 13:00:00,36.3,36.3,36.08,36.15,13400.0,36.3,36.3,36.08,36.15,13400.0
2008-12-23 13:30:00,36.12,36.34,36.02,36.31,21900.0,36.12,36.34,36.02,36.31,21900.0
2008-12-23 14:00:00,36.29,36.31,36.16,36.23,33700.0,36.29,36.31,36.16,36.23,33700.0
2008-12-23 14:30:00,36.22,36.26,35.76,35.88,53900.0,36.22,36.26,35.76,35.88,53900.0
2008-12-23 15:00:00,35.89,36.07,35.66,36.0,65800.0,35.89,36.07,35.66,36.0,65800.0
2008-12-23 15:30:00,35.99,36.14,35.91,35.98,85500.0,35.99,36.14,35.91,35.98,85500.0
2008-12-24 09:30:00,36.15,36.26,35.74,35.81,17500.0,36.15,36.26,35.74,35.81,17500.0
2008-12-24 10:00:00,35.77,36.19,35.75,36.16,22500.0,35.77,36.19,35.75,36.16,22500.0
2008-12-24 10:30:00,36.17,36.35,36.13,36.27,21100.0,36.17,36.35,36.13,36.27,21100.0
2008-12-24 11:00:00,36.27,36.28,36.12,36.15,92500.0,36.27,36.28,36.12,36.15,92500.0
2008-12-24 11:30:00,36.15,36.28,36.11,36.27,52700.0,36.15,36.28,36.11,36.27,52700.0
2008-12-24 12:00:00,36.24,36.27,36.15,36.15,21200.0,36.24,36.27,36.15,36.15,21200.0
2008-12-24 12:30:00,36.15,36.28,36.15,36.19,77000.0,36.15,36.28,36.15,36.19,77000.0
2008-12-26 09:30:00,36.47,36.74,36.17,36.21,21200.0,36.47,36.74,36.17,36.21,21200.0
2008-12-26 10:00:00,36.23,36.42,36.21,36.37,14400.0,36.23,36.42,36.21,36.37,14400.0
2008-12-26 10:30:00,36.38,36.38,36.21,36.25,14900.0,36.38,36.38,36.21,36.25,14900.0
2008-12-26 11:00:00,36.25,36.25,36.13,36.15,28400.0,36.25,36.25,36.13,36.15,28400.0
2008-12-26 11:30:00,36.17,36.21,36.15,36.19,15900.0,36.17,36.21,36.15,36.19,15900.0
2008-12-26 12:00:00,36.18,36.27,36.15,36.26,37600.0,36.18,36.27,36.15,36.26,37600.0
2008-12-26 12:30:00,36.27,36.34,36.25,36.25,42000.0,36.27,36.34,36.25,36.25,42000.0
2008-12-26 13:00:00,36.25,36.31,36.09,36.1,79000.0,36.25,36.31,36.09,36.1,79000.0
2008-12-26 13:30:00,36.11,36.15,35.94,35.96,72100.0,36.11,36.15,35.94,35.96,72100.0
2008-12-26 14:00:00,35.96,36.1,35.82,36.09,67400.0,35.96,36.1,35.82,36.09,67400.0
2008-12-26 14:30:00,36.1,36.12,35.98,36.08,82900.0,36.1,36.12,35.98,36.08,82900.0
2008-12-26 15:00:00,36.09,36.18,36.06,36.15,70700.0,36.09,36.18,36.06,36.15,70700.0
2008-12-26 15:30:00,36.15,36.17,36.02,36.09,87800.0,36.15,36.17,36.02,36.09,87800.0
2008-12-29 09:30:00,36.07,36.07,35.75,35.84,88700.0,36.07,36.07,35.75,35.84,88700.0
2008-12-29 10:00:00,35.87,36.1,35.38,35.43,51100.0,35.87,36.1,35.38,35.43,51100.0
2008-12-29 10:30:00,35.45,35.66,35.43,35.61,30000.0,35.45,35.66,35.43,35.61,30000.0
2008-12-29 11:00:00,35.61,35.74,35.52,35.66,36500.0,35.61,35.74,35.52,35.66,36500.0
2008-12-29 11:30:00,35.68,35.84,35.67,35.7,31700.0,35.68,35.84,35.67,35.7,31700.0
2008-12-29 12:00:00,35.71,35.78,35.67,35.72,19200.0,35.71,35.78,35.67,35.72,19200.0
2008-12-29 12:30:00,35.72,35.76,35.61,35.63,21000.0,35.72,35.76,35.61,35.63,21000.0
2008-12-29 13:00:00,35.63,35.63,35.43,35.44,17200.0,35.63,35.63,35.43,35.44,17200.0
2008-12-29 13:30:00,35.47,35.74,35.47,35.59,30800.0,35.47,35.74,35.47,35.59,30800.0
2008-12-29 14:00:00,35.59,35.68,35.54,35.57,34000.0,35.59,35.68,35.54,35.57,34000.0
2008-12-29 14:30:00,35.57,35.6,35.48,35.57,40200.0,35.57,35.6,35.48,35.57,40200.0
2008-12-29 15:00:00,35.58,35.7,35.51,35.6,83700.0,35.58,35.7,35.51,35.6,83700.0
2008-12-29 15:30:00,35.6,35.72,35.46,35.72,83900.0,35.6,35.72,35.46,35.72,83900.0
2008-12-30 09:30:00,35.93,36.15,35.84,36.09,44100.0,35.93,36.15,35.84,36.09,44100.0
2008-12-30 10:00:00,36.08,36.27,35.99,36.0,49500.0,36.08,36.27,35.99,36.0,49500.0
2008-12-30 10:30:00,36.0,36.13,35.94,35.98,71000.0,36.0,36.13,35.94,35.98,71000.0
2008-12-30 11:00:00,35.98,36.02,35.92,36.01,33600.0,35.98,36.02,35.92,36.01,33600.0
2008-12-30 11:30:00,36.04,36.22,36.01,36.22,55300.0,36.04,36.22,36.01,36.22,55300.0
2008-12-30 12:00:00,36.22,36.27,36.15,36.26,36100.0,36.22,36.27,36.15,36.26,36100.0
2008-12-30 12:30:00,36.25,36.36,36.17,36.21,73800.0,36.25,36.36,36.17,36.21,73800.0
2008-12-30 13:00:00,36.21,36.24,35.96,36.14,114200.0,36.21,36.24,35.96,36.14,114200.0
2008-12-30 13:30:00,36.1,36.12,35.93,35.93,18300.0,36.1,36.12,35.93,35.93,18300.0
2008-12-30 14:00:00,35.92,36.1,35.9,36.08,22500.0,35.92,36.1,35.9,36.08,22500.0
2008-12-30 14:30:00,36.07,36.09,35.98,36.01,27300.0,36.07,36.09,35.98,36.01,27300.0
2008-12-30 15:00:00,36.03,36.08,35.92,36.05,59800.0,36.03,36.08,35.92,36.05,59800.0
2008-12-30 15:30:00,36.06,36.34,36.06,36.25,118100.0,36.06,36.34,36.06,36.25,118100.0
2008-12-31 09:30:00,36.23,36.24,35.62,36.24,62400.0,36.23,36.24,35.62,36.24,62400.0
2008-12-31 10:00:00,36.25,36.54,36.24,36.43,58800.0,36.25,36.54,36.24,36.43,58800.0
2008-12-31 10:30:00,36.38,36.6,36.29,36.55,88000.0,36.38,36.6,36.29,36.55,88000.0
2008-12-31 11:00:00,36.6,36.6,36.3,36.43,54100.0,36.6,36.6,36.3,36.43,54100.0
2008-12-31 11:30:00,36.41,36.53,36.29,36.53,72000.0,36.41,36.53,36.29,36.53,72000.0
2008-12-31 12:00:00,36.53,36.61,36.41,36.58,39400.0,36.53,36.61,36.41,36.58,39400.0
2008-12-31 12:30:00,36.58,36.63,36.48,36.54,32700.0,36.58,36.63,36.48,36.54,32700.0
2008-12-31 13:00:00,36.48,36.63,36.43,36.54,41900.0,36.48,36.63,36.43,36.54,41900.0
2008-12-31 13:30:00,36.52,36.68,36.48,36.63,43900.0,36.52,36.68,36.48,36.63,43900.0
2008-12-31 14:00:00,36.67,36.82,36.59,36.63,40800.0,36.67,36.82,36.59,36.63,40800.0
2008-12-31 14:30:00,36.62,36.68,36.51,36.65,51400.0,36.62,36.68,36.51,36.65,51400.0
2008-12-31 15:00:00,36.67,36.77,36.44,36.67,162000.0,36.67,36.77,36.44,36.67,162000.0
2008-12-31 15:30:00,36.68,36.86,36.51,36.59,277600.0,36.68,36.86,36.51,36.59,277600.0
2009-01-02 09:30:00,36.7,36.88,36.13,36.3,86700.0,36.7,36.88,36.13,36.3,86700.0
2009-01-02 10:00:00,36.3,36.83,36.21,36.83,55700.0,36.3,36.83,36.21,36.83,55700.0
2009-01-02 10:30:00,36.8,37.42,36.79,37.37,48400.0,36.8,37.42,36.79,37.37,48400.0
2009-01-02 11:00:00,37.36,37.38,37.13,37.27,43100.0,37.36,37.38,37.13,37.27,43100.0
2009-01-02 11:30:00,37.28,37.35,37.16,37.21,74000.0,37.28,37.35,37.16,37.21,74000.0
2009-01-02 12:00:00,37.21,37.29,37.14,37.21,21300.0,37.21,37.29,37.14,37.21,21300.0
2009-01-02 12:30:00,37.21,37.45,37.21,37.45,24800.0,37.21,37.45,37.21,37.45,24800.0
2009-01-02 13:00:00,37.44,37.78,37.44,37.74,26000.0,37.44,37.78,37.44,37.74,26000.0
2009-01-02 13:30:00,37.75,37.81,37.69,37.73,42100.0,37.75,37.81,37.69,37.73,42100.0
2009-01-02 14:00:00,37.73,37.86,37.65,37.85,35500.0,37.73,37.86,37.65,37.85,35500.0
2009-01-02 14:30:00,37.85,38.04,37.85,37.94,46300.0,37.85,38.04,37.85,37.94,46300.0
2009-01-02 15:00:00,37.95,38.14,37.93,38.1,53500.0,37.95,38.14,37.93,38.1,53500.0
2009-01-02 15:30:00,38.1,38.21,37.94,37.99,119000.0,38.1,38.21,37.94,37.99,119000.0
2009-01-05 09:30:00,37.98,38.46,37.38,37.87,132600.0,37.98,38.46,37.38,37.87,132600.0
2009-01-05 10:00:00,37.89,38.13,37.83,37.93,147500.0,37.89,38.13,37.83,37.93,147500.0
2009-01-05 10:30:00,37.91,37.98,37.89,37.96,92700.0,37.91,37.98,37.89,37.96,92700.0
2009-01-05 11:00:00,37.98,38.03,37.84,37.88,48900.0,37.98,38.03,37.84,37.88,48900.0
2009-01-05 11:30:00,37.87,37.91,37.79,37.82,39000.0,37.87,37.91,37.79,37.82,39000.0
2009-01-05 12:00:00,37.83,38.09,37.82,37.94,44600.0,37.83,38.09,37.82,37.94,44600.0
2009-01-05 12:30:00,37.93,37.99,37.75,37.9,23800.0,37.93,37.99,37.75,37.9,23800.0
2009-01-05 13:00:00,37.94,38.0,37.73,37.8,70600.0,37.94,38.0,37.73,37.8,70600.0
2009-01-05 13:30:00,37.79,37.98,37.7,37.96,67600.0,37.79,37.98,37.7,37.96,67600.0
2009-01-05 14:00:00,37.97,38.05,37.76,37.78,34000.0,37.97,38.05,37.76,37.78,34000.0
2009-01-05 14:30:00,37.79,37.93,37.68,37.92,78200.0,37.79,37.93,37.68,37.92,78200.0
2009-01-05 15:00:00,37.92,38.14,37.91,38.06,155400.0,37.92,38.14,37.91,38.06,155400.0
2009-01-05 15:30:00,38.06,38.36,38.0,38.31,199600.0,38.06,38.36,38.0,38.31,199600.0
2009-01-06 09:30:00,38.45,39.12,38.45,38.98,72000.0,38.45,39.12,38.45,38.98,72000.0
2009-01-06 10:00:00,38.98,39.11,38.13,38.18,133100.0,38.98,39.11,38.13,38.18,133100.0
2009-01-06 10:30:00,38.21,38.56,38.18,38.29,57800.0,38.21,38.56,38.18,38.29,57800.0
2009-01-06 11:00:00,38.3,38.38,38.17,38.32,31200.0,38.3,38.38,38.17,38.32,31200.0
2009-01-06 11:30:00,38.34,38.62,38.33,38.49,71700.0,38.34,38.62,38.33,38.49,71700.0
2009-01-06 12:00:00,38.51,38.68,38.45,38.66,100400.0,38.51,38.68,38.45,38.66,100400.0
2009-01-06 12:30:00,38.65,39.1,38.65,39.05,215900.0,38.65,39.1,38.65,39.05,215900.0
2009-01-06 13:00:00,39.05,39.09,38.79,38.94,104600.0,39.05,39.09,38.79,38.94,104600.0
2009-01-06 13:30:00,38.91,38.94,38.85,38.89,58800.0,38.91,38.94,38.85,38.89,58800.0
2009-01-06 14:00:00,38.9,39.15,38.81,39.01,76300.0,38.9,39.15,38.81,39.01,76300.0
2009-01-06 14:30:00,39.04,39.23,38.99,39.15,89100.0,39.04,39.23,38.99,39.15,89100.0
2009-01-06 15:00:00,39.15,39.24,39.0,39.09,163300.0,39.15,39.24,39.0,39.09,163300.0
2009-01-06 15:30:00,39.07,39.21,38.86,39.0,208800.0,39.07,39.21,38.86,39.0,208800.0
2009-01-07 09:30:00,38.32,38.42,37.73,38.26,75700.0,38.32,38.42,37.73,38.26,75700.0
2009-01-07 10:00:00,38.31,38.37,37.95,38.11,51300.0,38.31,38.37,37.95,38.11,51300.0
2009-01-07 10:30:00,38.09,38.09,37.81,37.96,25000.0,38.09,38.09,37.81,37.96,25000.0
2009-01-07 11:00:00,37.99,38.24,37.89,38.17,23000.0,37.99,38.24,37.89,38.17,23000.0
2009-01-07 11:30:00,38.16,38.34,38.08,38.34,56600.0,38.16,38.34,38.08,38.34,56600.0
2009-01-07 12:00:00,38.3,38.46,38.27,38.29,44700.0,38.3,38.46,38.27,38.29,44700.0
2009-01-07 12:30:00,38.31,38.39,38.24,38.29,16600.0,38.31,38.39,38.24,38.29,16600.0
2009-01-07 13:00:00,38.29,38.42,38.29,38.41,69500.0,38.29,38.42,38.29,38.41,69500.0
2009-01-07 13:30:00,38.41,38.48,38.16,38.21,56200.0,38.41,38.48,38.16,38.21,56200.0
2009-01-07 14:00:00,38.21,38.25,38.1,38.17,55300.0,38.21,38.25,38.1,38.17,55300.0
2009-01-07 14:30:00,38.15,38.24,37.61,37.99,141600.0,38.15,38.24,37.61,37.99,141600.0
2009-01-07 15:00:00,37.99,38.06,37.81,37.9,83000.0,37.99,38.06,37.81,37.9,83000.0
2009-01-07 15:30:00,37.91,38.17,37.8,38.05,125300.0,37.91,38.17,37.8,38.05,125300.0
2009-01-08 09:30:00,37.83,37.83,37.15,37.28,103800.0,37.83,37.83,37.15,37.28,103800.0
2009-01-08 10:00:00,37.3,37.3,36.7,36.95,81100.0,37.3,37.3,36.7,36.95,81100.0
2009-01-08 10:30:00,36.95,37.0,36.7,36.85,156600.0,36.95,37.0,36.7,36.85,156600.0
2009-01-08 11:00:00,36.84,36.97,36.74,36.88,134400.0,36.84,36.97,36.74,36.88,134400.0
2009-01-08 11:30:00,36.85,36.97,36.76,36.8,389000.0,36.85,36.97,36.76,36.8,389000.0
2009-01-08 12:00:00,36.82,36.97,36.75,36.81,122400.0,36.82,36.97,36.75,36.81,122400.0
2009-01-08 12:30:00,36.81,36.81,36.53,36.55,102900.0,36.81,36.81,36.53,36.55,102900.0
2009-01-08 13:00:00,36.57,36.62,36.42,36.53,95300.0,36.57,36.62,36.42,36.53,95300.0
2009-01-08 13:30:00,36.54,36.78,36.54,36.73,88100.0,36.54,36.78,36.54,36.73,88100.0
2009-01-08 14:00:00,36.76,36.88,36.72,36.76,124000.0,36.76,36.88,36.72,36.76,124000.0
2009-01-08 14:30:00,36.75,36.88,36.69,36.72,211100.0,36.75,36.88,36.69,36.72,211100.0
2009-01-08 15:00:00,36.73,36.8,36.41,36.46,237300.0,36.73,36.8,36.41,36.46,237300.0
2009-01-08 15:30:00,36.46,36.65,36.22,36.55,275700.0,36.46,36.65,36.22,36.55,275700.0
2009-01-09 09:30:00,36.48,36.6,35.51,35.6,88900.0,36.48,36.6,35.51,35.6,88900.0
2009-01-09 10:00:00,35.62,36.08,35.59,35.8,112700.0,35.62,36.08,35.59,35.8,112700.0
2009-01-09 10:30:00,35.79,36.01,35.75,35.91,86700.0,35.79,36.01,35.75,35.91,86700.0
2009-01-09 11:00:00,35.9,36.25,35.88,35.97,99800.0,35.9,36.25,35.88,35.97,99800.0
2009-01-09 11:30:00,35.98,36.14,35.83,36.13,85600.0,35.98,36.14,35.83,36.13,85600.0
2009-01-09 12:00:00,36.12,36.28,35.97,36.02,100500.0,36.12,36.28,35.97,36.02,100500.0
2009-01-09 12:30:00,36.01,36.11,35.86,35.97,80500.0,36.01,36.11,35.86,35.97,80500.0
2009-01-09 13:00:00,35.94,36.15,35.81,35.96,225100.0,35.94,36.15,35.81,35.96,225100.0
2009-01-09 13:30:00,35.97,36.1,35.84,35.85,79400.0,35.97,36.1,35.84,35.85,79400.0
2009-01-09 14:00:00,35.84,36.05,35.84,35.98,89900.0,35.84,36.05,35.84,35.98,89900.0
2009-01-09 14:30:00,35.97,36.17,35.93,36.0,95700.0,35.97,36.17,35.93,36.0,95700.0
2009-01-09 15:00:00,35.98,36.03,35.73,35.91,129400.0,35.98,36.03,35.73,35.91,129400.0
2009-01-09 15:30:00,35.91,35.98,35.59,35.68,191300.0,35.91,35.98,35.59,35.68,191300.0
2009-01-12 09:30:00,35.68,36.23,35.39,36.23,103100.0,35.68,36.23,35.39,36.23,103100.0
2009-01-12 10:00:00,36.22,36.31,36.03,36.15,65100.0,36.22,36.31,36.03,36.15,65100.0
2009-01-12 10:30:00,36.17,36.51,36.14,36.43,68400.0,36.17,36.51,36.14,36.43,68400.0
2009-01-12 11:00:00,36.4,36.49,36.27,36.32,60400.0,36.4,36.49,36.27,36.32,60400.0
2009-01-12 11:30:00,36.3,36.45,36.25,36.4,65200.0,36.3,36.45,36.25,36.4,65200.0
2009-01-12 12:00:00,36.38,36.49,36.33,36.4,34700.0,36.38,36.49,36.33,36.4,34700.0
2009-01-12 12:30:00,36.4,36.52,36.34,36.47,39500.0,36.4,36.52,36.34,36.47,39500.0
2009-01-12 13:00:00,36.46,36.54,36.37,36.39,98100.0,36.46,36.54,36.37,36.39,98100.0
2009-01-12 13:30:00,36.39,36.66,36.35,36.51,32200.0,36.39,36.66,36.35,36.51,32200.0
2009-01-12 14:00:00,36.51,36.51,36.33,36.33,54300.0,36.51,36.51,36.33,36.33,54300.0
2009-01-12 14:30:00,36.33,36.33,36.08,36.16,68300.0,36.33,36.33,36.08,36.16,68300.0
2009-01-12 15:00:00,36.14,36.35,36.08,36.27,71500.0,36.14,36.35,36.08,36.27,71500.0
2009-01-12 15:30:00,36.27,36.33,36.0,36.14,217300.0,36.27,36.33,36.0,36.14,217300.0
2009-01-13 09:30:00,35.91,36.67,35.65,36.46,76200.0,35.91,36.67,35.65,36.46,76200.0
2009-01-13 10:00:00,36.49,36.69,36.15,36.3,105300.0,36.49,36.69,36.15,36.3,105300.0
2009-01-13 10:30:00,36.31,36.57,36.12,36.46,57100.0,36.31,36.57,36.12,36.46,57100.0
2009-01-13 11:00:00,36.47,36.58,36.25,36.56,44800.0,36.47,36.58,36.25,36.56,44800.0
2009-01-13 11:30:00,36.53,36.94,36.52,36.88,61700.0,36.53,36.94,36.52,36.88,61700.0
2009-01-13 12:00:00,36.88,36.9,36.57,36.63,80700.0,36.88,36.9,36.57,36.63,80700.0
2009-01-13 12:30:00,36.62,36.94,36.6,36.78,125000.0,36.62,36.94,36.6,36.78,125000.0
2009-01-13 13:00:00,36.78,36.98,36.76,36.82,71100.0,36.78,36.98,36.76,36.82,71100.0
2009-01-13 13:30:00,36.84,36.86,36.59,36.63,58200.0,36.84,36.86,36.59,36.63,58200.0
2009-01-13 14:00:00,36.64,36.9,36.62,36.69,94000.0,36.64,36.9,36.62,36.69,94000.0
2009-01-13 14:30:00,36.7,37.02,36.7,36.8,107700.0,36.7,37.02,36.7,36.8,107700.0
2009-01-13 15:00:00,36.79,36.85,36.58,36.75,113800.0,36.79,36.85,36.58,36.75,113800.0
2009-01-13 15:30:00,36.78,37.08,36.58,36.87,257900.0,36.78,37.08,36.58,36.87,257900.0
2009-01-14 09:30:00,36.37,36.55,35.97,36.12,112100.0,36.37,36.55,35.97,36.12,112100.0
2009-01-14 10:00:00,36.15,36.68,36.1,36.62,147000.0,36.15,36.68,36.1,36.62,147000.0
2009-01-14 10:30:00,36.6,36.6,35.98,36.2,102900.0,36.6,36.6,35.98,36.2,102900.0
2009-01-14 11:00:00,36.2,36.4,35.85,36.37,140400.0,36.2,36.4,35.85,36.37,140400.0
2009-01-14 11:30:00,36.39,36.45,36.24,36.28,99300.0,36.39,36.45,36.24,36.28,99300.0
2009-01-14 12:00:00,36.3,36.45,36.22,36.43,73500.0,36.3,36.45,36.22,36.43,73500.0
2009-01-14 12:30:00,36.41,36.47,36.25,36.41,95500.0,36.41,36.47,36.25,36.41,95500.0
2009-01-14 13:00:00,36.42,36.45,36.21,36.23,81400.0,36.42,36.45,36.21,36.23,81400.0
2009-01-14 13:30:00,36.24,36.44,36.22,36.28,60000.0,36.24,36.44,36.22,36.28,60000.0
2009-01-14 14:00:00,36.3,36.51,36.23,36.45,116900.0,36.3,36.51,36.23,36.45,116900.0
2009-01-14 14:30:00,36.43,36.65,36.43,36.61,116500.0,36.43,36.65,36.43,36.61,116500.0
2009-01-14 15:00:00,36.61,36.61,36.19,36.29,77700.0,36.61,36.61,36.19,36.29,77700.0
2009-01-14 15:30:00,36.3,36.65,36.19,36.56,230000.0,36.3,36.65,36.19,36.56,230000.0
2009-01-15 09:30:00,36.57,36.97,36.44,36.91,69300.0,36.57,36.97,36.44,36.91,69300.0
2009-01-15 10:00:00,36.94,37.13,36.76,36.9,140700.0,36.94,37.13,36.76,36.9,140700.0
2009-01-15 10:30:00,36.9,37.13,36.7,37.03,130400.0,36.9,37.13,36.7,37.03,130400.0
2009-01-15 11:00:00,37.01,37.51,36.9,37.5,119900.0,37.01,37.51,36.9,37.5,119900.0
2009-01-15 11:30:00,37.5,37.93,37.48,37.76,228200.0,37.5,37.93,37.48,37.76,228200.0
2009-01-15 12:00:00,37.74,37.87,37.44,37.48,67700.0,37.74,37.87,37.44,37.48,67700.0
2009-01-15 12:30:00,37.51,37.57,37.31,37.45,46100.0,37.51,37.57,37.31,37.45,46100.0
2009-01-15 13:00:00,37.48,37.73,37.47,37.73,52800.0,37.48,37.73,37.47,37.73,52800.0
2009-01-15 13:30:00,37.72,38.03,37.55,37.87,105800.0,37.72,38.03,37.55,37.87,105800.0
2009-01-15 14:00:00,37.9,38.58,37.84,38.46,119300.0,37.9,38.58,37.84,38.46,119300.0
2009-01-15 14:30:00,38.46,38.81,38.43,38.48,155200.0,38.46,38.81,38.43,38.48,155200.0
2009-01-15 15:00:00,38.49,38.57,38.16,38.17,189100.0,38.49,38.57,38.16,38.17,189100.0
2009-01-15 15:30:00,38.22,38.35,37.93,38.35,298300.0,38.22,38.35,37.93,38.35,298300.0
2009-01-16 09:30:00,38.72,39.27,38.72,39.09,151200.0,38.72,39.27,38.72,39.09,151200.0
2009-01-16 10:00:00,39.14,39.3,38.71,38.74,82600.0,39.14,39.3,38.71,38.74,82600.0
2009-01-16 10:30:00,38.74,38.82,38.37,38.48,53800.0,38.74,38.82,38.37,38.48,53800.0
2009-01-16 11:00:00,38.52,38.63,38.36,38.56,151200.0,38.52,38.63,38.36,38.56,151200.0
2009-01-16 11:30:00,38.56,38.57,38.28,38.34,104500.0,38.56,38.57,38.28,38.34,104500.0
2009-01-16 12:00:00,38.33,38.41,38.27,38.36,171900.0,38.33,38.41,38.27,38.36,171900.0
2009-01-16 12:30:00,38.36,38.48,38.3,38.4,159400.0,38.36,38.48,38.3,38.4,159400.0
2009-01-16 13:00:00,38.4,38.52,38.35,38.49,76900.0,38.4,38.52,38.35,38.49,76900.0
2009-01-16 13:30:00,38.49,38.68,38.41,38.5,69100.0,38.49,38.68,38.41,38.5,69100.0
2009-01-16 14:00:00,38.56,38.69,38.46,38.6,75800.0,38.56,38.69,38.46,38.6,75800.0
2009-01-16 14:30:00,38.65,38.68,38.42,38.56,200800.0,38.65,38.68,38.42,38.56,200800.0
2009-01-16 15:00:00,38.57,38.81,38.5,38.52,100800.0,38.57,38.81,38.5,38.52,100800.0
2009-01-16 15:30:00,38.53,38.79,38.49,38.61,152300.0,38.53,38.79,38.49,38.61,152300.0
2009-01-20 09:30:00,38.59,39.29,38.06,38.17,115000.0,38.59,39.29,38.06,38.17,115000.0
2009-01-20 10:00:00,38.19,38.21,37.84,38.03,90500.0,38.19,38.21,37.84,38.03,90500.0
2009-01-20 10:30:00,38.03,38.33,38.0,38.13,193400.0,38.03,38.33,38.0,38.13,193400.0
2009-01-20 11:00:00,38.08,38.3,37.97,38.0,48300.0,38.08,38.3,37.97,38.0,48300.0
2009-01-20 11:30:00,38.03,38.18,37.98,38.0,150800.0,38.03,38.18,37.98,38.0,150800.0
2009-01-20 12:00:00,38.0,38.12,37.79,37.87,83200.0,38.0,38.12,37.79,37.87,83200.0
2009-01-20 12:30:00,37.87,38.26,37.81,37.82,195100.0,37.87,38.26,37.81,37.82,195100.0
2009-01-20 13:00:00,37.83,38.07,37.7,37.93,136400.0,37.83,38.07,37.7,37.93,136400.0
2009-01-20 13:30:00,37.92,38.02,37.7,38.0,88200.0,37.92,38.02,37.7,38.0,88200.0
2009-01-20 14:00:00,37.98,38.09,37.86,38.0,110400.0,37.98,38.09,37.86,38.0,110400.0
2009-01-20 14:30:00,37.99,38.08,37.88,38.02,189300.0,37.99,38.08,37.88,38.02,189300.0
2009-01-20 15:00:00,38.0,38.17,37.92,38.0,361900.0,38.0,38.17,37.92,38.0,361900.0
2009-01-20 15:30:00,38.0,38.18,37.9,38.05,470400.0,38.0,38.18,37.9,38.05,470400.0
2009-01-21 09:30:00,38.52,38.58,37.87,38.03,111500.0,38.52,38.58,37.87,38.03,111500.0
2009-01-21 10:00:00,38.03,38.19,37.8,37.88,230100.0,38.03,38.19,37.8,37.88,230100.0
2009-01-21 10:30:00,37.88,37.98,37.46,37.67,360700.0,37.88,37.98,37.46,37.67,360700.0
2009-01-21 11:00:00,37.64,37.86,37.35,37.39,117600.0,37.64,37.86,37.35,37.39,117600.0
2009-01-21 11:30:00,37.39,37.55,37.21,37.35,138700.0,37.39,37.55,37.21,37.35,138700.0
2009-01-21 12:00:00,37.35,37.42,36.99,36.99,146800.0,37.35,37.42,36.99,36.99,146800.0
2009-01-21 12:30:00,36.99,37.31,36.95,37.25,53600.0,36.99,37.31,36.95,37.25,53600.0
2009-01-21 13:00:00,37.2,37.36,37.08,37.21,96700.0,37.2,37.36,37.08,37.21,96700.0
2009-01-21 13:30:00,37.23,37.63,37.18,37.48,81100.0,37.23,37.63,37.18,37.48,81100.0
2009-01-21 14:00:00,37.48,37.57,37.28,37.5,86700.0,37.48,37.57,37.28,37.5,86700.0
2009-01-21 14:30:00,37.49,37.68,37.49,37.65,85500.0,37.49,37.68,37.49,37.65,85500.0
2009-01-21 15:00:00,37.65,37.89,37.61,37.77,167200.0,37.65,37.89,37.61,37.77,167200.0
2009-01-21 15:30:00,37.77,38.26,37.68,38.1,297000.0,37.77,38.26,37.68,38.1,297000.0
2009-01-22 09:30:00,37.97,38.04,37.17,37.66,85600.0,37.97,38.04,37.17,37.66,85600.0
2009-01-22 10:00:00,37.64,37.82,37.32,37.7,72400.0,37.64,37.82,37.32,37.7,72400.0
2009-01-22 10:30:00,37.68,37.72,37.37,37.38,51200.0,37.68,37.72,37.37,37.38,51200.0
2009-01-22 11:00:00,37.37,37.59,37.16,37.42,66000.0,37.37,37.59,37.16,37.42,66000.0
2009-01-22 11:30:00,37.41,37.5,37.17,37.32,52400.0,37.41,37.5,37.17,37.32,52400.0
2009-01-22 12:00:00,37.32,37.34,36.96,37.0,59500.0,37.32,37.34,36.96,37.0,59500.0
2009-01-22 12:30:00,36.99,37.33,36.91,37.22,46600.0,36.99,37.33,36.91,37.22,46600.0
2009-01-22 13:00:00,37.22,37.37,36.99,37.09,63300.0,37.22,37.37,36.99,37.09,63300.0
2009-01-22 13:30:00,37.09,37.53,36.98,37.53,51400.0,37.09,37.53,36.98,37.53,51400.0
2009-01-22 14:00:00,37.56,37.94,37.52,37.74,49400.0,37.56,37.94,37.52,37.74,49400.0
2009-01-22 14:30:00,37.72,37.96,37.41,37.72,100600.0,37.72,37.96,37.41,37.72,100600.0
2009-01-22 15:00:00,37.71,37.71,37.05,37.31,195100.0,37.71,37.71,37.05,37.31,195100.0
2009-01-22 15:30:00,37.3,37.63,37.16,37.44,304300.0,37.3,37.63,37.16,37.44,304300.0
2009-01-23 09:30:00,37.04,37.04,35.49,35.92,190700.0,37.04,37.04,35.49,35.92,190700.0
2009-01-23 10:00:00,35.92,36.34,35.86,36.32,126500.0,35.92,36.34,35.86,36.32,126500.0
2009-01-23 10:30:00,36.3,36.33,35.72,36.03,90400.0,36.3,36.33,35.72,36.03,90400.0
2009-01-23 11:00:00,36.04,36.57,36.03,36.18,70600.0,36.04,36.57,36.03,36.18,70600.0
2009-01-23 11:30:00,36.19,36.3,35.85,35.9,70500.0,36.19,36.3,35.85,35.9,70500.0
2009-01-23 12:00:00,35.91,36.22,35.91,36.18,29200.0,35.91,36.22,35.91,36.18,29200.0
2009-01-23 12:30:00,36.14,36.3,35.88,36.26,70300.0,36.14,36.3,35.88,36.26,70300.0
2009-01-23 13:00:00,36.17,36.59,36.17,36.5,119900.0,36.17,36.59,36.17,36.5,119900.0
2009-01-23 13:30:00,36.48,36.8,36.45,36.78,137600.0,36.48,36.8,36.45,36.78,137600.0
2009-01-23 14:00:00,36.8,36.88,36.56,36.7,105800.0,36.8,36.88,36.56,36.7,105800.0
2009-01-23 14:30:00,36.7,36.81,36.28,36.4,169400.0,36.7,36.81,36.28,36.4,169400.0
2009-01-23 15:00:00,36.42,36.73,36.33,36.33,318000.0,36.42,36.73,36.33,36.33,318000.0
2009-01-23 15:30:00,36.33,36.67,36.26,36.51,282800.0,36.33,36.67,36.26,36.51,282800.0
2009-01-26 09:30:00,36.96,37.23,36.45,36.6,152400.0,36.96,37.23,36.45,36.6,152400.0
2009-01-26 10:00:00,36.57,36.86,36.3,36.41,138300.0,36.57,36.86,36.3,36.41,138300.0
2009-01-26 10:30:00,36.41,36.56,36.04,36.27,165200.0,36.41,36.56,36.04,36.27,165200.0
2009-01-26 11:00:00,36.24,36.48,36.2,36.48,159200.0,36.24,36.48,36.2,36.48,159200.0
2009-01-26 11:30:00,36.46,36.55,36.3,36.35,99700.0,36.46,36.55,36.3,36.35,99700.0
2009-01-26 12:00:00,36.35,36.54,36.34,36.47,102000.0,36.35,36.54,36.34,36.47,102000.0
2009-01-26 12:30:00,36.47,36.82,36.45,36.74,154100.0,36.47,36.82,36.45,36.74,154100.0
2009-01-26 13:00:00,36.78,36.8,36.51,36.72,109000.0,36.78,36.8,36.51,36.72,109000.0
2009-01-26 13:30:00,36.68,36.68,36.41,36.52,123500.0,36.68,36.68,36.41,36.52,123500.0
2009-01-26 14:00:00,36.53,36.56,36.17,36.29,103300.0,36.53,36.56,36.17,36.29,103300.0
2009-01-26 14:30:00,36.3,36.68,36.26,36.64,292700.0,36.3,36.68,36.26,36.64,292700.0
2009-01-26 15:00:00,36.67,37.0,36.39,36.85,176300.0,36.67,37.0,36.39,36.85,176300.0
2009-01-26 15:30:00,36.85,36.95,36.64,36.82,283700.0,36.85,36.95,36.64,36.82,283700.0
2009-01-27 09:30:00,37.23,37.98,36.13,36.27,691500.0,37.23,37.98,36.13,36.27,691500.0
2009-01-27 10:00:00,36.25,36.77,36.07,36.67,297500.0,36.25,36.77,36.07,36.67,297500.0
2009-01-27 10:30:00,36.7,37.09,36.63,36.95,224300.0,36.7,37.09,36.63,36.95,224300.0
2009-01-27 11:00:00,36.94,37.18,36.74,37.0,129200.0,36.94,37.18,36.74,37.0,129200.0
2009-01-27 11:30:00,37.04,37.43,36.97,37.15,179000.0,37.04,37.43,36.97,37.15,179000.0
2009-01-27 12:00:00,37.16,38.16,37.07,37.93,142700.0,37.16,38.16,37.07,37.93,142700.0
2009-01-27 12:30:00,37.89,37.91,37.49,37.56,117100.0,37.89,37.91,37.49,37.56,117100.0
2009-01-27 13:00:00,37.55,37.63,37.5,37.58,104300.0,37.55,37.63,37.5,37.58,104300.0
2009-01-27 13:30:00,37.56,37.68,37.33,37.35,146200.0,37.56,37.68,37.33,37.35,146200.0
2009-01-27 14:00:00,37.35,37.37,37.2,37.29,188100.0,37.35,37.37,37.2,37.29,188100.0
2009-01-27 14:30:00,37.29,37.37,37.23,37.32,45300.0,37.29,37.37,37.23,37.32,45300.0
2009-01-27 15:00:00,37.32,37.67,37.2,37.54,140100.0,37.32,37.67,37.2,37.54,140100.0
2009-01-27 15:30:00,37.54,38.07,37.31,37.93,301200.0,37.54,38.07,37.31,37.93,301200.0
2009-01-28 09:30:00,38.3,38.53,37.97,38.2,56000.0,38.3,38.53,37.97,38.2,56000.0
2009-01-28 10:00:00,38.21,38.28,37.64,37.67,87100.0,38.21,38.28,37.64,37.67,87100.0
2009-01-28 10:30:00,37.67,37.71,37.23,37.33,137000.0,37.67,37.71,37.23,37.33,137000.0
2009-01-28 11:00:00,37.34,37.56,37.31,37.32,145300.0,37.34,37.56,37.31,37.32,145300.0
2009-01-28 11:30:00,37.33,37.36,37.18,37.25,66600.0,37.33,37.36,37.18,37.25,66600.0
2009-01-28 12:00:00,37.25,37.61,37.21,37.61,30500.0,37.25,37.61,37.21,37.61,30500.0
2009-01-28 12:30:00,37.6,37.8,37.54,37.79,17600.0,37.6,37.8,37.54,37.79,17600.0
2009-01-28 13:00:00,37.78,37.93,37.46,37.59,64500.0,37.78,37.93,37.46,37.59,64500.0
2009-01-28 13:30:00,37.6,37.88,37.55,37.88,57200.0,37.6,37.88,37.55,37.88,57200.0
2009-01-28 14:00:00,37.88,38.16,37.86,38.12,85300.0,37.88,38.16,37.86,38.12,85300.0
2009-01-28 14:30:00,38.09,38.18,37.94,38.13,88200.0,38.09,38.18,37.94,38.13,88200.0
2009-01-28 15:00:00,38.18,38.2,37.86,37.94,183300.0,38.18,38.2,37.86,37.94,183300.0
2009-01-28 15:30:00,37.93,38.08,37.87,38.05,246800.0,37.93,38.08,37.87,38.05,246800.0
2009-01-29 09:30:00,38.16,38.16,37.05,37.2,63000.0,38.16,38.16,37.05,37.2,63000.0
2009-01-29 10:00:00,37.16,37.16,36.92,37.03,45600.0,37.16,37.16,36.92,37.03,45600.0
2009-01-29 10:30:00,36.99,37.1,36.86,37.05,64700.0,36.99,37.1,36.86,37.05,64700.0
2009-01-29 11:00:00,37.02,37.11,36.92,36.94,44700.0,37.02,37.11,36.92,36.94,44700.0
2009-01-29 11:30:00,36.93,37.11,36.86,37.1,49700.0,36.93,37.11,36.86,37.1,49700.0
2009-01-29 12:00:00,37.1,37.29,36.96,37.29,69100.0,37.1,37.29,36.96,37.29,69100.0
2009-01-29 12:30:00,37.26,37.29,36.93,36.95,37400.0,37.26,37.29,36.93,36.95,37400.0
2009-01-29 13:00:00,36.92,37.01,36.9,37.01,33700.0,36.92,37.01,36.9,37.01,33700.0
2009-01-29 13:30:00,37.0,37.04,36.85,36.99,68300.0,37.0,37.04,36.85,36.99,68300.0
2009-01-29 14:00:00,36.97,37.23,36.95,37.23,83200.0,36.97,37.23,36.95,37.23,83200.0
2009-01-29 14:30:00,37.23,37.26,36.99,37.08,97900.0,37.23,37.26,36.99,37.08,97900.0
2009-01-29 15:00:00,37.06,37.24,37.01,37.05,97500.0,37.06,37.24,37.01,37.05,97500.0
2009-01-29 15:30:00,37.05,37.05,36.82,36.9,144100.0,37.05,37.05,36.82,36.9,144100.0
2009-01-30 09:30:00,37.02,37.02,36.46,36.46,61200.0,37.02,37.02,36.46,36.46,61200.0
2009-01-30 10:00:00,36.46,36.5,36.12,36.2,90900.0,36.46,36.5,36.12,36.2,90900.0
2009-01-30 10:30:00,36.17,36.18,35.87,35.91,56600.0,36.17,36.18,35.87,35.91,56600.0
2009-01-30 11:00:00,35.92,36.04,35.76,35.8,88700.0,35.92,36.04,35.76,35.8,88700.0
2009-01-30 11:30:00,35.82,36.1,35.75,36.04,67700.0,35.82,36.1,35.75,36.04,67700.0
2009-01-30 12:00:00,36.03,36.19,35.86,36.19,49300.0,36.03,36.19,35.86,36.19,49300.0
2009-01-30 12:30:00,36.19,36.2,35.99,36.02,62400.0,36.19,36.2,35.99,36.02,62400.0
2009-01-30 13:00:00,36.03,36.11,35.86,35.98,78800.0,36.03,36.11,35.86,35.98,78800.0
2009-01-30 13:30:00,35.98,36.29,35.79,36.23,110500.0,35.98,36.29,35.79,36.23,110500.0
2009-01-30 14:00:00,36.22,36.41,36.14,36.32,54200.0,36.22,36.41,36.14,36.32,54200.0
2009-01-30 14:30:00,36.31,36.39,36.06,36.19,52500.0,36.31,36.39,36.06,36.19,52500.0
2009-01-30 15:00:00,36.21,36.34,36.0,36.04,144700.0,36.21,36.34,36.0,36.04,144700.0
2009-01-30 15:30:00,36.04,36.26,35.89,36.12,234400.0,36.04,36.26,35.89,36.12,234400.0
2009-02-02 09:30:00,35.66,35.81,35.28,35.6,126900.0,35.66,35.81,35.28,35.6,126900.0
2009-02-02 10:00:00,35.6,35.96,35.44,35.88,196000.0,35.6,35.96,35.44,35.88,196000.0
2009-02-02 10:30:00,35.91,36.03,35.76,35.86,63500.0,35.91,36.03,35.76,35.86,63500.0
2009-02-02 11:00:00,35.84,36.11,35.69,36.07,56400.0,35.84,36.11,35.69,36.07,56400.0
2009-02-02 11:30:00,36.07,36.4,36.06,36.35,67000.0,36.07,36.4,36.06,36.35,67000.0
2009-02-02 12:00:00,36.38,36.5,36.29,36.48,59100.0,36.38,36.5,36.29,36.48,59100.0
2009-02-02 12:30:00,36.48,36.65,36.45,36.63,32600.0,36.48,36.65,36.45,36.63,32600.0
2009-02-02 13:00:00,36.63,36.68,36.39,36.47,76600.0,36.63,36.68,36.39,36.47,76600.0
2009-02-02 13:30:00,36.49,36.7,36.32,36.35,86200.0,36.49,36.7,36.32,36.35,86200.0
2009-02-02 14:00:00,36.35,36.51,36.24,36.34,82000.0,36.35,36.51,36.24,36.34,82000.0
2009-02-02 14:30:00,36.36,36.37,36.15,36.15,67400.0,36.36,36.37,36.15,36.15,67400.0
2009-02-02 15:00:00,36.17,36.36,36.17,36.32,73100.0,36.17,36.36,36.17,36.32,73100.0
2009-02-02 15:30:00,36.33,36.51,36.27,36.32,135400.0,36.33,36.51,36.27,36.32,135400.0
2009-02-03 09:30:00,34.97,36.79,34.93,35.88,57400.0,34.97,36.79,34.93,35.88,57400.0
2009-02-03 10:00:00,35.95,36.32,35.95,36.32,44500.0,35.95,36.32,35.95,36.32,44500.0
2009-02-03 10:30:00,36.31,36.51,36.23,36.37,67200.0,36.31,36.51,36.23,36.37,67200.0
2009-02-03 11:00:00,36.39,36.55,36.3,36.34,35100.0,36.39,36.55,36.3,36.34,35100.0
2009-02-03 11:30:00,36.37,36.44,36.22,36.34,36600.0,36.37,36.44,36.22,36.34,36600.0
2009-02-03 12:00:00,36.35,36.42,36.24,36.36,35500.0,36.35,36.42,36.24,36.36,35500.0
2009-02-03 12:30:00,36.36,36.48,36.35,36.41,45300.0,36.36,36.48,36.35,36.41,45300.0
2009-02-03 13:00:00,36.41,36.66,36.39,36.54,47200.0,36.41,36.66,36.39,36.54,47200.0
2009-02-03 13:30:00,36.53,36.68,36.48,36.56,64900.0,36.53,36.68,36.48,36.56,64900.0
2009-02-03 14:00:00,36.56,36.96,36.56,36.84,94400.0,36.56,36.96,36.56,36.84,94400.0
2009-02-03 14:30:00,36.85,37.04,36.85,36.94,65400.0,36.85,37.04,36.85,36.94,65400.0
2009-02-03 15:00:00,36.92,37.3,36.87,37.16,92600.0,36.92,37.3,36.87,37.16,92600.0
2009-02-03 15:30:00,37.18,37.19,36.95,36.97,164700.0,37.18,37.19,36.95,36.97,164700.0
2009-02-04 09:30:00,37.63,38.69,37.05,38.62,271700.0,37.63,38.69,37.05,38.62,271700.0
2009-02-04 10:00:00,38.59,38.86,38.4,38.64,295700.0,38.59,38.86,38.4,38.64,295700.0
2009-02-04 10:30:00,38.62,39.26,38.61,38.94,328500.0,38.62,39.26,38.61,38.94,328500.0
2009-02-04 11:00:00,38.95,39.29,38.95,39.29,134000.0,38.95,39.29,38.95,39.29,134000.0
2009-02-04 11:30:00,39.29,39.37,39.25,39.29,318600.0,39.29,39.37,39.25,39.29,318600.0
2009-02-04 12:00:00,39.29,39.35,39.27,39.29,176500.0,39.29,39.35,39.27,39.29,176500.0
2009-02-04 12:30:00,39.28,39.45,39.28,39.39,185000.0,39.28,39.45,39.28,39.39,185000.0
2009-02-04 13:00:00,39.39,39.42,39.13,39.31,186900.0,39.39,39.42,39.13,39.31,186900.0
2009-02-04 13:30:00,39.29,39.43,39.03,39.07,388300.0,39.29,39.43,39.03,39.07,388300.0
2009-02-04 14:00:00,39.05,39.19,38.91,39.19,259600.0,39.05,39.19,38.91,39.19,259600.0
2009-02-04 14:30:00,39.16,39.83,39.11,39.79,230600.0,39.16,39.83,39.11,39.79,230600.0
2009-02-04 15:00:00,39.8,39.8,39.26,39.42,271600.0,39.8,39.8,39.26,39.42,271600.0
2009-02-04 15:30:00,39.43,39.98,39.37,39.61,650000.0,39.43,39.98,39.37,39.61,650000.0
2009-02-05 09:30:00,39.39,39.39,38.79,39.04,145200.0,39.39,39.39,38.79,39.04,145200.0
2009-02-05 10:00:00,39.02,39.25,38.94,39.17,112900.0,39.02,39.25,38.94,39.17,112900.0
2009-02-05 10:30:00,39.15,39.42,39.08,39.17,111400.0,39.15,39.42,39.08,39.17,111400.0
2009-02-05 11:00:00,39.16,39.43,39.12,39.39,118600.0,39.16,39.43,39.12,39.39,118600.0
2009-02-05 11:30:00,39.36,39.65,39.34,39.65,49600.0,39.36,39.65,39.34,39.65,49600.0
2009-02-05 12:00:00,39.67,40.27,39.67,40.1,119800.0,39.67,40.27,39.67,40.1,119800.0
2009-02-05 12:30:00,40.07,40.29,40.07,40.25,93900.0,40.07,40.29,40.07,40.25,93900.0
2009-02-05 13:00:00,40.25,40.46,40.18,40.42,181500.0,40.25,40.46,40.18,40.42,181500.0
2009-02-05 13:30:00,40.43,40.63,40.4,40.6,95800.0,40.43,40.63,40.4,40.6,95800.0
2009-02-05 14:00:00,40.6,41.11,40.59,41.1,177700.0,40.6,41.11,40.59,41.1,177700.0
2009-02-05 14:30:00,41.12,41.26,40.94,41.0,169100.0,41.12,41.26,40.94,41.0,169100.0
2009-02-05 15:00:00,41.0,41.03,40.61,41.01,282500.0,41.0,41.03,40.61,41.01,282500.0
2009-02-05 15:30:00,41.02,41.32,40.96,41.08,444300.0,41.02,41.32,40.96,41.08,444300.0
2009-02-06 09:30:00,40.83,41.78,40.76,41.73,101400.0,40.83,41.78,40.76,41.73,101400.0
2009-02-06 10:00:00,41.75,41.79,41.3,41.59,84100.0,41.75,41.79,41.3,41.59,84100.0
2009-02-06 10:30:00,41.59,41.64,41.32,41.47,45700.0,41.59,41.64,41.32,41.47,45700.0
2009-02-06 11:00:00,41.48,41.68,41.48,41.64,41200.0,41.48,41.68,41.48,41.64,41200.0
2009-02-06 11:30:00,41.63,41.83,41.58,41.81,29000.0,41.63,41.83,41.58,41.81,29000.0
2009-02-06 12:00:00,41.83,41.94,41.74,41.74,94500.0,41.83,41.94,41.74,41.74,94500.0
2009-02-06 12:30:00,41.69,41.85,41.64,41.66,34600.0,41.69,41.85,41.64,41.66,34600.0
2009-02-06 13:00:00,41.65,41.83,41.6,41.8,45000.0,41.65,41.83,41.6,41.8,45000.0
2009-02-06 13:30:00,41.79,41.92,41.78,41.83,34100.0,41.79,41.92,41.78,41.83,34100.0
2009-02-06 14:00:00,41.82,41.82,41.53,41.69,56800.0,41.82,41.82,41.53,41.69,56800.0
2009-02-06 14:30:00,41.71,41.84,41.54,41.59,55700.0,41.71,41.84,41.54,41.59,55700.0
2009-02-06 15:00:00,41.59,41.8,41.52,41.8,115200.0,41.59,41.8,41.52,41.8,115200.0
2009-02-06 15:30:00,41.79,41.85,41.61,41.7,197400.0,41.79,41.85,41.61,41.7,197400.0
2009-02-09 09:30:00,41.95,41.96,41.17,41.36,101200.0,41.95,41.96,41.17,41.36,101200.0
2009-02-09 10:00:00,41.36,41.37,40.99,41.02,114000.0,41.36,41.37,40.99,41.02,114000.0
2009-02-09 10:30:00,41.03,41.89,40.99,41.85,89400.0,41.03,41.89,40.99,41.85,89400.0
2009-02-09 11:00:00,41.82,41.82,41.41,41.46,39700.0,41.82,41.82,41.41,41.46,39700.0
2009-02-09 11:30:00,41.46,41.5,41.28,41.41,39100.0,41.46,41.5,41.28,41.41,39100.0
2009-02-09 12:00:00,41.39,41.42,41.19,41.34,22500.0,41.39,41.42,41.19,41.34,22500.0
2009-02-09 12:30:00,41.33,41.41,41.24,41.36,20000.0,41.33,41.41,41.24,41.36,20000.0
2009-02-09 13:00:00,41.34,41.38,41.15,41.17,39400.0,41.34,41.38,41.15,41.17,39400.0
2009-02-09 13:30:00,41.17,41.17,40.94,41.11,42000.0,41.17,41.17,40.94,41.11,42000.0
2009-02-09 14:00:00,41.13,41.21,40.96,41.01,31700.0,41.13,41.21,40.96,41.01,31700.0
2009-02-09 14:30:00,41.02,41.15,40.94,41.04,46900.0,41.02,41.15,40.94,41.04,46900.0
2009-02-09 15:00:00,41.04,41.07,40.9,41.01,275900.0,41.04,41.07,40.9,41.01,275900.0
2009-02-09 15:30:00,41.0,41.25,40.95,41.05,327700.0,41.0,41.25,40.95,41.05,327700.0
2009-02-10 09:30:00,40.79,41.21,40.59,41.13,109300.0,40.79,41.21,40.59,41.13,109300.0
2009-02-10 10:00:00,41.14,41.22,40.9,40.96,114900.0,41.14,41.22,40.9,40.96,114900.0
2009-02-10 10:30:00,40.97,41.34,40.97,41.33,66700.0,40.97,41.34,40.97,41.33,66700.0
2009-02-10 11:00:00,41.33,41.51,40.48,40.54,107100.0,41.33,41.51,40.48,40.54,107100.0
2009-02-10 11:30:00,40.54,40.56,39.87,39.93,163400.0,40.54,40.56,39.87,39.93,163400.0
2009-02-10 12:00:00,39.93,40.08,39.88,39.93,63300.0,39.93,40.08,39.88,39.93,63300.0
2009-02-10 12:30:00,39.91,40.02,39.81,39.9,61300.0,39.91,40.02,39.81,39.9,61300.0
2009-02-10 13:00:00,39.9,39.92,39.5,39.59,70900.0,39.9,39.92,39.5,39.59,70900.0
2009-02-10 13:30:00,39.58,39.68,39.49,39.56,74600.0,39.58,39.68,39.49,39.56,74600.0
2009-02-10 14:00:00,39.55,39.71,39.34,39.36,76700.0,39.55,39.71,39.34,39.36,76700.0
2009-02-10 14:30:00,39.36,39.58,39.29,39.39,85500.0,39.36,39.58,39.29,39.39,85500.0
2009-02-10 15:00:00,39.41,39.69,39.27,39.45,159800.0,39.41,39.69,39.27,39.45,159800.0
2009-02-10 15:30:00,39.46,39.58,39.33,39.4,289800.0,39.46,39.58,39.33,39.4,289800.0
2009-02-11 09:30:00,39.12,39.29,38.63,39.15,155300.0,39.12,39.29,38.63,39.15,155300.0
2009-02-11 10:00:00,39.11,39.11,38.9,38.96,93800.0,39.11,39.11,38.9,38.96,93800.0
2009-02-11 10:30:00,38.98,39.02,38.85,38.95,87700.0,38.98,39.02,38.85,38.95,87700.0
2009-02-11 11:00:00,38.95,39.0,38.82,38.82,118200.0,38.95,39.0,38.82,38.82,118200.0
2009-02-11 11:30:00,38.83,39.0,38.72,38.99,118100.0,38.83,39.0,38.72,38.99,118100.0
2009-02-11 12:00:00,39.0,39.0,38.78,38.85,62600.0,39.0,39.0,38.78,38.85,62600.0
2009-02-11 12:30:00,38.84,39.0,38.74,38.78,81100.0,38.84,39.0,38.74,38.78,81100.0
2009-02-11 13:00:00,38.81,38.9,38.63,38.79,57400.0,38.81,38.9,38.63,38.79,57400.0
2009-02-11 13:30:00,38.79,38.8,38.53,38.7,62700.0,38.79,38.8,38.53,38.7,62700.0
2009-02-11 14:00:00,38.69,38.86,38.65,38.82,83000.0,38.69,38.86,38.65,38.82,83000.0
2009-02-11 14:30:00,38.81,39.05,38.72,39.05,120200.0,38.81,39.05,38.72,39.05,120200.0
2009-02-11 15:00:00,39.08,39.24,38.9,39.17,122100.0,39.08,39.24,38.9,39.17,122100.0
2009-02-11 15:30:00,39.16,39.24,38.93,39.1,164500.0,39.16,39.24,38.93,39.1,164500.0
2009-02-12 09:30:00,38.74,38.79,38.23,38.71,77100.0,38.74,38.79,38.23,38.71,77100.0
2009-02-12 10:00:00,38.72,39.15,38.62,39.09,135700.0,38.72,39.15,38.62,39.09,135700.0
2009-02-12 10:30:00,39.09,39.39,39.01,39.3,55800.0,39.09,39.39,39.01,39.3,55800.0
2009-02-12 11:00:00,39.31,39.49,39.1,39.25,72500.0,39.31,39.49,39.1,39.25,72500.0
2009-02-12 11:30:00,39.28,39.51,39.2,39.4,80400.0,39.28,39.51,39.2,39.4,80400.0
2009-02-12 12:00:00,39.39,39.88,39.39,39.87,60400.0,39.39,39.88,39.39,39.87,60400.0
2009-02-12 12:30:00,39.87,39.94,39.83,39.86,35100.0,39.87,39.94,39.83,39.86,35100.0
2009-02-12 13:00:00,39.87,39.91,39.47,39.48,47500.0,39.87,39.91,39.47,39.48,47500.0
2009-02-12 13:30:00,39.47,39.57,39.25,39.51,60800.0,39.47,39.57,39.25,39.51,60800.0
2009-02-12 14:00:00,39.46,39.6,39.29,39.4,37500.0,39.46,39.6,39.29,39.4,37500.0
2009-02-12 14:30:00,39.39,39.4,38.97,39.0,170200.0,39.39,39.4,38.97,39.0,170200.0
2009-02-12 15:00:00,39.03,39.72,38.89,39.71,115400.0,39.03,39.72,38.89,39.71,115400.0
2009-02-12 15:30:00,39.72,40.19,39.66,40.06,275300.0,39.72,40.19,39.66,40.06,275300.0
2009-02-13 09:30:00,40.3,40.76,40.16,40.75,49200.0,40.3,40.76,40.16,40.75,49200.0
2009-02-13 10:00:00,40.75,41.04,40.73,41.0,94900.0,40.75,41.04,40.73,41.0,94900.0
2009-02-13 10:30:00,40.99,41.17,40.97,41.03,42700.0,40.99,41.17,40.97,41.03,42700.0
2009-02-13 11:00:00,41.0,41.02,40.81,41.01,119300.0,41.0,41.02,40.81,41.01,119300.0
2009-02-13 11:30:00,41.01,41.05,40.73,40.81,249400.0,41.01,41.05,40.73,40.81,249400.0
2009-02-13 12:00:00,40.8,41.05,40.77,40.97,35100.0,40.8,41.05,40.77,40.97,35100.0
2009-02-13 12:30:00,41.0,41.02,40.59,40.77,34800.0,41.0,41.02,40.59,40.77,34800.0
2009-02-13 13:00:00,40.74,40.93,40.69,40.88,29300.0,40.74,40.93,40.69,40.88,29300.0
2009-02-13 13:30:00,40.89,41.24,40.81,41.17,54800.0,40.89,41.24,40.81,41.17,54800.0
2009-02-13 14:00:00,41.17,41.23,40.96,41.04,46100.0,41.17,41.23,40.96,41.04,46100.0
2009-02-13 14:30:00,41.04,41.12,40.94,40.99,52800.0,41.04,41.12,40.94,40.99,52800.0
2009-02-13 15:00:00,40.98,41.2,40.89,41.17,204900.0,40.98,41.2,40.89,41.17,204900.0
2009-02-13 15:30:00,41.18,41.24,40.91,40.91,256700.0,41.18,41.24,40.91,40.91,256700.0
2009-02-17 09:30:00,39.89,40.1,39.31,39.39,131900.0,39.89,40.1,39.31,39.39,131900.0
2009-02-17 10:00:00,39.39,39.56,39.35,39.56,70400.0,39.39,39.56,39.35,39.56,70400.0
2009-02-17 10:30:00,39.57,39.66,39.46,39.63,85900.0,39.57,39.66,39.46,39.63,85900.0
2009-02-17 11:00:00,39.6,39.78,39.51,39.69,61900.0,39.6,39.78,39.51,39.69,61900.0
2009-02-17 11:30:00,39.68,39.82,39.5,39.56,78100.0,39.68,39.82,39.5,39.56,78100.0
2009-02-17 12:00:00,39.55,39.68,39.36,39.48,73400.0,39.55,39.68,39.36,39.48,73400.0
2009-02-17 12:30:00,39.52,39.63,39.46,39.56,60200.0,39.52,39.63,39.46,39.56,60200.0
2009-02-17 13:00:00,39.56,39.58,39.23,39.3,74000.0,39.56,39.58,39.23,39.3,74000.0
2009-02-17 13:30:00,39.31,39.54,39.24,39.3,63100.0,39.31,39.54,39.24,39.3,63100.0
2009-02-17 14:00:00,39.33,39.53,39.23,39.24,87400.0,39.33,39.53,39.23,39.24,87400.0
2009-02-17 14:30:00,39.25,39.56,39.15,39.22,129900.0,39.25,39.56,39.15,39.22,129900.0
2009-02-17 15:00:00,39.2,39.55,39.16,39.25,119900.0,39.2,39.55,39.16,39.25,119900.0
2009-02-17 15:30:00,39.29,39.75,39.24,39.25,243200.0,39.29,39.75,39.24,39.25,243200.0
2009-02-18 09:30:00,39.13,39.4,37.66,37.96,433200.0,39.13,39.4,37.66,37.96,433200.0
2009-02-18 10:00:00,37.92,38.12,37.49,37.73,311600.0,37.92,38.12,37.49,37.73,311600.0
2009-02-18 10:30:00,37.73,38.0,37.72,37.76,159300.0,37.73,38.0,37.72,37.76,159300.0
2009-02-18 11:00:00,37.78,38.0,37.56,37.96,138300.0,37.78,38.0,37.56,37.96,138300.0
2009-02-18 11:30:00,37.95,38.0,37.69,37.81,85000.0,37.95,38.0,37.69,37.81,85000.0
2009-02-18 12:00:00,37.81,38.07,37.69,37.75,72500.0,37.81,38.07,37.69,37.75,72500.0
2009-02-18 12:30:00,37.75,37.8,37.54,37.77,63100.0,37.75,37.8,37.54,37.77,63100.0
2009-02-18 13:00:00,37.77,37.82,37.43,37.55,105200.0,37.77,37.82,37.43,37.55,105200.0
2009-02-18 13:30:00,37.53,37.58,37.28,37.32,93300.0,37.53,37.58,37.28,37.32,93300.0
2009-02-18 14:00:00,37.34,37.67,37.2,37.58,86900.0,37.34,37.67,37.2,37.58,86900.0
2009-02-18 14:30:00,37.57,37.81,37.43,37.79,86900.0,37.57,37.81,37.43,37.79,86900.0
2009-02-18 15:00:00,37.83,37.93,37.6,37.76,129900.0,37.83,37.93,37.6,37.76,129900.0
2009-02-18 15:30:00,37.75,37.83,37.64,37.65,257800.0,37.75,37.83,37.64,37.65,257800.0
2009-02-19 09:30:00,38.07,38.37,37.79,38.33,58800.0,38.07,38.37,37.79,38.33,58800.0
2009-02-19 10:00:00,38.33,38.58,38.21,38.44,143400.0,38.33,38.58,38.21,38.44,143400.0
2009-02-19 10:30:00,38.44,38.51,38.11,38.15,128200.0,38.44,38.51,38.11,38.15,128200.0
2009-02-19 11:00:00,38.18,38.3,38.09,38.22,36400.0,38.18,38.3,38.09,38.22,36400.0
2009-02-19 11:30:00,38.22,38.25,37.92,37.95,40500.0,38.22,38.25,37.92,37.95,40500.0
2009-02-19 12:00:00,37.92,38.09,37.81,37.96,93700.0,37.92,38.09,37.81,37.96,93700.0
2009-02-19 12:30:00,37.97,38.1,37.95,37.97,25700.0,37.97,38.1,37.95,37.97,25700.0
2009-02-19 13:00:00,37.98,38.09,37.94,38.07,48200.0,37.98,38.09,37.94,38.07,48200.0
2009-02-19 13:30:00,38.08,38.08,37.94,38.0,30500.0,38.08,38.08,37.94,38.0,30500.0
2009-02-19 14:00:00,37.99,38.08,37.85,37.98,40300.0,37.99,38.08,37.85,37.98,40300.0
2009-02-19 14:30:00,37.99,38.08,37.83,38.01,50900.0,37.99,38.08,37.83,38.01,50900.0
2009-02-19 15:00:00,38.03,38.07,37.66,37.86,112600.0,38.03,38.07,37.66,37.86,112600.0
2009-02-19 15:30:00,37.86,38.05,37.64,37.77,171800.0,37.86,38.05,37.64,37.77,171800.0
2009-02-20 09:30:00,37.5,37.5,36.75,37.09,138100.0,37.5,37.5,36.75,37.09,138100.0
2009-02-20 10:00:00,37.07,37.13,36.89,37.08,150700.0,37.07,37.13,36.89,37.08,150700.0
2009-02-20 10:30:00,37.13,37.56,37.09,37.19,47200.0,37.13,37.56,37.09,37.19,47200.0
2009-02-20 11:00:00,37.2,37.27,36.94,36.98,23900.0,37.2,37.27,36.94,36.98,23900.0
2009-02-20 11:30:00,36.98,36.99,36.81,36.93,42500.0,36.98,36.99,36.81,36.93,42500.0
2009-02-20 12:00:00,36.95,37.12,36.92,37.0,29600.0,36.95,37.12,36.92,37.0,29600.0
2009-02-20 12:30:00,36.99,37.23,36.96,37.1,117800.0,36.99,37.23,36.96,37.1,117800.0
2009-02-20 13:00:00,37.08,37.1,36.82,37.02,132600.0,37.08,37.1,36.82,37.02,132600.0
2009-02-20 13:30:00,37.02,37.21,36.94,37.18,47900.0,37.02,37.21,36.94,37.18,47900.0
2009-02-20 14:00:00,37.18,37.77,37.16,37.68,176300.0,37.18,37.77,37.16,37.68,176300.0
2009-02-20 14:30:00,37.69,38.02,37.63,37.7,151100.0,37.69,38.02,37.63,37.7,151100.0
2009-02-20 15:00:00,37.73,37.73,37.25,37.25,91800.0,37.73,37.73,37.25,37.25,91800.0
2009-02-20 15:30:00,37.25,37.46,37.19,37.37,155200.0,37.25,37.46,37.19,37.37,155200.0
2009-02-23 09:30:00,37.47,37.74,37.05,37.06,54800.0,37.47,37.74,37.05,37.06,54800.0
2009-02-23 10:00:00,37.05,37.09,36.88,36.93,45400.0,37.05,37.09,36.88,36.93,45400.0
2009-02-23 10:30:00,36.95,37.06,36.75,36.83,55800.0,36.95,37.06,36.75,36.83,55800.0
2009-02-23 11:00:00,36.82,37.02,36.82,36.97,47000.0,36.82,37.02,36.82,36.97,47000.0
2009-02-23 11:30:00,36.97,36.97,36.78,36.86,26000.0,36.97,36.97,36.78,36.86,26000.0
2009-02-23 12:00:00,36.85,36.9,36.74,36.83,38300.0,36.85,36.9,36.74,36.83,38300.0
2009-02-23 12:30:00,36.82,36.82,36.41,36.41,44900.0,36.82,36.82,36.41,36.41,44900.0
2009-02-23 13:00:00,36.4,36.75,36.39,36.68,33500.0,36.4,36.75,36.39,36.68,33500.0
2009-02-23 13:30:00,36.7,36.92,36.63,36.73,35200.0,36.7,36.92,36.63,36.73,35200.0
2009-02-23 14:00:00,36.71,36.94,36.65,36.88,43400.0,36.71,36.94,36.65,36.88,43400.0
2009-02-23 14:30:00,36.88,36.96,36.48,36.5,80800.0,36.88,36.96,36.48,36.5,80800.0
2009-02-23 15:00:00,36.49,36.7,36.34,36.48,103300.0,36.49,36.7,36.34,36.48,103300.0
2009-02-23 15:30:00,36.45,36.58,36.32,36.47,218200.0,36.45,36.58,36.32,36.47,218200.0
2009-02-24 09:30:00,36.49,37.09,36.49,36.86,98300.0,36.49,37.09,36.49,36.86,98300.0
2009-02-24 10:00:00,36.86,36.99,36.74,36.85,66800.0,36.86,36.99,36.74,36.85,66800.0
2009-02-24 10:30:00,36.85,37.11,36.83,37.08,63100.0,36.85,37.11,36.83,37.08,63100.0
2009-02-24 11:00:00,37.1,37.23,37.04,37.12,59000.0,37.1,37.23,37.04,37.12,59000.0
2009-02-24 11:30:00,37.15,37.2,36.98,37.06,52600.0,37.15,37.2,36.98,37.06,52600.0
2009-02-24 12:00:00,37.07,37.14,36.82,36.88,82900.0,37.07,37.14,36.82,36.88,82900.0
2009-02-24 12:30:00,36.87,36.94,36.8,36.88,104600.0,36.87,36.94,36.8,36.88,104600.0
2009-02-24 13:00:00,36.88,37.04,36.79,36.94,83500.0,36.88,37.04,36.79,36.94,83500.0
2009-02-24 13:30:00,36.94,37.0,36.78,36.84,103100.0,36.94,37.0,36.78,36.84,103100.0
2009-02-24 14:00:00,36.86,37.16,36.78,37.11,75100.0,36.86,37.16,36.78,37.11,75100.0
2009-02-24 14:30:00,37.11,37.52,37.06,37.5,119000.0,37.11,37.52,37.06,37.5,119000.0
2009-02-24 15:00:00,37.51,37.87,37.49,37.81,123400.0,37.51,37.87,37.49,37.81,123400.0
2009-02-24 15:30:00,37.81,37.84,37.62,37.64,250100.0,37.81,37.84,37.62,37.64,250100.0
2009-02-25 09:30:00,37.56,37.7,37.09,37.09,57100.0,37.56,37.7,37.09,37.09,57100.0
2009-02-25 10:00:00,37.07,37.08,36.57,36.81,66500.0,37.07,37.08,36.57,36.81,66500.0
2009-02-25 10:30:00,36.81,36.85,36.69,36.85,74400.0,36.81,36.85,36.69,36.85,74400.0
2009-02-25 11:00:00,36.85,37.01,36.76,36.93,34900.0,36.85,37.01,36.76,36.93,34900.0
2009-02-25 11:30:00,36.91,36.93,36.52,36.56,81800.0,36.91,36.93,36.52,36.56,81800.0
2009-02-25 12:00:00,36.57,36.61,36.31,36.35,40600.0,36.57,36.61,36.31,36.35,40600.0
2009-02-25 12:30:00,36.36,36.59,36.34,36.57,60100.0,36.36,36.59,36.34,36.57,60100.0
2009-02-25 13:00:00,36.56,36.69,36.48,36.53,41500.0,36.56,36.69,36.48,36.53,41500.0
2009-02-25 13:30:00,36.52,36.93,36.48,36.86,63000.0,36.52,36.93,36.48,36.86,63000.0
2009-02-25 14:00:00,36.87,36.92,36.36,36.66,75600.0,36.87,36.92,36.36,36.66,75600.0
2009-02-25 14:30:00,36.67,36.96,36.55,36.85,68900.0,36.67,36.96,36.55,36.85,68900.0
2009-02-25 15:00:00,36.85,37.35,36.84,37.24,101800.0,36.85,37.35,36.84,37.24,101800.0
2009-02-25 15:30:00,37.24,37.25,36.65,36.71,153500.0,37.24,37.25,36.65,36.71,153500.0
2009-02-26 09:30:00,36.7,37.02,36.3,36.37,94600.0,36.7,37.02,36.3,36.37,94600.0
2009-02-26 10:00:00,36.36,36.63,36.14,36.21,72100.0,36.36,36.63,36.14,36.21,72100.0
2009-02-26 10:30:00,36.2,36.43,36.03,36.41,73900.0,36.2,36.43,36.03,36.41,73900.0
2009-02-26 11:00:00,36.42,36.44,36.05,36.2,109400.0,36.42,36.44,36.05,36.2,109400.0
2009-02-26 11:30:00,36.23,36.32,36.19,36.3,59700.0,36.23,36.32,36.19,36.3,59700.0
2009-02-26 12:00:00,36.3,36.35,36.04,36.07,42400.0,36.3,36.35,36.04,36.07,42400.0
2009-02-26 12:30:00,36.09,36.23,36.05,36.05,46600.0,36.09,36.23,36.05,36.05,46600.0
2009-02-26 13:00:00,36.08,36.16,35.89,36.02,41700.0,36.08,36.16,35.89,36.02,41700.0
2009-02-26 13:30:00,36.0,36.17,35.93,36.11,28100.0,36.0,36.17,35.93,36.11,28100.0
2009-02-26 14:00:00,36.1,36.1,35.89,35.94,45600.0,36.1,36.1,35.89,35.94,45600.0
2009-02-26 14:30:00,35.92,35.95,35.46,35.54,88800.0,35.92,35.95,35.46,35.54,88800.0
2009-02-26 15:00:00,35.54,35.56,35.34,35.51,199500.0,35.54,35.56,35.34,35.51,199500.0
2009-02-26 15:30:00,35.51,35.8,35.39,35.41,239700.0,35.51,35.8,35.39,35.41,239700.0
2009-02-27 09:30:00,34.95,35.19,34.69,35.16,102500.0,34.95,35.19,34.69,35.16,102500.0
2009-02-27 10:00:00,35.14,35.55,35.14,35.26,68200.0,35.14,35.55,35.14,35.26,68200.0
2009-02-27 10:30:00,35.26,35.49,35.16,35.49,38400.0,35.26,35.49,35.16,35.49,38400.0
2009-02-27 11:00:00,35.5,35.54,35.31,35.51,40600.0,35.5,35.54,35.31,35.51,40600.0
2009-02-27 11:30:00,35.51,35.66,35.28,35.63,63900.0,35.51,35.66,35.28,35.63,63900.0
2009-02-27 12:00:00,35.63,35.89,35.61,35.85,70000.0,35.63,35.89,35.61,35.85,70000.0
2009-02-27 12:30:00,35.87,35.91,35.6,35.72,50000.0,35.87,35.91,35.6,35.72,50000.0
2009-02-27 13:00:00,35.73,35.84,35.53,35.69,52700.0,35.73,35.84,35.53,35.69,52700.0
2009-02-27 13:30:00,35.71,35.84,35.39,35.83,70100.0,35.71,35.84,35.39,35.83,70100.0
2009-02-27 14:00:00,35.81,35.98,35.7,35.71,75800.0,35.81,35.98,35.7,35.71,75800.0
2009-02-27 14:30:00,35.72,36.03,35.68,35.86,80900.0,35.72,36.03,35.68,35.86,80900.0
2009-02-27 15:00:00,35.85,35.85,35.2,35.24,164900.0,35.85,35.85,35.2,35.24,164900.0
2009-02-27 15:30:00,35.23,35.43,35.12,35.19,303000.0,35.23,35.43,35.12,35.19,303000.0
2009-03-02 09:30:00,34.95,35.64,34.31,34.93,111800.0,34.95,35.64,34.31,34.93,111800.0
2009-03-02 10:00:00,34.97,35.07,34.58,34.62,63900.0,34.97,35.07,34.58,34.62,63900.0
2009-03-02 10:30:00,34.58,34.6,34.32,34.38,32700.0,34.58,34.6,34.32,34.38,32700.0
2009-03-02 11:00:00,34.4,34.47,33.99,34.04,39000.0,34.4,34.47,33.99,34.04,39000.0
2009-03-02 11:30:00,34.01,34.02,33.59,33.83,62100.0,34.01,34.02,33.59,33.83,62100.0
2009-03-02 12:00:00,33.83,34.03,33.74,34.0,49400.0,33.83,34.03,33.74,34.0,49400.0
2009-03-02 12:30:00,33.99,34.07,33.77,33.83,48200.0,33.99,34.07,33.77,33.83,48200.0
2009-03-02 13:00:00,33.83,34.05,33.83,34.02,62700.0,33.83,34.05,33.83,34.02,62700.0
2009-03-02 13:30:00,34.02,34.12,33.87,34.12,32900.0,34.02,34.12,33.87,34.12,32900.0
2009-03-02 14:00:00,34.1,34.13,33.85,33.86,44400.0,34.1,34.13,33.85,33.86,44400.0
2009-03-02 14:30:00,33.87,34.13,33.8,33.92,58800.0,33.87,34.13,33.8,33.92,58800.0
2009-03-02 15:00:00,33.9,33.94,33.57,33.73,86500.0,33.9,33.94,33.57,33.73,86500.0
2009-03-02 15:30:00,33.76,33.8,33.47,33.49,268800.0,33.76,33.8,33.47,33.49,268800.0
2009-03-03 09:30:00,33.84,34.36,33.56,34.35,70000.0,33.84,34.36,33.56,34.35,70000.0
2009-03-03 10:00:00,34.33,34.44,34.17,34.31,117500.0,34.33,34.44,34.17,34.31,117500.0
2009-03-03 10:30:00,34.31,34.5,34.09,34.11,71000.0,34.31,34.5,34.09,34.11,71000.0
2009-03-03 11:00:00,34.11,34.13,33.43,33.64,114800.0,34.11,34.13,33.43,33.64,114800.0
2009-03-03 11:30:00,33.63,33.68,33.35,33.39,49200.0,33.63,33.68,33.35,33.39,49200.0
2009-03-03 12:00:00,33.38,33.63,33.38,33.57,65800.0,33.38,33.63,33.38,33.57,65800.0
2009-03-03 12:30:00,33.57,33.67,33.46,33.57,56100.0,33.57,33.67,33.46,33.57,56100.0
2009-03-03 13:00:00,33.54,33.72,33.5,33.6,43100.0,33.54,33.72,33.5,33.6,43100.0
2009-03-03 13:30:00,33.6,33.9,33.55,33.86,67200.0,33.6,33.9,33.55,33.86,67200.0
2009-03-03 14:00:00,33.82,34.02,33.8,33.92,54600.0,33.82,34.02,33.8,33.92,54600.0
2009-03-03 14:30:00,33.94,34.3,33.92,34.2,83600.0,33.94,34.3,33.92,34.2,83600.0
2009-03-03 15:00:00,34.21,34.29,33.82,33.91,92700.0,34.21,34.29,33.82,33.91,92700.0
2009-03-03 15:30:00,33.9,33.95,33.61,33.64,191400.0,33.9,33.95,33.61,33.64,191400.0
2009-03-04 09:30:00,33.99,34.48,33.84,34.01,54400.0,33.99,34.48,33.84,34.01,54400.0
2009-03-04 10:00:00,34.02,34.18,33.88,34.09,54700.0,34.02,34.18,33.88,34.09,54700.0
2009-03-04 10:30:00,34.09,34.39,33.99,34.21,64900.0,34.09,34.39,33.99,34.21,64900.0
2009-03-04 11:00:00,34.22,34.45,34.2,34.44,59200.0,34.22,34.45,34.2,34.44,59200.0
2009-03-04 11:30:00,34.44,34.73,34.39,34.56,54000.0,34.44,34.73,34.39,34.56,54000.0
2009-03-04 12:00:00,34.55,34.64,34.4,34.51,38100.0,34.55,34.64,34.4,34.51,38100.0
2009-03-04 12:30:00,34.51,34.7,34.46,34.51,21700.0,34.51,34.7,34.46,34.51,21700.0
2009-03-04 13:00:00,34.53,34.68,34.41,34.63,46900.0,34.53,34.68,34.41,34.63,46900.0
2009-03-04 13:30:00,34.61,34.86,34.56,34.73,42800.0,34.61,34.86,34.56,34.73,42800.0
2009-03-04 14:00:00,34.73,34.98,34.66,34.78,64200.0,34.73,34.98,34.66,34.78,64200.0
2009-03-04 14:30:00,34.79,35.16,34.77,35.11,104000.0,34.79,35.16,34.77,35.11,104000.0
2009-03-04 15:00:00,35.13,35.29,35.03,35.28,145200.0,35.13,35.29,35.03,35.28,145200.0
2009-03-04 15:30:00,35.29,35.32,34.79,34.83,270700.0,35.29,35.32,34.79,34.83,270700.0
2009-03-05 09:30:00,34.19,34.19,33.71,34.02,79500.0,34.19,34.19,33.71,34.02,79500.0
2009-03-05 10:00:00,34.03,34.17,33.6,33.65,55100.0,34.03,34.17,33.6,33.65,55100.0
2009-03-05 10:30:00,33.64,33.85,33.57,33.7,101600.0,33.64,33.85,33.57,33.7,101600.0
2009-03-05 11:00:00,33.69,33.9,33.47,33.57,140500.0,33.69,33.9,33.47,33.57,140500.0
2009-03-05 11:30:00,33.57,33.77,33.5,33.65,64900.0,33.57,33.77,33.5,33.65,64900.0
2009-03-05 12:00:00,33.65,33.73,33.37,33.68,70500.0,33.65,33.73,33.37,33.68,70500.0
2009-03-05 12:30:00,33.7,33.75,33.48,33.52,50200.0,33.7,33.75,33.48,33.52,50200.0
2009-03-05 13:00:00,33.52,33.98,33.49,33.76,55400.0,33.52,33.98,33.49,33.76,55400.0
2009-03-05 13:30:00,33.75,33.81,33.56,33.69,78800.0,33.75,33.81,33.56,33.69,78800.0
2009-03-05 14:00:00,33.69,33.69,33.46,33.5,67000.0,33.69,33.69,33.46,33.5,67000.0
2009-03-05 14:30:00,33.49,33.63,33.37,33.38,73000.0,33.49,33.63,33.37,33.38,73000.0
2009-03-05 15:00:00,33.38,33.75,33.38,33.53,99200.0,33.38,33.75,33.38,33.53,99200.0
2009-03-05 15:30:00,33.51,33.6,33.28,33.54,237400.0,33.51,33.6,33.28,33.54,237400.0
2009-03-06 09:30:00,33.4,34.2,33.4,33.74,57700.0,33.4,34.2,33.4,33.74,57700.0
2009-03-06 10:00:00,33.78,33.8,33.14,33.48,73200.0,33.78,33.8,33.14,33.48,73200.0
2009-03-06 10:30:00,33.43,33.48,33.11,33.12,50800.0,33.43,33.48,33.11,33.12,50800.0
2009-03-06 11:00:00,33.13,33.21,33.0,33.1,50400.0,33.13,33.21,33.0,33.1,50400.0
2009-03-06 11:30:00,33.1,33.11,32.88,32.99,51100.0,33.1,33.11,32.88,32.99,51100.0
2009-03-06 12:00:00,32.97,33.19,32.96,32.99,33600.0,32.97,33.19,32.96,32.99,33600.0
2009-03-06 12:30:00,33.01,33.06,32.78,32.96,22600.0,33.01,33.06,32.78,32.96,22600.0
2009-03-06 13:00:00,32.96,32.98,32.75,32.79,25700.0,32.96,32.98,32.75,32.79,25700.0
2009-03-06 13:30:00,32.77,32.83,32.66,32.79,80300.0,32.77,32.83,32.66,32.79,80300.0
2009-03-06 14:00:00,32.77,32.94,32.66,32.9,63600.0,32.77,32.94,32.66,32.9,63600.0
2009-03-06 14:30:00,32.93,32.93,32.54,32.66,92100.0,32.93,32.93,32.54,32.66,92100.0
2009-03-06 15:00:00,32.65,32.81,32.62,32.73,95400.0,32.65,32.81,32.62,32.73,95400.0
2009-03-06 15:30:00,32.73,33.28,32.73,33.27,313100.0,32.73,33.28,32.73,33.27,313100.0
2009-03-09 09:30:00,32.44,32.54,31.71,31.73,242200.0,32.44,32.54,31.71,31.73,242200.0
2009-03-09 10:00:00,31.75,32.5,31.56,32.48,306300.0,31.75,32.5,31.56,32.48,306300.0
2009-03-09 10:30:00,32.48,32.5,32.23,32.23,147500.0,32.48,32.5,32.23,32.23,147500.0
2009-03-09 11:00:00,32.22,32.35,32.05,32.32,103500.0,32.22,32.35,32.05,32.32,103500.0
2009-03-09 11:30:00,32.32,32.39,32.0,32.11,70000.0,32.32,32.39,32.0,32.11,70000.0
2009-03-09 12:00:00,32.13,32.24,32.09,32.14,64700.0,32.13,32.24,32.09,32.14,64700.0
2009-03-09 12:30:00,32.14,32.14,31.75,31.79,65700.0,32.14,32.14,31.75,31.79,65700.0
2009-03-09 13:00:00,31.79,31.8,31.28,31.46,140800.0,31.79,31.8,31.28,31.46,140800.0
2009-03-09 13:30:00,31.47,31.71,31.41,31.55,134900.0,31.47,31.71,31.41,31.55,134900.0
2009-03-09 14:00:00,31.55,31.8,31.52,31.65,98600.0,31.55,31.8,31.52,31.65,98600.0
2009-03-09 14:30:00,31.63,31.68,31.45,31.58,122100.0,31.63,31.68,31.45,31.58,122100.0
2009-03-09 15:00:00,31.59,31.65,31.34,31.62,173700.0,31.59,31.65,31.34,31.62,173700.0
2009-03-09 15:30:00,31.62,31.78,31.52,31.7,384800.0,31.62,31.78,31.52,31.7,384800.0
2009-03-10 09:30:00,32.17,32.82,32.05,32.82,62300.0,32.17,32.82,32.05,32.82,62300.0
2009-03-10 10:00:00,32.81,33.06,32.67,32.79,128100.0,32.81,33.06,32.67,32.79,128100.0
2009-03-10 10:30:00,32.79,32.89,32.67,32.69,90900.0,32.79,32.89,32.67,32.69,90900.0
2009-03-10 11:00:00,32.69,33.1,32.64,33.06,68700.0,32.69,33.1,32.64,33.06,68700.0
2009-03-10 11:30:00,33.06,33.29,32.98,33.27,40300.0,33.06,33.29,32.98,33.27,40300.0
2009-03-10 12:00:00,33.25,33.4,33.21,33.4,66600.0,33.25,33.4,33.21,33.4,66600.0
2009-03-10 12:30:00,33.41,33.7,33.39,33.58,119400.0,33.41,33.7,33.39,33.58,119400.0
2009-03-10 13:00:00,33.55,33.63,33.46,33.49,56200.0,33.55,33.63,33.46,33.49,56200.0
2009-03-10 13:30:00,33.48,33.63,33.3,33.33,103300.0,33.48,33.63,33.3,33.33,103300.0
2009-03-10 14:00:00,33.33,33.33,33.01,33.07,135300.0,33.33,33.33,33.01,33.07,135300.0
2009-03-10 14:30:00,33.06,33.21,32.9,33.11,164800.0,33.06,33.21,32.9,33.11,164800.0
2009-03-10 15:00:00,33.12,33.43,33.05,33.43,321100.0,33.12,33.43,33.05,33.43,321100.0
2009-03-10 15:30:00,33.43,33.64,33.36,33.48,454500.0,33.43,33.64,33.36,33.48,454500.0
2009-03-11 09:30:00,33.77,34.87,33.53,34.81,117300.0,33.77,34.87,33.53,34.81,117300.0
2009-03-11 10:00:00,34.83,34.83,34.45,34.5,179700.0,34.83,34.83,34.45,34.5,179700.0
2009-03-11 10:30:00,34.5,34.5,34.08,34.08,142200.0,34.5,34.5,34.08,34.08,142200.0
2009-03-11 11:00:00,34.07,34.1,33.4,33.49,258500.0,34.07,34.1,33.4,33.49,258500.0
2009-03-11 11:30:00,33.49,33.5,33.25,33.25,132700.0,33.49,33.5,33.25,33.25,132700.0
2009-03-11 12:00:00,33.26,33.38,32.99,33.0,143800.0,33.26,33.38,32.99,33.0,143800.0
2009-03-11 12:30:00,32.99,33.0,32.21,32.21,277400.0,32.99,33.0,32.21,32.21,277400.0
2009-03-11 13:00:00,32.2,32.28,32.09,32.16,228200.0,32.2,32.28,32.09,32.16,228200.0
2009-03-11 13:30:00,32.16,32.28,32.12,32.22,158600.0,32.16,32.28,32.12,32.22,158600.0
2009-03-11 14:00:00,32.28,32.36,32.15,32.18,110100.0,32.28,32.36,32.15,32.18,110100.0
2009-03-11 14:30:00,32.18,32.27,32.16,32.19,143200.0,32.18,32.27,32.16,32.19,143200.0
2009-03-11 15:00:00,32.2,32.65,32.19,32.54,200900.0,32.2,32.65,32.19,32.54,200900.0
2009-03-11 15:30:00,32.53,32.64,32.04,32.14,386300.0,32.53,32.64,32.04,32.14,386300.0
2009-03-12 09:30:00,32.06,32.44,31.02,31.18,225800.0,32.06,32.44,31.02,31.18,225800.0
2009-03-12 10:00:00,31.17,31.56,30.89,31.48,415900.0,31.17,31.56,30.89,31.48,415900.0
2009-03-12 10:30:00,31.47,31.64,31.23,31.53,408800.0,31.47,31.64,31.23,31.53,408800.0
2009-03-12 11:00:00,31.52,31.55,31.17,31.19,260000.0,31.52,31.55,31.17,31.19,260000.0
2009-03-12 11:30:00,31.2,31.58,31.17,31.25,263300.0,31.2,31.58,31.17,31.25,263300.0
2009-03-12 12:00:00,31.26,31.28,31.05,31.1,234700.0,31.26,31.28,31.05,31.1,234700.0
2009-03-12 12:30:00,31.1,31.11,30.82,30.89,320500.0,31.1,31.11,30.82,30.89,320500.0
2009-03-12 13:00:00,30.9,30.91,30.33,30.35,305400.0,30.9,30.91,30.33,30.35,305400.0
2009-03-12 13:30:00,30.34,30.47,30.12,30.14,358600.0,30.34,30.47,30.12,30.14,358600.0
2009-03-12 14:00:00,30.13,30.51,30.0,30.49,541200.0,30.13,30.51,30.0,30.49,541200.0
2009-03-12 14:30:00,30.49,30.97,30.49,30.8,539300.0,30.49,30.97,30.49,30.8,539300.0
2009-03-12 15:00:00,30.8,30.8,30.68,30.75,324100.0,30.8,30.8,30.68,30.75,324100.0
2009-03-12 15:30:00,30.75,30.91,30.58,30.72,623000.0,30.75,30.91,30.58,30.72,623000.0
2009-03-13 09:30:00,31.15,31.46,30.58,31.46,188200.0,31.15,31.46,30.58,31.46,188200.0
2009-03-13 10:00:00,31.46,31.72,31.29,31.5,233600.0,31.46,31.72,31.29,31.5,233600.0
2009-03-13 10:30:00,31.5,31.75,31.44,31.49,303500.0,31.5,31.75,31.44,31.49,303500.0
2009-03-13 11:00:00,31.5,31.5,31.27,31.39,193300.0,31.5,31.5,31.27,31.39,193300.0
2009-03-13 11:30:00,31.39,31.45,31.13,31.24,167900.0,31.39,31.45,31.13,31.24,167900.0
2009-03-13 12:00:00,31.22,31.37,31.22,31.33,169200.0,31.22,31.37,31.22,31.33,169200.0
2009-03-13 12:30:00,31.35,31.56,31.32,31.5,65700.0,31.35,31.56,31.32,31.5,65700.0
2009-03-13 13:00:00,31.48,31.89,31.48,31.73,133600.0,31.48,31.89,31.48,31.73,133600.0
2009-03-13 13:30:00,31.74,31.75,31.43,31.53,164600.0,31.74,31.75,31.43,31.53,164600.0
2009-03-13 14:00:00,31.54,31.7,31.5,31.59,111100.0,31.54,31.7,31.5,31.59,111100.0
2009-03-13 14:30:00,31.58,31.75,31.54,31.66,131900.0,31.58,31.75,31.54,31.66,131900.0
2009-03-13 15:00:00,31.65,31.78,31.61,31.61,228000.0,31.65,31.78,31.61,31.61,228000.0
2009-03-13 15:30:00,31.61,31.66,31.52,31.58,267000.0,31.61,31.66,31.52,31.58,267000.0
2009-03-16 09:30:00,31.9,32.07,31.64,31.88,57500.0,31.9,32.07,31.64,31.88,57500.0
2009-03-16 10:00:00,31.89,31.94,31.81,31.85,63900.0,31.89,31.94,31.81,31.85,63900.0
2009-03-16 10:30:00,31.87,32.01,31.85,31.87,96700.0,31.87,32.01,31.85,31.87,96700.0
2009-03-16 11:00:00,31.87,32.04,31.85,31.92,67100.0,31.87,32.04,31.85,31.92,67100.0
2009-03-16 11:30:00,31.92,32.0,31.91,31.99,40100.0,31.92,32.0,31.91,31.99,40100.0
2009-03-16 12:00:00,31.98,32.05,31.92,31.98,69100.0,31.98,32.05,31.92,31.98,69100.0
2009-03-16 12:30:00,31.98,32.05,31.96,32.02,82400.0,31.98,32.05,31.96,32.02,82400.0
2009-03-16 13:00:00,32.03,32.06,31.93,32.06,66400.0,32.03,32.06,31.93,32.06,66400.0
2009-03-16 13:30:00,32.03,32.14,31.96,31.99,61000.0,32.03,32.14,31.96,31.99,61000.0
2009-03-16 14:00:00,31.99,32.02,31.87,31.98,63100.0,31.99,32.02,31.87,31.98,63100.0
2009-03-16 14:30:00,31.98,32.03,31.88,31.9,90300.0,31.98,32.03,31.88,31.9,90300.0
2009-03-16 15:00:00,31.9,32.01,31.84,31.88,135600.0,31.9,32.01,31.84,31.88,135600.0
2009-03-16 15:30:00,31.89,31.93,31.82,31.86,273200.0,31.89,31.93,31.82,31.86,273200.0
2009-03-17 09:30:00,31.85,32.44,31.78,32.27,198400.0,31.85,32.44,31.78,32.27,198400.0
2009-03-17 10:00:00,32.26,32.56,32.11,32.15,88100.0,32.26,32.56,32.11,32.15,88100.0
2009-03-17 10:30:00,32.13,32.48,31.98,32.46,133400.0,32.13,32.48,31.98,32.46,133400.0
2009-03-17 11:00:00,32.45,32.45,32.25,32.37,78700.0,32.45,32.45,32.25,32.37,78700.0
2009-03-17 11:30:00,32.36,32.56,32.29,32.4,73500.0,32.36,32.56,32.29,32.4,73500.0
2009-03-17 12:00:00,32.41,32.51,32.31,32.48,113200.0,32.41,32.51,32.31,32.48,113200.0
2009-03-17 12:30:00,32.48,32.7,32.4,32.66,82800.0,32.48,32.7,32.4,32.66,82800.0
2009-03-17 13:00:00,32.65,32.83,32.62,32.72,84700.0,32.65,32.83,32.62,32.72,84700.0
2009-03-17 13:30:00,32.72,32.83,32.5,32.54,88300.0,32.72,32.83,32.5,32.54,88300.0
2009-03-17 14:00:00,32.54,32.74,32.52,32.63,160000.0,32.54,32.74,32.52,32.63,160000.0
2009-03-17 14:30:00,32.63,32.94,32.47,32.88,243300.0,32.63,32.94,32.47,32.88,243300.0
2009-03-17 15:00:00,32.88,32.95,32.8,32.81,179600.0,32.88,32.95,32.8,32.81,179600.0
2009-03-17 15:30:00,32.8,32.91,32.62,32.91,389800.0,32.8,32.91,32.62,32.91,389800.0
2009-03-18 09:30:00,32.49,32.88,32.49,32.66,102600.0,32.49,32.88,32.49,32.66,102600.0
2009-03-18 10:00:00,32.68,32.68,32.41,32.52,48200.0,32.68,32.68,32.41,32.52,48200.0
2009-03-18 10:30:00,32.53,32.53,32.4,32.49,116300.0,32.53,32.53,32.4,32.49,116300.0
2009-03-18 11:00:00,32.5,32.66,32.5,32.56,57900.0,32.5,32.66,32.5,32.56,57900.0
2009-03-18 11:30:00,32.56,32.6,32.32,32.4,99000.0,32.56,32.6,32.32,32.4,99000.0
2009-03-18 12:00:00,32.41,32.5,32.36,32.5,63800.0,32.41,32.5,32.36,32.5,63800.0
2009-03-18 12:30:00,32.5,32.53,32.35,32.45,113000.0,32.5,32.53,32.35,32.45,113000.0
2009-03-18 13:00:00,32.42,32.51,32.37,32.47,51500.0,32.42,32.51,32.37,32.47,51500.0
2009-03-18 13:30:00,32.47,32.53,32.41,32.42,67000.0,32.47,32.53,32.41,32.42,67000.0
2009-03-18 14:00:00,32.43,32.95,32.33,32.74,214300.0,32.43,32.95,32.33,32.74,214300.0
2009-03-18 14:30:00,32.76,32.96,32.6,32.88,254200.0,32.76,32.96,32.6,32.88,254200.0
2009-03-18 15:00:00,32.87,32.87,32.24,32.4,205400.0,32.87,32.87,32.24,32.4,205400.0
2009-03-18 15:30:00,32.4,32.46,32.23,32.34,393400.0,32.4,32.46,32.23,32.34,393400.0
2009-03-19 09:30:00,32.74,32.98,32.12,32.63,136200.0,32.74,32.98,32.12,32.63,136200.0
2009-03-19 10:00:00,32.65,33.03,32.55,32.84,144300.0,32.65,33.03,32.55,32.84,144300.0
2009-03-19 10:30:00,32.83,32.84,32.52,32.55,65600.0,32.83,32.84,32.52,32.55,65600.0
2009-03-19 11:00:00,32.58,32.73,32.47,32.47,159800.0,32.58,32.73,32.47,32.47,159800.0
2009-03-19 11:30:00,32.47,32.59,32.39,32.54,156600.0,32.47,32.59,32.39,32.54,156600.0
2009-03-19 12:00:00,32.55,32.59,32.35,32.41,26800.0,32.55,32.59,32.35,32.41,26800.0
2009-03-19 12:30:00,32.4,32.54,32.4,32.44,42800.0,32.4,32.54,32.4,32.44,42800.0
2009-03-19 13:00:00,32.44,32.54,32.35,32.35,45200.0,32.44,32.54,32.35,32.35,45200.0
2009-03-19 13:30:00,32.38,32.5,32.27,32.37,56300.0,32.38,32.5,32.27,32.37,56300.0
2009-03-19 14:00:00,32.38,32.58,32.29,32.32,47500.0,32.38,32.58,32.29,32.32,47500.0
2009-03-19 14:30:00,32.32,32.45,32.32,32.42,60600.0,32.32,32.45,32.32,32.42,60600.0
2009-03-19 15:00:00,32.42,32.54,32.38,32.41,94200.0,32.42,32.54,32.38,32.41,94200.0
2009-03-19 15:30:00,32.41,32.58,32.36,32.4,139200.0,32.41,32.58,32.36,32.4,139200.0
2009-03-20 09:30:00,32.53,33.0,32.43,32.85,240400.0,32.53,33.0,32.43,32.85,240400.0
2009-03-20 10:00:00,32.84,32.89,32.54,32.7,29300.0,32.84,32.89,32.54,32.7,29300.0
2009-03-20 10:30:00,32.72,32.72,32.56,32.68,14700.0,32.72,32.72,32.56,32.68,14700.0
2009-03-20 11:00:00,32.66,32.66,32.44,32.54,31800.0,32.66,32.66,32.44,32.54,31800.0
2009-03-20 11:30:00,32.52,32.61,32.46,32.5,39800.0,32.52,32.61,32.46,32.5,39800.0
2009-03-20 12:00:00,32.49,32.52,32.4,32.44,98500.0,32.49,32.52,32.4,32.44,98500.0
2009-03-20 12:30:00,32.44,32.48,32.14,32.2,34100.0,32.44,32.48,32.14,32.2,34100.0
2009-03-20 13:00:00,32.2,32.24,32.02,32.02,34800.0,32.2,32.24,32.02,32.02,34800.0
2009-03-20 13:30:00,32.01,32.02,31.89,32.0,68900.0,32.01,32.02,31.89,32.0,68900.0
2009-03-20 14:00:00,31.98,32.11,31.91,32.09,87200.0,31.98,32.11,31.91,32.09,87200.0
2009-03-20 14:30:00,32.08,32.11,31.88,32.04,125500.0,32.08,32.11,31.88,32.04,125500.0
2009-03-20 15:00:00,32.02,32.12,31.94,32.03,88900.0,32.02,32.12,31.94,32.03,88900.0
2009-03-20 15:30:00,32.01,32.15,31.94,31.94,223600.0,32.01,32.15,31.94,31.94,223600.0
2009-03-23 09:30:00,32.47,32.68,32.32,32.43,54300.0,32.47,32.68,32.32,32.43,54300.0
2009-03-23 10:00:00,32.46,32.66,32.45,32.57,182100.0,32.46,32.66,32.45,32.57,182100.0
2009-03-23 10:30:00,32.57,32.69,32.55,32.67,138100.0,32.57,32.69,32.55,32.67,138100.0
2009-03-23 11:00:00,32.66,32.72,32.61,32.67,115800.0,32.66,32.72,32.61,32.67,115800.0
2009-03-23 11:30:00,32.65,33.01,32.64,33.0,208700.0,32.65,33.01,32.64,33.0,208700.0
2009-03-23 12:00:00,33.0,33.09,32.98,33.05,117200.0,33.0,33.09,32.98,33.05,117200.0
2009-03-23 12:30:00,33.06,33.1,32.97,33.07,94400.0,33.06,33.1,32.97,33.07,94400.0
2009-03-23 13:00:00,33.09,33.28,32.98,32.98,78100.0,33.09,33.28,32.98,32.98,78100.0
2009-03-23 13:30:00,32.98,33.03,32.92,33.0,118000.0,32.98,33.03,32.92,33.0,118000.0
2009-03-23 14:00:00,33.0,33.04,32.94,32.99,89800.0,33.0,33.04,32.94,32.99,89800.0
2009-03-23 14:30:00,33.0,33.37,32.97,33.3,223300.0,33.0,33.37,32.97,33.3,223300.0
2009-03-23 15:00:00,33.3,33.49,33.25,33.35,145400.0,33.3,33.49,33.25,33.35,145400.0
2009-03-23 15:30:00,33.36,33.57,33.32,33.5,333600.0,33.36,33.57,33.32,33.5,333600.0
2009-03-24 09:30:00,33.46,33.46,32.92,33.06,130100.0,33.46,33.46,32.92,33.06,130100.0
2009-03-24 10:00:00,33.08,33.19,32.91,32.93,58300.0,33.08,33.19,32.91,32.93,58300.0
2009-03-24 10:30:00,32.95,33.11,32.92,33.03,33100.0,32.95,33.11,32.92,33.03,33100.0
2009-03-24 11:00:00,33.01,33.05,32.97,32.97,98000.0,33.01,33.05,32.97,32.97,98000.0
2009-03-24 11:30:00,32.97,33.05,32.9,32.99,32900.0,32.97,33.05,32.9,32.99,32900.0
2009-03-24 12:00:00,32.98,33.12,32.96,33.1,79900.0,32.98,33.12,32.96,33.1,79900.0
2009-03-24 12:30:00,33.11,33.11,32.98,33.02,97900.0,33.11,33.11,32.98,33.02,97900.0
2009-03-24 13:00:00,33.03,33.07,32.97,33.07,87100.0,33.03,33.07,32.97,33.07,87100.0
2009-03-24 13:30:00,33.06,33.09,32.87,32.94,36800.0,33.06,33.09,32.87,32.94,36800.0
2009-03-24 14:00:00,32.97,33.0,32.93,32.94,43600.0,32.97,33.0,32.93,32.94,43600.0
2009-03-24 14:30:00,32.96,33.0,32.88,32.91,41000.0,32.96,33.0,32.88,32.91,41000.0
2009-03-24 15:00:00,32.92,32.93,32.81,32.85,101500.0,32.92,32.93,32.81,32.85,101500.0
2009-03-24 15:30:00,32.85,32.89,32.48,32.48,230300.0,32.85,32.89,32.48,32.48,230300.0
2009-03-25 09:30:00,32.63,32.77,32.43,32.76,88100.0,32.63,32.77,32.43,32.76,88100.0
2009-03-25 10:00:00,32.78,33.2,32.76,33.14,251200.0,32.78,33.2,32.76,33.14,251200.0
2009-03-25 10:30:00,33.15,33.33,33.09,33.13,205700.0,33.15,33.33,33.09,33.13,205700.0
2009-03-25 11:00:00,33.12,33.19,33.0,33.1,94000.0,33.12,33.19,33.0,33.1,94000.0
2009-03-25 11:30:00,33.1,33.3,33.05,33.16,42800.0,33.1,33.3,33.05,33.16,42800.0
2009-03-25 12:00:00,33.16,33.31,32.86,32.9,36900.0,33.16,33.31,32.86,32.9,36900.0
2009-03-25 12:30:00,32.92,32.97,32.83,32.95,29800.0,32.92,32.97,32.83,32.95,29800.0
2009-03-25 13:00:00,32.96,33.05,32.75,32.78,51800.0,32.96,33.05,32.75,32.78,51800.0
2009-03-25 13:30:00,32.78,32.8,32.53,32.59,59300.0,32.78,32.8,32.53,32.59,59300.0
2009-03-25 14:00:00,32.55,32.58,32.26,32.26,64200.0,32.55,32.58,32.26,32.26,64200.0
2009-03-25 14:30:00,32.26,32.3,31.92,31.95,118100.0,32.26,32.3,31.92,31.95,118100.0
2009-03-25 15:00:00,31.94,32.29,31.88,32.23,94000.0,31.94,32.29,31.88,32.23,94000.0
2009-03-25 15:30:00,32.24,32.68,32.23,32.62,164200.0,32.24,32.68,32.23,32.62,164200.0
2009-03-26 09:30:00,32.75,33.31,32.66,32.99,75500.0,32.75,33.31,32.66,32.99,75500.0
2009-03-26 10:00:00,33.0,33.02,32.83,32.88,78200.0,33.0,33.02,32.83,32.88,78200.0
2009-03-26 10:30:00,32.91,33.24,32.89,33.08,193100.0,32.91,33.24,32.89,33.08,193100.0
2009-03-26 11:00:00,33.09,33.19,33.05,33.09,141500.0,33.09,33.19,33.05,33.09,141500.0
2009-03-26 11:30:00,33.09,33.18,32.94,33.07,208400.0,33.09,33.18,32.94,33.07,208400.0
2009-03-26 12:00:00,33.07,33.42,33.03,33.38,55300.0,33.07,33.42,33.03,33.38,55300.0
2009-03-26 12:30:00,33.4,33.46,33.27,33.37,59100.0,33.4,33.46,33.27,33.37,59100.0
2009-03-26 13:00:00,33.38,33.98,33.37,33.97,185300.0,33.38,33.98,33.37,33.97,185300.0
2009-03-26 13:30:00,33.95,33.97,33.7,33.84,101800.0,33.95,33.97,33.7,33.84,101800.0
2009-03-26 14:00:00,33.85,34.04,33.8,33.81,72900.0,33.85,34.04,33.8,33.81,72900.0
2009-03-26 14:30:00,33.79,33.84,33.53,33.57,149900.0,33.79,33.84,33.53,33.57,149900.0
2009-03-26 15:00:00,33.56,34.02,33.54,33.96,173300.0,33.56,34.02,33.54,33.96,173300.0
2009-03-26 15:30:00,33.95,34.21,33.76,34.14,441200.0,33.95,34.21,33.76,34.14,441200.0
2009-03-27 09:30:00,33.86,35.29,33.86,35.28,269200.0,33.86,35.29,33.86,35.28,269200.0
2009-03-27 10:00:00,35.28,36.29,35.22,36.23,457900.0,35.28,36.29,35.22,36.23,457900.0
2009-03-27 10:30:00,36.27,36.73,36.09,36.61,436500.0,36.27,36.73,36.09,36.61,436500.0
2009-03-27 11:00:00,36.61,38.39,36.52,37.97,955400.0,36.61,38.39,36.52,37.97,955400.0
2009-03-27 11:30:00,37.96,38.3,37.67,37.69,337900.0,37.96,38.3,37.67,37.69,337900.0
2009-03-27 12:00:00,37.69,38.78,37.63,38.32,444100.0,37.69,38.78,37.63,38.32,444100.0
2009-03-27 12:30:00,38.33,38.78,37.86,38.1,298500.0,38.33,38.78,37.86,38.1,298500.0
2009-03-27 13:00:00,38.1,38.22,37.51,37.62,222300.0,38.1,38.22,37.51,37.62,222300.0
2009-03-27 13:30:00,37.63,37.9,37.36,37.73,177400.0,37.63,37.9,37.36,37.73,177400.0
2009-03-27 14:00:00,37.73,37.92,37.56,37.85,228200.0,37.73,37.92,37.56,37.85,228200.0
2009-03-27 14:30:00,37.85,38.0,37.04,37.29,441200.0,37.85,38.0,37.04,37.29,441200.0
2009-03-27 15:00:00,37.31,37.59,37.19,37.35,208400.0,37.31,37.59,37.19,37.35,208400.0
2009-03-27 15:30:00,37.35,37.54,37.14,37.3,343200.0,37.35,37.54,37.14,37.3,343200.0
2009-03-30 09:30:00,36.67,36.94,36.36,36.59,194400.0,36.67,36.94,36.36,36.59,194400.0
2009-03-30 10:00:00,36.59,36.8,36.4,36.54,150600.0,36.59,36.8,36.4,36.54,150600.0
2009-03-30 10:30:00,36.52,36.66,36.37,36.58,176000.0,36.52,36.66,36.37,36.58,176000.0
2009-03-30 11:00:00,36.58,36.63,36.3,36.31,138500.0,36.58,36.63,36.3,36.31,138500.0
2009-03-30 11:30:00,36.29,36.39,36.2,36.3,87000.0,36.29,36.39,36.2,36.3,87000.0
2009-03-30 12:00:00,36.3,36.72,36.28,36.61,119100.0,36.3,36.72,36.28,36.61,119100.0
2009-03-30 12:30:00,36.59,36.6,36.27,36.27,73300.0,36.59,36.6,36.27,36.27,73300.0
2009-03-30 13:00:00,36.28,36.32,36.11,36.3,91000.0,36.28,36.32,36.11,36.3,91000.0
2009-03-30 13:30:00,36.3,36.37,36.03,36.05,60900.0,36.3,36.37,36.03,36.05,60900.0
2009-03-30 14:00:00,36.05,36.22,36.01,36.01,82800.0,36.05,36.22,36.01,36.01,82800.0
2009-03-30 14:30:00,36.01,36.19,35.98,36.06,135400.0,36.01,36.19,35.98,36.06,135400.0
2009-03-30 15:00:00,36.02,36.44,36.0,36.27,165800.0,36.02,36.44,36.0,36.27,165800.0
2009-03-30 15:30:00,36.27,36.47,36.16,36.39,250300.0,36.27,36.47,36.16,36.39,250300.0
2009-03-31 09:30:00,36.48,36.82,36.32,36.72,77500.0,36.48,36.82,36.32,36.72,77500.0
2009-03-31 10:00:00,36.67,36.85,36.56,36.75,65400.0,36.67,36.85,36.56,36.75,65400.0
2009-03-31 10:30:00,36.82,37.01,36.57,36.66,71700.0,36.82,37.01,36.57,36.66,71700.0
2009-03-31 11:00:00,36.66,37.03,36.66,36.99,58000.0,36.66,37.03,36.66,36.99,58000.0
2009-03-31 11:30:00,36.97,37.12,36.89,37.06,80500.0,36.97,37.12,36.89,37.06,80500.0
2009-03-31 12:00:00,37.08,37.09,36.98,37.02,78700.0,37.08,37.09,36.98,37.02,78700.0
2009-03-31 12:30:00,37.04,37.21,37.02,37.19,76500.0,37.04,37.21,37.02,37.19,76500.0
2009-03-31 13:00:00,37.19,37.42,37.18,37.37,73700.0,37.19,37.42,37.18,37.37,73700.0
2009-03-31 13:30:00,37.38,37.54,37.33,37.4,89800.0,37.38,37.54,37.33,37.4,89800.0
2009-03-31 14:00:00,37.42,37.52,37.33,37.43,108500.0,37.42,37.52,37.33,37.43,108500.0
2009-03-31 14:30:00,37.42,37.77,37.4,37.6,74800.0,37.42,37.77,37.4,37.6,74800.0
2009-03-31 15:00:00,37.61,37.64,37.26,37.29,98800.0,37.61,37.64,37.26,37.29,98800.0
2009-03-31 15:30:00,37.28,37.28,36.77,36.92,281600.0,37.28,37.28,36.77,36.92,281600.0
2009-04-01 09:30:00,36.55,36.98,35.95,36.94,140200.0,36.55,36.98,35.95,36.94,140200.0
2009-04-01 10:00:00,36.93,37.39,36.83,37.39,155800.0,36.93,37.39,36.83,37.39,155800.0
2009-04-01 10:30:00,37.4,37.81,37.31,37.62,197900.0,37.4,37.81,37.31,37.62,197900.0
2009-04-01 11:00:00,37.62,37.93,37.6,37.85,165700.0,37.62,37.93,37.6,37.85,165700.0
2009-04-01 11:30:00,37.86,37.93,37.74,37.77,227400.0,37.86,37.93,37.74,37.77,227400.0
2009-04-01 12:00:00,37.77,37.89,37.75,37.77,112800.0,37.77,37.89,37.75,37.77,112800.0
2009-04-01 12:30:00,37.78,38.08,37.78,37.91,91000.0,37.78,38.08,37.78,37.91,91000.0
2009-04-01 13:00:00,37.9,38.02,37.85,38.01,113800.0,37.9,38.02,37.85,38.01,113800.0
2009-04-01 13:30:00,38.0,38.26,37.94,38.2,134800.0,38.0,38.26,37.94,38.2,134800.0
2009-04-01 14:00:00,38.22,38.38,38.11,38.3,115700.0,38.22,38.38,38.11,38.3,115700.0
2009-04-01 14:30:00,38.3,38.32,38.12,38.14,122600.0,38.3,38.32,38.12,38.14,122600.0
2009-04-01 15:00:00,38.14,38.18,37.75,37.87,132300.0,38.14,38.18,37.75,37.87,132300.0
2009-04-01 15:30:00,37.87,38.18,37.77,38.1,311700.0,37.87,38.18,37.77,38.1,311700.0
2009-04-02 09:30:00,38.55,39.05,38.39,39.02,123400.0,38.55,39.05,38.39,39.02,123400.0
2009-04-02 10:00:00,39.0,39.19,38.75,38.83,333500.0,39.0,39.19,38.75,38.83,333500.0
2009-04-02 10:30:00,38.84,39.23,38.81,39.23,98700.0,38.84,39.23,38.81,39.23,98700.0
2009-04-02 11:00:00,39.23,39.79,39.21,39.78,160000.0,39.23,39.79,39.21,39.78,160000.0
2009-04-02 11:30:00,39.78,39.87,39.5,39.82,105600.0,39.78,39.87,39.5,39.82,105600.0
2009-04-02 12:00:00,39.79,40.08,39.77,40.03,55200.0,39.79,40.08,39.77,40.03,55200.0
2009-04-02 12:30:00,40.04,40.24,39.94,40.05,80400.0,40.04,40.24,39.94,40.05,80400.0
2009-04-02 13:00:00,40.08,40.11,39.94,39.95,56800.0,40.08,40.11,39.94,39.95,56800.0
2009-04-02 13:30:00,39.94,39.98,39.66,39.72,64000.0,39.94,39.98,39.66,39.72,64000.0
2009-04-02 14:00:00,39.77,39.79,39.55,39.69,61800.0,39.77,39.79,39.55,39.69,61800.0
2009-04-02 14:30:00,39.7,39.93,39.67,39.69,66400.0,39.7,39.93,39.67,39.69,66400.0
2009-04-02 15:00:00,39.69,39.78,39.24,39.47,233400.0,39.69,39.78,39.24,39.47,233400.0
2009-04-02 15:30:00,39.49,39.54,38.96,39.2,458000.0,39.49,39.54,38.96,39.2,458000.0
2009-04-03 09:30:00,39.19,39.79,38.85,39.26,104000.0,39.19,39.79,38.85,39.26,104000.0
2009-04-03 10:00:00,39.27,39.27,38.88,39.05,59600.0,39.27,39.27,38.88,39.05,59600.0
2009-04-03 10:30:00,39.07,39.26,38.97,39.15,103600.0,39.07,39.26,38.97,39.15,103600.0
2009-04-03 11:00:00,39.14,39.39,38.88,38.97,63600.0,39.14,39.39,38.88,38.97,63600.0
2009-04-03 11:30:00,38.97,39.02,38.77,38.82,47800.0,38.97,39.02,38.77,38.82,47800.0
2009-04-03 12:00:00,38.81,38.99,38.81,38.91,36000.0,38.81,38.99,38.81,38.91,36000.0
2009-04-03 12:30:00,38.91,39.07,38.89,39.02,62400.0,38.91,39.07,38.89,39.02,62400.0
2009-04-03 13:00:00,39.02,39.04,38.95,39.03,60900.0,39.02,39.04,38.95,39.03,60900.0
2009-04-03 13:30:00,39.03,39.06,38.85,39.03,86400.0,39.03,39.06,38.85,39.03,86400.0
2009-04-03 14:00:00,39.04,39.11,38.89,39.11,96500.0,39.04,39.11,38.89,39.11,96500.0
2009-04-03 14:30:00,39.11,39.14,38.98,39.1,61300.0,39.11,39.14,38.98,39.1,61300.0
2009-04-03 15:00:00,39.09,39.13,38.72,38.79,96400.0,39.09,39.13,38.72,38.79,96400.0
2009-04-03 15:30:00,38.79,39.09,38.63,39.04,237000.0,38.79,39.09,38.63,39.04,237000.0
2009-04-06 09:30:00,38.73,40.0,38.63,39.99,216100.0,38.73,40.0,38.63,39.99,216100.0
2009-04-06 10:00:00,39.97,40.01,39.54,39.54,147000.0,39.97,40.01,39.54,39.54,147000.0
2009-04-06 10:30:00,39.54,39.72,39.39,39.39,85800.0,39.54,39.72,39.39,39.39,85800.0
2009-04-06 11:00:00,39.38,39.51,39.17,39.5,67200.0,39.38,39.51,39.17,39.5,67200.0
2009-04-06 11:30:00,39.49,39.55,39.34,39.34,48600.0,39.49,39.55,39.34,39.34,48600.0
2009-04-06 12:00:00,39.34,39.36,39.03,39.04,50100.0,39.34,39.36,39.03,39.04,50100.0
2009-04-06 12:30:00,39.03,39.22,39.0,39.18,82800.0,39.03,39.22,39.0,39.18,82800.0
2009-04-06 13:00:00,39.21,39.28,39.1,39.1,33300.0,39.21,39.28,39.1,39.1,33300.0
2009-04-06 13:30:00,39.1,39.27,38.95,39.14,48200.0,39.1,39.27,38.95,39.14,48200.0
2009-04-06 14:00:00,39.13,39.33,39.09,39.33,55700.0,39.13,39.33,39.09,39.33,55700.0
2009-04-06 14:30:00,39.33,39.64,39.19,39.48,102300.0,39.33,39.64,39.19,39.48,102300.0
2009-04-06 15:00:00,39.48,39.49,39.23,39.25,119200.0,39.48,39.49,39.23,39.25,119200.0
2009-04-06 15:30:00,39.25,39.46,39.12,39.34,253200.0,39.25,39.46,39.12,39.34,253200.0
2009-04-07 09:30:00,38.77,38.79,38.15,38.51,133400.0,38.77,38.79,38.15,38.51,133400.0
2009-04-07 10:00:00,38.55,38.73,38.45,38.73,213600.0,38.55,38.73,38.45,38.73,213600.0
2009-04-07 10:30:00,38.77,39.18,38.76,39.08,53200.0,38.77,39.18,38.76,39.08,53200.0
2009-04-07 11:00:00,39.09,39.21,38.96,39.16,49500.0,39.09,39.21,38.96,39.16,49500.0
2009-04-07 11:30:00,39.16,39.35,39.1,39.31,57600.0,39.16,39.35,39.1,39.31,57600.0
2009-04-07 12:00:00,39.29,39.4,39.21,39.25,45800.0,39.29,39.4,39.21,39.25,45800.0
2009-04-07 12:30:00,39.24,39.36,39.24,39.31,77000.0,39.24,39.36,39.24,39.31,77000.0
2009-04-07 13:00:00,39.31,39.34,38.95,38.96,64900.0,39.31,39.34,38.95,38.96,64900.0
2009-04-07 13:30:00,38.95,38.96,38.82,38.87,53500.0,38.95,38.96,38.82,38.87,53500.0
2009-04-07 14:00:00,38.87,38.91,38.76,38.88,54300.0,38.87,38.91,38.76,38.88,54300.0
2009-04-07 14:30:00,38.87,38.95,38.79,38.94,63900.0,38.87,38.95,38.79,38.94,63900.0
2009-04-07 15:00:00,38.94,39.17,38.89,38.96,120000.0,38.94,39.17,38.89,38.96,120000.0
2009-04-07 15:30:00,38.94,39.24,38.94,38.99,253400.0,38.94,39.24,38.94,38.99,253400.0
2009-04-08 09:30:00,39.07,39.69,38.7,39.59,165200.0,39.07,39.69,38.7,39.59,165200.0
2009-04-08 10:00:00,39.55,39.55,38.95,38.98,64400.0,39.55,39.55,38.95,38.98,64400.0
2009-04-08 10:30:00,38.95,39.08,38.86,39.0,81500.0,38.95,39.08,38.86,39.0,81500.0
2009-04-08 11:00:00,39.0,39.09,38.95,38.96,64800.0,39.0,39.09,38.95,38.96,64800.0
2009-04-08 11:30:00,38.95,39.27,38.91,39.18,67000.0,38.95,39.27,38.91,39.18,67000.0
2009-04-08 12:00:00,39.19,39.52,39.18,39.4,44000.0,39.19,39.52,39.18,39.4,44000.0
2009-04-08 12:30:00,39.4,39.65,39.24,39.57,31300.0,39.4,39.65,39.24,39.57,31300.0
2009-04-08 13:00:00,39.57,39.59,39.46,39.53,24100.0,39.57,39.59,39.46,39.53,24100.0
2009-04-08 13:30:00,39.54,39.64,39.45,39.63,31600.0,39.54,39.64,39.45,39.63,31600.0
2009-04-08 14:00:00,39.61,39.61,39.39,39.5,36500.0,39.61,39.61,39.39,39.5,36500.0
2009-04-08 14:30:00,39.52,39.61,39.36,39.45,49500.0,39.52,39.61,39.36,39.45,49500.0
2009-04-08 15:00:00,39.45,39.55,39.25,39.44,71700.0,39.45,39.55,39.25,39.44,71700.0
2009-04-08 15:30:00,39.43,39.65,39.41,39.6,120300.0,39.43,39.65,39.41,39.6,120300.0
2009-04-09 09:30:00,40.38,40.64,39.95,40.45,160400.0,40.38,40.64,39.95,40.45,160400.0
2009-04-09 10:00:00,40.47,40.54,40.18,40.22,60200.0,40.47,40.54,40.18,40.22,60200.0
2009-04-09 10:30:00,40.24,40.28,39.89,39.94,59300.0,40.24,40.28,39.89,39.94,59300.0
2009-04-09 11:00:00,39.95,40.0,39.86,39.89,32200.0,39.95,40.0,39.86,39.89,32200.0
2009-04-09 11:30:00,39.87,39.91,39.82,39.87,46600.0,39.87,39.91,39.82,39.87,46600.0
2009-04-09 12:00:00,39.87,40.0,39.81,39.99,63900.0,39.87,40.0,39.81,39.99,63900.0
2009-04-09 12:30:00,40.0,40.01,39.97,39.99,80600.0,40.0,40.01,39.97,39.99,80600.0
2009-04-09 13:00:00,40.0,40.01,39.95,39.97,68500.0,40.0,40.01,39.95,39.97,68500.0
2009-04-09 13:30:00,39.98,40.0,39.92,39.98,57300.0,39.98,40.0,39.92,39.98,57300.0
2009-04-09 14:00:00,39.99,39.99,39.77,39.81,68500.0,39.99,39.99,39.77,39.81,68500.0
2009-04-09 14:30:00,39.83,39.97,39.8,39.92,126400.0,39.83,39.97,39.8,39.92,126400.0
2009-04-09 15:00:00,39.92,40.01,39.9,39.93,107400.0,39.92,40.01,39.9,39.93,107400.0
2009-04-09 15:30:00,39.93,40.01,39.82,40.0,197000.0,39.93,40.01,39.82,40.0,197000.0
2009-04-13 09:30:00,39.67,39.68,38.97,39.4,123600.0,39.67,39.68,38.97,39.4,123600.0
2009-04-13 10:00:00,39.38,39.65,39.26,39.46,61200.0,39.38,39.65,39.26,39.46,61200.0
2009-04-13 10:30:00,39.45,39.52,39.35,39.45,53000.0,39.45,39.52,39.35,39.45,53000.0
2009-04-13 11:00:00,39.45,39.63,39.32,39.6,36800.0,39.45,39.63,39.32,39.6,36800.0
2009-04-13 11:30:00,39.6,39.65,39.51,39.63,41600.0,39.6,39.65,39.51,39.63,41600.0
2009-04-13 12:00:00,39.6,39.88,39.6,39.72,34700.0,39.6,39.88,39.6,39.72,34700.0
2009-04-13 12:30:00,39.71,39.84,39.71,39.81,25200.0,39.71,39.84,39.71,39.81,25200.0
2009-04-13 13:00:00,39.82,40.0,39.75,39.83,40200.0,39.82,40.0,39.75,39.83,40200.0
2009-04-13 13:30:00,39.84,39.86,39.68,39.72,62900.0,39.84,39.86,39.68,39.72,62900.0
2009-04-13 14:00:00,39.73,39.74,39.49,39.51,101800.0,39.73,39.74,39.49,39.51,101800.0
2009-04-13 14:30:00,39.5,39.55,39.38,39.38,73300.0,39.5,39.55,39.38,39.38,73300.0
2009-04-13 15:00:00,39.39,39.69,39.33,39.63,119200.0,39.39,39.69,39.33,39.63,119200.0
2009-04-13 15:30:00,39.63,39.75,39.5,39.5,153700.0,39.63,39.75,39.5,39.5,153700.0
2009-04-14 09:30:00,39.27,39.4,38.76,38.89,94800.0,39.27,39.4,38.76,38.89,94800.0
2009-04-14 10:00:00,38.88,39.13,38.78,39.07,92000.0,38.88,39.13,38.78,39.07,92000.0
2009-04-14 10:30:00,39.1,39.32,39.08,39.32,45100.0,39.1,39.32,39.08,39.32,45100.0
2009-04-14 11:00:00,39.32,39.34,38.99,39.03,36300.0,39.32,39.34,38.99,39.03,36300.0
2009-04-14 11:30:00,38.99,39.15,38.99,39.06,27800.0,38.99,39.15,38.99,39.06,27800.0
2009-04-14 12:00:00,39.05,39.13,39.01,39.11,18400.0,39.05,39.13,39.01,39.11,18400.0
2009-04-14 12:30:00,39.1,39.13,38.8,38.84,20800.0,39.1,39.13,38.8,38.84,20800.0
2009-04-14 13:00:00,38.84,38.92,38.78,38.84,34700.0,38.84,38.92,38.78,38.84,34700.0
2009-04-14 13:30:00,38.85,38.87,38.52,38.59,99400.0,38.85,38.87,38.52,38.59,99400.0
2009-04-14 14:00:00,38.58,38.76,38.44,38.71,83400.0,38.58,38.76,38.44,38.71,83400.0
2009-04-14 14:30:00,38.71,38.77,38.61,38.7,58500.0,38.71,38.77,38.61,38.7,58500.0
2009-04-14 15:00:00,38.72,38.76,38.46,38.6,130100.0,38.72,38.76,38.46,38.6,130100.0
2009-04-14 15:30:00,38.6,38.64,38.39,38.47,299200.0,38.6,38.64,38.39,38.47,299200.0
2009-04-15 09:30:00,38.39,38.8,38.24,38.55,111100.0,38.39,38.8,38.24,38.55,111100.0
2009-04-15 10:00:00,38.58,38.85,38.55,38.74,49400.0,38.58,38.85,38.55,38.74,49400.0
2009-04-15 10:30:00,38.74,38.76,38.32,38.45,98300.0,38.74,38.76,38.32,38.45,98300.0
2009-04-15 11:00:00,38.42,38.45,38.26,38.26,46000.0,38.42,38.45,38.26,38.26,46000.0
2009-04-15 11:30:00,38.26,38.38,38.17,38.2,44700.0,38.26,38.38,38.17,38.2,44700.0
2009-04-15 12:00:00,38.2,38.21,38.0,38.01,60300.0,38.2,38.21,38.0,38.01,60300.0
2009-04-15 12:30:00,38.01,38.07,37.9,38.0,51700.0,38.01,38.07,37.9,38.0,51700.0
2009-04-15 13:00:00,38.0,38.04,37.85,37.93,70200.0,38.0,38.04,37.85,37.93,70200.0
2009-04-15 13:30:00,37.93,38.03,37.79,37.85,79500.0,37.93,38.03,37.79,37.85,79500.0
2009-04-15 14:00:00,37.84,37.85,37.53,37.55,209800.0,37.84,37.85,37.53,37.55,209800.0
2009-04-15 14:30:00,37.57,37.61,37.37,37.4,121300.0,37.57,37.61,37.37,37.4,121300.0
2009-04-15 15:00:00,37.41,37.82,37.39,37.8,174200.0,37.41,37.82,37.39,37.8,174200.0
2009-04-15 15:30:00,37.81,37.99,37.81,37.92,283500.0,37.81,37.99,37.81,37.92,283500.0
2009-04-16 09:30:00,38.08,38.8,38.08,38.64,110300.0,38.08,38.8,38.08,38.64,110300.0
2009-04-16 10:00:00,38.67,39.04,38.51,39.0,79700.0,38.67,39.04,38.51,39.0,79700.0
2009-04-16 10:30:00,38.97,39.05,38.61,38.67,74300.0,38.97,39.05,38.61,38.67,74300.0
2009-04-16 11:00:00,38.65,38.68,38.47,38.61,36700.0,38.65,38.68,38.47,38.61,36700.0
2009-04-16 11:30:00,38.63,38.68,38.53,38.62,85300.0,38.63,38.68,38.53,38.62,85300.0
2009-04-16 12:00:00,38.65,38.8,38.61,38.67,35800.0,38.65,38.8,38.61,38.67,35800.0
2009-04-16 12:30:00,38.67,38.89,38.67,38.81,33000.0,38.67,38.89,38.67,38.81,33000.0
2009-04-16 13:00:00,38.81,38.89,38.73,38.83,55200.0,38.81,38.89,38.73,38.83,55200.0
2009-04-16 13:30:00,38.83,38.92,38.73,38.9,48000.0,38.83,38.92,38.73,38.9,48000.0
2009-04-16 14:00:00,38.9,39.06,38.85,38.97,103800.0,38.9,39.06,38.85,38.97,103800.0
2009-04-16 14:30:00,38.98,39.24,38.95,39.15,115100.0,38.98,39.24,38.95,39.15,115100.0
2009-04-16 15:00:00,39.18,39.24,39.09,39.09,114600.0,39.18,39.24,39.09,39.09,114600.0
2009-04-16 15:30:00,39.11,39.23,38.98,38.99,244500.0,39.11,39.23,38.98,38.99,244500.0
2009-04-17 09:30:00,39.0,39.02,38.79,38.96,211800.0,39.0,39.02,38.79,38.96,211800.0
2009-04-17 10:00:00,38.99,39.02,38.95,39.0,86700.0,38.99,39.02,38.95,39.0,86700.0
2009-04-17 10:30:00,38.99,39.26,38.97,39.23,62300.0,38.99,39.26,38.97,39.23,62300.0
2009-04-17 11:00:00,39.22,39.37,39.17,39.26,45200.0,39.22,39.37,39.17,39.26,45200.0
2009-04-17 11:30:00,39.26,39.27,39.11,39.13,37500.0,39.26,39.27,39.11,39.13,37500.0
2009-04-17 12:00:00,39.14,39.36,39.11,39.35,65500.0,39.14,39.36,39.11,39.35,65500.0
2009-04-17 12:30:00,39.31,39.33,39.22,39.32,65400.0,39.31,39.33,39.22,39.32,65400.0
2009-04-17 13:00:00,39.32,39.46,39.31,39.38,60600.0,39.32,39.46,39.31,39.38,60600.0
2009-04-17 13:30:00,39.4,39.59,39.35,39.58,35700.0,39.4,39.59,39.35,39.58,35700.0
2009-04-17 14:00:00,39.57,39.64,39.53,39.63,55100.0,39.57,39.64,39.53,39.63,55100.0
2009-04-17 14:30:00,39.64,39.72,39.41,39.42,53100.0,39.64,39.72,39.41,39.42,53100.0
2009-04-17 15:00:00,39.43,39.62,39.41,39.57,117600.0,39.43,39.62,39.41,39.57,117600.0
2009-04-17 15:30:00,39.56,39.6,39.35,39.45,182300.0,39.56,39.6,39.35,39.45,182300.0
2009-04-20 09:30:00,38.84,39.35,38.55,39.15,56500.0,38.84,39.35,38.55,39.15,56500.0
2009-04-20 10:00:00,39.11,39.16,38.77,38.81,31700.0,39.11,39.16,38.77,38.81,31700.0
2009-04-20 10:30:00,38.81,38.81,38.41,38.49,31100.0,38.81,38.81,38.41,38.49,31100.0
2009-04-20 11:00:00,38.5,38.59,38.42,38.47,17400.0,38.5,38.59,38.42,38.47,17400.0
2009-04-20 11:30:00,38.47,38.51,38.2,38.2,35800.0,38.47,38.51,38.2,38.2,35800.0
2009-04-20 12:00:00,38.21,38.23,38.05,38.1,36900.0,38.21,38.23,38.05,38.1,36900.0
2009-04-20 12:30:00,38.08,38.16,38.04,38.16,49000.0,38.08,38.16,38.04,38.16,49000.0
2009-04-20 13:00:00,38.12,38.14,37.91,38.1,45900.0,38.12,38.14,37.91,38.1,45900.0
2009-04-20 13:30:00,38.1,38.11,37.98,38.03,42300.0,38.1,38.11,37.98,38.03,42300.0
2009-04-20 14:00:00,38.06,38.08,37.95,38.08,38500.0,38.06,38.08,37.95,38.08,38500.0
2009-04-20 14:30:00,38.07,38.21,37.95,37.95,51300.0,38.07,38.21,37.95,37.95,51300.0
2009-04-20 15:00:00,37.97,38.09,37.93,38.06,73700.0,37.97,38.09,37.93,38.06,73700.0
2009-04-20 15:30:00,38.07,38.17,37.99,38.04,159900.0,38.07,38.17,37.99,38.04,159900.0
2009-04-21 09:30:00,37.64,38.0,37.35,37.4,87100.0,37.64,38.0,37.35,37.4,87100.0
2009-04-21 10:00:00,37.38,37.5,37.27,37.45,51300.0,37.38,37.5,37.27,37.45,51300.0
2009-04-21 10:30:00,37.43,37.52,37.39,37.5,36600.0,37.43,37.52,37.39,37.5,36600.0
2009-04-21 11:00:00,37.51,37.54,37.17,37.18,75800.0,37.51,37.54,37.17,37.18,75800.0
2009-04-21 11:30:00,37.17,37.3,37.13,37.2,55800.0,37.17,37.3,37.13,37.2,55800.0
2009-04-21 12:00:00,37.2,37.21,37.0,37.06,64300.0,37.2,37.21,37.0,37.06,64300.0
2009-04-21 12:30:00,37.07,37.19,37.06,37.09,37500.0,37.07,37.19,37.06,37.09,37500.0
2009-04-21 13:00:00,37.08,37.15,36.95,36.99,51800.0,37.08,37.15,36.95,36.99,51800.0
2009-04-21 13:30:00,36.98,36.98,36.65,36.66,87000.0,36.98,36.98,36.65,36.66,87000.0
2009-04-21 14:00:00,36.67,36.78,36.58,36.77,64000.0,36.67,36.78,36.58,36.77,64000.0
2009-04-21 14:30:00,36.78,36.9,36.78,36.8,62300.0,36.78,36.9,36.78,36.8,62300.0
2009-04-21 15:00:00,36.8,37.12,36.76,37.0,110300.0,36.8,37.12,36.76,37.0,110300.0
2009-04-21 15:30:00,37.01,37.32,36.97,37.29,219300.0,37.01,37.32,36.97,37.29,219300.0
2009-04-22 09:30:00,36.97,37.0,36.43,36.61,96100.0,36.97,37.0,36.43,36.61,96100.0
2009-04-22 10:00:00,36.58,36.73,36.4,36.49,123600.0,36.58,36.73,36.4,36.49,123600.0
2009-04-22 10:30:00,36.46,36.56,36.41,36.47,116000.0,36.46,36.56,36.41,36.47,116000.0
2009-04-22 11:00:00,36.48,36.61,36.45,36.61,95100.0,36.48,36.61,36.45,36.61,95100.0
2009-04-22 11:30:00,36.61,36.63,36.48,36.62,69900.0,36.61,36.63,36.48,36.62,69900.0
2009-04-22 12:00:00,36.64,36.64,36.53,36.58,69500.0,36.64,36.64,36.53,36.58,69500.0
2009-04-22 12:30:00,36.56,36.78,36.52,36.75,61800.0,36.56,36.78,36.52,36.75,61800.0
2009-04-22 13:00:00,36.76,36.79,36.65,36.75,75800.0,36.76,36.79,36.65,36.75,75800.0
2009-04-22 13:30:00,36.71,36.87,36.63,36.77,89300.0,36.71,36.87,36.63,36.77,89300.0
2009-04-22 14:00:00,36.76,37.17,36.75,37.17,65000.0,36.76,37.17,36.75,37.17,65000.0
2009-04-22 14:30:00,37.16,37.29,37.16,37.19,63100.0,37.16,37.29,37.16,37.19,63100.0
2009-04-22 15:00:00,37.19,37.38,37.1,37.19,93500.0,37.19,37.38,37.1,37.19,93500.0
2009-04-22 15:30:00,37.21,37.27,36.88,36.91,209600.0,37.21,37.27,36.88,36.91,209600.0
2009-04-23 09:30:00,34.86,35.75,34.86,35.0,293600.0,34.86,35.75,34.86,35.0,293600.0
2009-04-23 10:00:00,34.99,35.0,34.23,34.98,169800.0,34.99,35.0,34.23,34.98,169800.0
2009-04-23 10:30:00,34.97,35.05,34.85,34.97,216900.0,34.97,35.05,34.85,34.97,216900.0
2009-04-23 11:00:00,34.97,35.14,34.87,35.06,121000.0,34.97,35.14,34.87,35.06,121000.0
2009-04-23 11:30:00,35.06,35.33,35.0,35.25,72800.0,35.06,35.33,35.0,35.25,72800.0
2009-04-23 12:00:00,35.26,35.53,35.24,35.51,69000.0,35.26,35.53,35.24,35.51,69000.0
2009-04-23 12:30:00,35.51,35.93,35.42,35.93,152800.0,35.51,35.93,35.42,35.93,152800.0
2009-04-23 13:00:00,35.94,36.02,35.76,35.77,120400.0,35.94,36.02,35.76,35.77,120400.0
2009-04-23 13:30:00,35.79,35.9,35.63,35.85,104700.0,35.79,35.9,35.63,35.85,104700.0
2009-04-23 14:00:00,35.85,35.92,35.73,35.86,71100.0,35.85,35.92,35.73,35.86,71100.0
2009-04-23 14:30:00,35.88,35.9,35.72,35.83,92100.0,35.88,35.9,35.72,35.83,92100.0
2009-04-23 15:00:00,35.82,35.89,35.62,35.85,113800.0,35.82,35.89,35.62,35.85,113800.0
2009-04-23 15:30:00,35.85,35.94,35.69,35.9,276800.0,35.85,35.94,35.69,35.9,276800.0
2009-04-24 09:30:00,35.9,36.74,35.69,36.73,117200.0,35.9,36.74,35.69,36.73,117200.0
2009-04-24 10:00:00,36.78,37.03,36.64,36.87,126800.0,36.78,37.03,36.64,36.87,126800.0
2009-04-24 10:30:00,36.87,37.15,36.87,37.03,53200.0,36.87,37.15,36.87,37.03,53200.0
2009-04-24 11:00:00,37.03,37.27,36.99,37.27,69100.0,37.03,37.27,36.99,37.27,69100.0
2009-04-24 11:30:00,37.26,37.44,37.19,37.31,97000.0,37.26,37.44,37.19,37.31,97000.0
2009-04-24 12:00:00,37.3,37.47,37.29,37.45,84300.0,37.3,37.47,37.29,37.45,84300.0
2009-04-24 12:30:00,37.44,37.46,37.32,37.45,75100.0,37.44,37.46,37.32,37.45,75100.0
2009-04-24 13:00:00,37.45,37.66,37.28,37.59,89500.0,37.45,37.66,37.28,37.59,89500.0
2009-04-24 13:30:00,37.59,37.59,37.15,37.18,61400.0,37.59,37.59,37.15,37.18,61400.0
2009-04-24 14:00:00,37.18,37.38,37.01,37.32,127800.0,37.18,37.38,37.01,37.32,127800.0
2009-04-24 14:30:00,37.36,37.62,37.31,37.55,99800.0,37.36,37.62,37.31,37.55,99800.0
2009-04-24 15:00:00,37.57,37.68,37.5,37.59,112300.0,37.57,37.68,37.5,37.59,112300.0
2009-04-24 15:30:00,37.6,37.64,37.34,37.46,161100.0,37.6,37.64,37.34,37.46,161100.0
2009-04-27 09:30:00,36.91,37.53,36.79,37.48,100200.0,36.91,37.53,36.79,37.48,100200.0
2009-04-27 10:00:00,37.48,37.66,37.1,37.27,193700.0,37.48,37.66,37.1,37.27,193700.0
2009-04-27 10:30:00,37.25,37.79,37.17,37.77,44300.0,37.25,37.79,37.17,37.77,44300.0
2009-04-27 11:00:00,37.77,38.07,37.75,38.06,53900.0,37.77,38.07,37.75,38.06,53900.0
2009-04-27 11:30:00,38.07,38.1,37.87,37.96,45600.0,38.07,38.1,37.87,37.96,45600.0
2009-04-27 12:00:00,37.97,38.35,37.94,38.24,68800.0,37.97,38.35,37.94,38.24,68800.0
2009-04-27 12:30:00,38.23,38.36,38.22,38.35,146500.0,38.23,38.36,38.22,38.35,146500.0
2009-04-27 13:00:00,38.35,38.36,38.21,38.22,144000.0,38.35,38.36,38.21,38.22,144000.0
2009-04-27 13:30:00,38.22,38.33,38.08,38.12,278800.0,38.22,38.33,38.08,38.12,278800.0
2009-04-27 14:00:00,38.1,38.11,37.75,37.79,197300.0,38.1,38.11,37.75,37.79,197300.0
2009-04-27 14:30:00,37.8,37.93,37.78,37.79,104000.0,37.8,37.93,37.78,37.79,104000.0
2009-04-27 15:00:00,37.79,37.92,37.64,37.75,109200.0,37.79,37.92,37.64,37.75,109200.0
2009-04-27 15:30:00,37.75,37.88,37.7,37.72,223600.0,37.75,37.88,37.7,37.72,223600.0
2009-04-28 09:30:00,40.72,45.35,40.72,43.45,1740000.0,40.72,45.35,40.72,43.45,1740000.0
2009-04-28 10:00:00,43.43,43.78,43.03,43.46,757100.0,43.43,43.78,43.03,43.46,757100.0
2009-04-28 10:30:00,43.45,43.56,42.85,42.99,528500.0,43.45,43.56,42.85,42.99,528500.0
2009-04-28 11:00:00,42.98,43.46,42.56,43.16,440900.0,42.98,43.46,42.56,43.16,440900.0
2009-04-28 11:30:00,43.13,43.54,42.96,43.51,228300.0,43.13,43.54,42.96,43.51,228300.0
2009-04-28 12:00:00,43.52,43.98,43.41,43.93,210900.0,43.52,43.98,43.41,43.93,210900.0
2009-04-28 12:30:00,43.91,44.57,43.9,44.44,227200.0,43.91,44.57,43.9,44.44,227200.0
2009-04-28 13:00:00,44.45,44.67,43.89,43.9,163800.0,44.45,44.67,43.89,43.9,163800.0
2009-04-28 13:30:00,43.91,44.47,43.87,44.3,107500.0,43.91,44.47,43.87,44.3,107500.0
2009-04-28 14:00:00,44.3,44.37,43.91,44.02,304300.0,44.3,44.37,43.91,44.02,304300.0
2009-04-28 14:30:00,44.02,44.13,43.81,43.85,184600.0,44.02,44.13,43.81,43.85,184600.0
2009-04-28 15:00:00,43.85,44.31,43.78,44.12,277600.0,43.85,44.31,43.78,44.12,277600.0
2009-04-28 15:30:00,44.14,44.34,43.6,43.84,558900.0,44.14,44.34,43.6,43.84,558900.0
2009-04-29 09:30:00,44.21,44.9,43.83,44.25,289000.0,44.21,44.9,43.83,44.25,289000.0
2009-04-29 10:00:00,44.26,44.28,43.84,44.1,180200.0,44.26,44.28,43.84,44.1,180200.0
2009-04-29 10:30:00,44.09,44.23,43.98,44.0,110500.0,44.09,44.23,43.98,44.0,110500.0
2009-04-29 11:00:00,44.01,44.05,43.72,43.77,180900.0,44.01,44.05,43.72,43.77,180900.0
2009-04-29 11:30:00,43.76,43.77,42.88,42.99,245300.0,43.76,43.77,42.88,42.99,245300.0
2009-04-29 12:00:00,43.03,43.38,42.99,43.23,183300.0,43.03,43.38,42.99,43.23,183300.0
2009-04-29 12:30:00,43.23,43.33,43.18,43.18,52900.0,43.23,43.33,43.18,43.18,52900.0
2009-04-29 13:00:00,43.19,43.23,42.91,43.0,116700.0,43.19,43.23,42.91,43.0,116700.0
2009-04-29 13:30:00,42.99,43.19,42.96,43.17,142500.0,42.99,43.19,42.96,43.17,142500.0
2009-04-29 14:00:00,43.17,43.68,43.15,43.61,214100.0,43.17,43.68,43.15,43.61,214100.0
2009-04-29 14:30:00,43.63,43.85,43.49,43.66,176400.0,43.63,43.85,43.49,43.66,176400.0
2009-04-29 15:00:00,43.67,43.76,43.52,43.65,196300.0,43.67,43.76,43.52,43.65,196300.0
2009-04-29 15:30:00,43.65,43.9,43.56,43.83,339600.0,43.65,43.9,43.56,43.83,339600.0
2009-04-30 09:30:00,44.41,45.07,44.04,44.86,169000.0,44.41,45.07,44.04,44.86,169000.0
2009-04-30 10:00:00,44.91,45.72,44.52,45.67,320100.0,44.91,45.72,44.52,45.67,320100.0
2009-04-30 10:30:00,45.69,45.83,45.3,45.32,115400.0,45.69,45.83,45.3,45.32,115400.0
2009-04-30 11:00:00,45.31,45.5,45.06,45.09,64700.0,45.31,45.5,45.06,45.09,64700.0
2009-04-30 11:30:00,45.08,45.15,44.94,45.07,46600.0,45.08,45.15,44.94,45.07,46600.0
2009-04-30 12:00:00,45.04,45.15,44.81,44.84,70000.0,45.04,45.15,44.81,44.84,70000.0
2009-04-30 12:30:00,44.84,44.85,44.5,44.51,93400.0,44.84,44.85,44.5,44.51,93400.0
2009-04-30 13:00:00,44.51,44.59,44.29,44.31,82700.0,44.51,44.59,44.29,44.31,82700.0
2009-04-30 13:30:00,44.3,44.55,44.28,44.49,50200.0,44.3,44.55,44.28,44.49,50200.0
2009-04-30 14:00:00,44.49,44.5,44.23,44.4,86000.0,44.49,44.5,44.23,44.4,86000.0
2009-04-30 14:30:00,44.4,44.4,44.14,44.18,58400.0,44.4,44.4,44.14,44.18,58400.0
2009-04-30 15:00:00,44.18,44.2,43.82,43.91,132600.0,44.18,44.2,43.82,43.91,132600.0
2009-04-30 15:30:00,43.9,44.38,43.9,44.15,236800.0,43.9,44.38,43.9,44.15,236800.0
2009-05-01 09:30:00,44.46,44.54,43.93,44.4,167100.0,44.46,44.54,43.93,44.4,167100.0
2009-05-01 10:00:00,44.42,44.6,44.31,44.5,126400.0,44.42,44.6,44.31,44.5,126400.0
2009-05-01 10:30:00,44.49,44.52,44.38,44.4,87900.0,44.49,44.52,44.38,44.4,87900.0
2009-05-01 11:00:00,44.4,44.53,44.27,44.39,130700.0,44.4,44.53,44.27,44.39,130700.0
2009-05-01 11:30:00,44.39,44.52,44.35,44.49,55900.0,44.39,44.52,44.35,44.49,55900.0
2009-05-01 12:00:00,44.49,44.53,44.41,44.43,48200.0,44.49,44.53,44.41,44.43,48200.0
2009-05-01 12:30:00,44.43,44.54,44.3,44.45,60400.0,44.43,44.54,44.3,44.45,60400.0
2009-05-01 13:00:00,44.46,44.63,44.36,44.63,48100.0,44.46,44.63,44.36,44.63,48100.0
2009-05-01 13:30:00,44.63,44.81,44.55,44.59,31900.0,44.63,44.81,44.55,44.59,31900.0
2009-05-01 14:00:00,44.6,44.7,44.55,44.59,26600.0,44.6,44.7,44.55,44.59,26600.0
2009-05-01 14:30:00,44.59,44.6,44.43,44.45,39200.0,44.59,44.6,44.43,44.45,39200.0
2009-05-01 15:00:00,44.46,44.5,44.12,44.13,79200.0,44.46,44.5,44.12,44.13,79200.0
2009-05-01 15:30:00,44.13,44.39,44.09,44.39,182800.0,44.13,44.39,44.09,44.39,182800.0
2009-05-04 09:30:00,44.62,44.77,43.81,43.87,138600.0,44.62,44.77,43.81,43.87,138600.0
2009-05-04 10:00:00,43.97,44.92,43.96,44.67,113600.0,43.97,44.92,43.96,44.67,113600.0
2009-05-04 10:30:00,44.67,44.67,44.26,44.36,47400.0,44.67,44.67,44.26,44.36,47400.0
2009-05-04 11:00:00,44.37,44.9,44.36,44.86,82300.0,44.37,44.9,44.36,44.86,82300.0
2009-05-04 11:30:00,44.87,45.01,44.61,44.64,63900.0,44.87,45.01,44.61,44.64,63900.0
2009-05-04 12:00:00,44.64,44.81,44.46,44.46,45500.0,44.64,44.81,44.46,44.46,45500.0
2009-05-04 12:30:00,44.47,44.68,44.43,44.48,40200.0,44.47,44.68,44.43,44.48,40200.0
2009-05-04 13:00:00,44.46,44.57,44.44,44.45,42600.0,44.46,44.57,44.44,44.45,42600.0
2009-05-04 13:30:00,44.46,44.86,44.44,44.85,65800.0,44.46,44.86,44.44,44.85,65800.0
2009-05-04 14:00:00,44.87,45.03,44.8,44.99,91100.0,44.87,45.03,44.8,44.99,91100.0
2009-05-04 14:30:00,44.97,45.07,44.89,44.99,87900.0,44.97,45.07,44.89,44.99,87900.0
2009-05-04 15:00:00,45.0,45.09,44.95,45.05,104600.0,45.0,45.09,44.95,45.05,104600.0
2009-05-04 15:30:00,45.08,45.1,44.82,45.1,206700.0,45.08,45.1,44.82,45.1,206700.0
2009-05-05 09:30:00,45.06,45.55,44.72,45.43,128900.0,45.06,45.55,44.72,45.43,128900.0
2009-05-05 10:00:00,45.46,45.59,45.17,45.26,61300.0,45.46,45.59,45.17,45.26,61300.0
2009-05-05 10:30:00,45.26,45.52,45.05,45.09,68000.0,45.26,45.52,45.05,45.09,68000.0
2009-05-05 11:00:00,45.1,45.35,44.9,45.19,55300.0,45.1,45.35,44.9,45.19,55300.0
2009-05-05 11:30:00,45.19,45.2,44.94,45.0,107200.0,45.19,45.2,44.94,45.0,107200.0
2009-05-05 12:00:00,45.03,45.08,44.89,44.9,121500.0,45.03,45.08,44.89,44.9,121500.0
2009-05-05 12:30:00,44.92,45.1,44.9,45.08,27000.0,44.92,45.1,44.9,45.08,27000.0
2009-05-05 13:00:00,45.08,45.08,44.82,44.88,34800.0,45.08,45.08,44.82,44.88,34800.0
2009-05-05 13:30:00,44.88,45.17,44.83,45.17,31800.0,44.88,45.17,44.83,45.17,31800.0
2009-05-05 14:00:00,45.17,45.19,44.88,44.88,45700.0,45.17,45.19,44.88,44.88,45700.0
2009-05-05 14:30:00,44.88,45.1,44.83,44.94,56100.0,44.88,45.1,44.83,44.94,56100.0
2009-05-05 15:00:00,44.92,45.03,44.87,44.99,69000.0,44.92,45.03,44.87,44.99,69000.0
2009-05-05 15:30:00,45.0,45.15,44.96,45.04,77400.0,45.0,45.15,44.96,45.04,77400.0
2009-05-06 09:30:00,45.23,45.59,44.98,45.08,104300.0,45.23,45.59,44.98,45.08,104300.0
2009-05-06 10:00:00,45.11,45.13,44.3,44.34,82000.0,45.11,45.13,44.3,44.34,82000.0
2009-05-06 10:30:00,44.35,44.61,44.22,44.54,98700.0,44.35,44.61,44.22,44.54,98700.0
2009-05-06 11:00:00,44.53,44.75,44.47,44.63,40300.0,44.53,44.75,44.47,44.63,40300.0
2009-05-06 11:30:00,44.63,45.07,44.62,45.02,48100.0,44.63,45.07,44.62,45.02,48100.0
2009-05-06 12:00:00,45.0,45.05,44.8,44.95,30300.0,45.0,45.05,44.8,44.95,30300.0
2009-05-06 12:30:00,44.96,44.96,44.64,44.67,26800.0,44.96,44.96,44.64,44.67,26800.0
2009-05-06 13:00:00,44.68,44.68,44.43,44.48,21500.0,44.68,44.68,44.43,44.48,21500.0
2009-05-06 13:30:00,44.49,44.65,44.38,44.56,39800.0,44.49,44.65,44.38,44.56,39800.0
2009-05-06 14:00:00,44.57,44.57,44.4,44.49,51500.0,44.57,44.57,44.4,44.49,51500.0
2009-05-06 14:30:00,44.5,44.59,44.4,44.4,44500.0,44.5,44.59,44.4,44.4,44500.0
2009-05-06 15:00:00,44.43,44.5,44.24,44.34,54200.0,44.43,44.5,44.24,44.34,54200.0
2009-05-06 15:30:00,44.35,44.59,44.18,44.48,177400.0,44.35,44.59,44.18,44.48,177400.0
2009-05-07 09:30:00,44.91,45.07,44.18,44.59,87200.0,44.91,45.07,44.18,44.59,87200.0
2009-05-07 10:00:00,44.61,44.71,44.07,44.22,97200.0,44.61,44.71,44.07,44.22,97200.0
2009-05-07 10:30:00,44.19,44.42,44.07,44.22,97300.0,44.19,44.42,44.07,44.22,97300.0
2009-05-07 11:00:00,44.18,44.46,44.15,44.38,59700.0,44.18,44.46,44.15,44.38,59700.0
2009-05-07 11:30:00,44.39,44.5,44.28,44.31,70100.0,44.39,44.5,44.28,44.31,70100.0
2009-05-07 12:00:00,44.31,44.45,44.29,44.41,31300.0,44.31,44.45,44.29,44.41,31300.0
2009-05-07 12:30:00,44.4,44.68,44.4,44.64,24400.0,44.4,44.68,44.4,44.64,24400.0
2009-05-07 13:00:00,44.63,44.86,44.53,44.83,42100.0,44.63,44.86,44.53,44.83,42100.0
2009-05-07 13:30:00,44.83,44.86,44.67,44.75,44000.0,44.83,44.86,44.67,44.75,44000.0
2009-05-07 14:00:00,44.75,44.84,44.49,44.62,71000.0,44.75,44.84,44.49,44.62,71000.0
2009-05-07 14:30:00,44.62,44.63,44.19,44.32,56000.0,44.62,44.63,44.19,44.32,56000.0
2009-05-07 15:00:00,44.32,44.39,44.22,44.28,72500.0,44.32,44.39,44.22,44.28,72500.0
2009-05-07 15:30:00,44.25,44.5,44.04,44.36,119100.0,44.25,44.5,44.04,44.36,119100.0
2009-05-08 09:30:00,44.99,45.91,44.77,45.3,89600.0,44.99,45.91,44.77,45.3,89600.0
2009-05-08 10:00:00,45.34,45.38,44.74,44.93,90600.0,45.34,45.38,44.74,44.93,90600.0
2009-05-08 10:30:00,44.88,45.0,44.62,44.68,119300.0,44.88,45.0,44.62,44.68,119300.0
2009-05-08 11:00:00,44.7,44.86,44.44,44.48,62400.0,44.7,44.86,44.44,44.48,62400.0
2009-05-08 11:30:00,44.47,44.68,44.44,44.59,51900.0,44.47,44.68,44.44,44.59,51900.0
2009-05-08 12:00:00,44.56,44.62,44.45,44.47,34500.0,44.56,44.62,44.45,44.47,34500.0
2009-05-08 12:30:00,44.45,44.74,44.45,44.66,24700.0,44.45,44.74,44.45,44.66,24700.0
2009-05-08 13:00:00,44.65,44.73,44.4,44.43,47600.0,44.65,44.73,44.4,44.43,47600.0
2009-05-08 13:30:00,44.43,44.49,44.32,44.43,46400.0,44.43,44.49,44.32,44.43,46400.0
2009-05-08 14:00:00,44.41,44.54,44.4,44.47,61500.0,44.41,44.54,44.4,44.47,61500.0
2009-05-08 14:30:00,44.46,44.63,44.44,44.59,42200.0,44.46,44.63,44.44,44.59,42200.0
2009-05-08 15:00:00,44.61,44.64,44.34,44.35,77800.0,44.61,44.64,44.34,44.35,77800.0
2009-05-08 15:30:00,44.35,44.43,44.15,44.39,187600.0,44.35,44.43,44.15,44.39,187600.0
2009-05-11 09:30:00,43.96,44.15,43.07,43.3,116900.0,43.96,44.15,43.07,43.3,116900.0
2009-05-11 10:00:00,43.3,44.0,43.3,43.75,112100.0,43.3,44.0,43.3,43.75,112100.0
2009-05-11 10:30:00,43.73,44.22,43.73,43.93,41600.0,43.73,44.22,43.73,43.93,41600.0
2009-05-11 11:00:00,43.92,44.09,43.83,43.92,111700.0,43.92,44.09,43.83,43.92,111700.0
2009-05-11 11:30:00,43.94,43.97,43.8,43.87,36100.0,43.94,43.97,43.8,43.87,36100.0
2009-05-11 12:00:00,43.85,44.14,43.78,44.14,36200.0,43.85,44.14,43.78,44.14,36200.0
2009-05-11 12:30:00,44.12,44.19,44.02,44.12,40800.0,44.12,44.19,44.02,44.12,40800.0
2009-05-11 13:00:00,44.14,44.22,44.0,44.04,53700.0,44.14,44.22,44.0,44.04,53700.0
2009-05-11 13:30:00,44.01,44.2,44.0,44.11,26600.0,44.01,44.2,44.0,44.11,26600.0
2009-05-11 14:00:00,44.11,44.16,43.96,44.11,43100.0,44.11,44.16,43.96,44.11,43100.0
2009-05-11 14:30:00,44.11,44.14,44.01,44.03,37900.0,44.11,44.14,44.01,44.03,37900.0
2009-05-11 15:00:00,44.02,44.07,43.83,43.92,59900.0,44.02,44.07,43.83,43.92,59900.0
2009-05-11 15:30:00,43.9,44.1,43.83,43.94,137800.0,43.9,44.1,43.83,43.94,137800.0
2009-05-12 09:30:00,43.82,44.35,43.82,44.2,65600.0,43.82,44.35,43.82,44.2,65600.0
2009-05-12 10:00:00,44.15,44.2,43.81,44.2,123400.0,44.15,44.2,43.81,44.2,123400.0
2009-05-12 10:30:00,44.18,44.5,44.12,44.5,107600.0,44.18,44.5,44.12,44.5,107600.0
2009-05-12 11:00:00,44.51,44.61,44.41,44.51,66100.0,44.51,44.61,44.41,44.51,66100.0
2009-05-12 11:30:00,44.49,44.61,44.17,44.28,71100.0,44.49,44.61,44.17,44.28,71100.0
2009-05-12 12:00:00,44.27,44.38,44.02,44.02,78100.0,44.27,44.38,44.02,44.02,78100.0
2009-05-12 12:30:00,44.01,44.05,43.92,43.99,59800.0,44.01,44.05,43.92,43.99,59800.0
2009-05-12 13:00:00,44.0,44.0,43.73,43.77,57700.0,44.0,44.0,43.73,43.77,57700.0
2009-05-12 13:30:00,43.76,44.05,43.72,43.97,56800.0,43.76,44.05,43.72,43.97,56800.0
2009-05-12 14:00:00,43.97,44.19,43.97,44.18,83100.0,43.97,44.19,43.97,44.18,83100.0
2009-05-12 14:30:00,44.19,44.62,44.1,44.57,129300.0,44.19,44.62,44.1,44.57,129300.0
2009-05-12 15:00:00,44.58,44.7,44.49,44.58,164600.0,44.58,44.7,44.49,44.58,164600.0
2009-05-12 15:30:00,44.6,44.64,44.42,44.57,255400.0,44.6,44.64,44.42,44.57,255400.0
2009-05-13 09:30:00,43.94,44.27,43.75,44.21,99700.0,43.94,44.27,43.75,44.21,99700.0
2009-05-13 10:00:00,44.19,44.32,43.94,44.2,54900.0,44.19,44.32,43.94,44.2,54900.0
2009-05-13 10:30:00,44.2,44.46,44.11,44.3,108300.0,44.2,44.46,44.11,44.3,108300.0
2009-05-13 11:00:00,44.3,44.64,44.25,44.62,85100.0,44.3,44.64,44.25,44.62,85100.0
2009-05-13 11:30:00,44.61,44.65,44.33,44.54,48900.0,44.61,44.65,44.33,44.54,48900.0
2009-05-13 12:00:00,44.51,44.6,44.3,44.31,45900.0,44.51,44.6,44.3,44.31,45900.0
2009-05-13 12:30:00,44.32,44.46,44.13,44.42,96000.0,44.32,44.46,44.13,44.42,96000.0
2009-05-13 13:00:00,44.42,44.52,44.03,44.03,89400.0,44.42,44.52,44.03,44.03,89400.0
2009-05-13 13:30:00,44.03,44.33,43.89,44.33,74800.0,44.03,44.33,43.89,44.33,74800.0
2009-05-13 14:00:00,44.33,44.35,43.99,44.14,117500.0,44.33,44.35,43.99,44.14,117500.0
2009-05-13 14:30:00,44.13,44.32,44.02,44.08,168900.0,44.13,44.32,44.02,44.08,168900.0
2009-05-13 15:00:00,44.08,44.25,44.0,44.06,107000.0,44.08,44.25,44.0,44.06,107000.0
2009-05-13 15:30:00,44.06,44.3,44.02,44.06,191600.0,44.06,44.3,44.02,44.06,191600.0
2009-05-14 09:30:00,44.06,44.06,43.2,43.3,175300.0,44.06,44.06,43.2,43.3,175300.0
2009-05-14 10:00:00,43.3,43.67,43.19,43.44,139200.0,43.3,43.67,43.19,43.44,139200.0
2009-05-14 10:30:00,43.46,43.59,43.29,43.33,112900.0,43.46,43.59,43.29,43.33,112900.0
2009-05-14 11:00:00,43.33,43.4,43.24,43.37,92300.0,43.33,43.4,43.24,43.37,92300.0
2009-05-14 11:30:00,43.38,43.48,43.35,43.48,89400.0,43.38,43.48,43.35,43.48,89400.0
2009-05-14 12:00:00,43.46,43.6,43.46,43.55,61400.0,43.46,43.6,43.46,43.55,61400.0
2009-05-14 12:30:00,43.57,44.03,43.53,43.97,70900.0,43.57,44.03,43.53,43.97,70900.0
2009-05-14 13:00:00,43.96,44.14,43.93,44.09,73500.0,43.96,44.14,43.93,44.09,73500.0
2009-05-14 13:30:00,44.06,44.38,44.06,44.27,61600.0,44.06,44.38,44.06,44.27,61600.0
2009-05-14 14:00:00,44.28,44.52,44.27,44.52,58600.0,44.28,44.52,44.27,44.52,58600.0
2009-05-14 14:30:00,44.49,44.71,44.42,44.68,128900.0,44.49,44.71,44.42,44.68,128900.0
2009-05-14 15:00:00,44.67,44.7,44.37,44.38,137600.0,44.67,44.7,44.37,44.38,137600.0
2009-05-14 15:30:00,44.38,44.4,44.12,44.22,225200.0,44.38,44.4,44.12,44.22,225200.0
2009-05-15 09:30:00,44.06,44.18,43.21,43.48,310400.0,44.06,44.18,43.21,43.48,310400.0
2009-05-15 10:00:00,43.49,43.69,43.46,43.57,118100.0,43.49,43.69,43.46,43.57,118100.0
2009-05-15 10:30:00,43.55,43.79,43.44,43.66,114800.0,43.55,43.79,43.44,43.66,114800.0
2009-05-15 11:00:00,43.66,43.8,43.61,43.72,120200.0,43.66,43.8,43.61,43.72,120200.0
2009-05-15 11:30:00,43.7,43.76,43.49,43.49,118500.0,43.7,43.76,43.49,43.49,118500.0
2009-05-15 12:00:00,43.48,43.5,43.29,43.31,78900.0,43.48,43.5,43.29,43.31,78900.0
2009-05-15 12:30:00,43.32,43.39,43.19,43.23,67100.0,43.32,43.39,43.19,43.23,67100.0
2009-05-15 13:00:00,43.22,43.3,43.15,43.18,57100.0,43.22,43.3,43.15,43.18,57100.0
2009-05-15 13:30:00,43.17,43.27,43.13,43.27,40600.0,43.17,43.27,43.13,43.27,40600.0
2009-05-15 14:00:00,43.26,43.39,43.24,43.28,48400.0,43.26,43.39,43.24,43.28,48400.0
2009-05-15 14:30:00,43.27,43.36,43.23,43.33,61200.0,43.27,43.36,43.23,43.33,61200.0
2009-05-15 15:00:00,43.35,43.6,43.32,43.59,76400.0,43.35,43.6,43.32,43.59,76400.0
2009-05-15 15:30:00,43.58,43.6,43.43,43.52,95600.0,43.58,43.6,43.43,43.52,95600.0
2009-05-18 09:30:00,43.77,43.98,43.38,43.88,102300.0,43.77,43.98,43.38,43.88,102300.0
2009-05-18 10:00:00,43.87,43.9,43.63,43.74,43500.0,43.87,43.9,43.63,43.74,43500.0
2009-05-18 10:30:00,43.73,43.86,43.54,43.83,56900.0,43.73,43.86,43.54,43.83,56900.0
2009-05-18 11:00:00,43.87,43.87,43.67,43.77,53000.0,43.87,43.87,43.67,43.77,53000.0
2009-05-18 11:30:00,43.77,43.83,43.67,43.78,52400.0,43.77,43.83,43.67,43.78,52400.0
2009-05-18 12:00:00,43.8,43.94,43.78,43.92,29800.0,43.8,43.94,43.78,43.92,29800.0
2009-05-18 12:30:00,43.9,44.0,43.88,43.94,30300.0,43.9,44.0,43.88,43.94,30300.0
2009-05-18 13:00:00,43.94,44.04,43.86,43.99,43800.0,43.94,44.04,43.86,43.99,43800.0
2009-05-18 13:30:00,43.99,44.03,43.9,43.93,36600.0,43.99,44.03,43.9,43.93,36600.0
2009-05-18 14:00:00,43.94,43.97,43.91,43.96,23000.0,43.94,43.97,43.91,43.96,23000.0
2009-05-18 14:30:00,43.95,44.23,43.94,44.19,66100.0,43.95,44.23,43.94,44.19,66100.0
2009-05-18 15:00:00,44.17,44.19,43.99,44.0,58600.0,44.17,44.19,43.99,44.0,58600.0
2009-05-18 15:30:00,44.0,44.11,43.94,44.09,156600.0,44.0,44.11,43.94,44.09,156600.0
2009-05-19 09:30:00,44.17,44.54,44.13,44.39,114400.0,44.17,44.54,44.13,44.39,114400.0
2009-05-19 10:00:00,44.38,44.58,44.26,44.52,71500.0,44.38,44.58,44.26,44.52,71500.0
2009-05-19 10:30:00,44.56,44.92,44.56,44.86,56400.0,44.56,44.92,44.56,44.86,56400.0
2009-05-19 11:00:00,44.87,44.93,44.75,44.92,45300.0,44.87,44.93,44.75,44.92,45300.0
2009-05-19 11:30:00,44.94,45.04,44.91,44.98,43400.0,44.94,45.04,44.91,44.98,43400.0
2009-05-19 12:00:00,44.99,45.04,44.9,44.91,37500.0,44.99,45.04,44.9,44.91,37500.0
2009-05-19 12:30:00,44.91,44.93,44.75,44.81,25400.0,44.91,44.93,44.75,44.81,25400.0
2009-05-19 13:00:00,44.79,44.96,44.76,44.96,45600.0,44.79,44.96,44.76,44.96,45600.0
2009-05-19 13:30:00,44.93,45.09,44.92,45.01,28300.0,44.93,45.09,44.92,45.01,28300.0
2009-05-19 14:00:00,44.98,45.22,44.93,45.17,45100.0,44.98,45.22,44.93,45.17,45100.0
2009-05-19 14:30:00,45.17,45.22,45.07,45.07,70800.0,45.17,45.22,45.07,45.07,70800.0
2009-05-19 15:00:00,45.09,45.13,45.06,45.1,77800.0,45.09,45.13,45.06,45.1,77800.0
2009-05-19 15:30:00,45.1,45.11,44.91,44.93,108900.0,45.1,45.11,44.91,44.93,108900.0
2009-05-20 09:30:00,45.31,45.49,44.91,45.41,39300.0,45.31,45.49,44.91,45.41,39300.0
2009-05-20 10:00:00,45.43,45.84,45.43,45.73,84500.0,45.43,45.84,45.43,45.73,84500.0
2009-05-20 10:30:00,45.73,45.81,45.59,45.81,54600.0,45.73,45.81,45.59,45.81,54600.0
2009-05-20 11:00:00,45.82,45.92,45.49,45.63,115900.0,45.82,45.92,45.49,45.63,115900.0
2009-05-20 11:30:00,45.63,45.65,45.36,45.43,78800.0,45.63,45.65,45.36,45.43,78800.0
2009-05-20 12:00:00,45.42,45.81,45.38,45.72,46600.0,45.42,45.81,45.38,45.72,46600.0
2009-05-20 12:30:00,45.72,45.76,45.62,45.62,36200.0,45.72,45.76,45.62,45.62,36200.0
2009-05-20 13:00:00,45.63,45.75,45.59,45.74,38200.0,45.63,45.75,45.59,45.74,38200.0
2009-05-20 13:30:00,45.75,45.92,45.72,45.88,50800.0,45.75,45.92,45.72,45.88,50800.0
2009-05-20 14:00:00,45.92,46.05,45.65,45.98,70200.0,45.92,46.05,45.65,45.98,70200.0
2009-05-20 14:30:00,45.96,46.12,45.8,45.93,77200.0,45.96,46.12,45.8,45.93,77200.0
2009-05-20 15:00:00,45.93,45.94,45.52,45.62,85800.0,45.93,45.94,45.52,45.62,85800.0
2009-05-20 15:30:00,45.62,45.71,45.33,45.38,113900.0,45.62,45.71,45.33,45.38,113900.0
2009-05-21 09:30:00,44.89,44.89,44.37,44.42,70700.0,44.89,44.89,44.37,44.42,70700.0
2009-05-21 10:00:00,44.52,44.68,44.13,44.2,73200.0,44.52,44.68,44.13,44.2,73200.0
2009-05-21 10:30:00,44.18,44.28,43.96,43.98,58000.0,44.18,44.28,43.96,43.98,58000.0
2009-05-21 11:00:00,43.92,44.2,43.9,43.99,28000.0,43.92,44.2,43.9,43.99,28000.0
2009-05-21 11:30:00,43.98,43.99,43.71,43.81,82700.0,43.98,43.99,43.71,43.81,82700.0
2009-05-21 12:00:00,43.82,43.83,43.53,43.56,53200.0,43.82,43.83,43.53,43.56,53200.0
2009-05-21 12:30:00,43.54,43.58,43.35,43.58,44800.0,43.54,43.58,43.35,43.58,44800.0
2009-05-21 13:00:00,43.55,43.6,43.5,43.55,26700.0,43.55,43.6,43.5,43.55,26700.0
2009-05-21 13:30:00,43.54,43.78,43.54,43.65,50800.0,43.54,43.78,43.54,43.65,50800.0
2009-05-21 14:00:00,43.66,43.74,43.48,43.62,48200.0,43.66,43.74,43.48,43.62,48200.0
2009-05-21 14:30:00,43.62,43.68,43.33,43.47,41800.0,43.62,43.68,43.33,43.47,41800.0
2009-05-21 15:00:00,43.48,43.7,43.47,43.58,41100.0,43.48,43.7,43.47,43.58,41100.0
2009-05-21 15:30:00,43.61,43.79,43.54,43.69,107300.0,43.61,43.79,43.54,43.69,107300.0
2009-05-22 09:30:00,43.6,43.69,43.09,43.2,73800.0,43.6,43.69,43.09,43.2,73800.0
2009-05-22 10:00:00,43.2,43.61,43.2,43.52,44400.0,43.2,43.61,43.2,43.52,44400.0
2009-05-22 10:30:00,43.5,43.63,43.39,43.55,28800.0,43.5,43.63,43.39,43.55,28800.0
2009-05-22 11:00:00,43.55,43.7,43.43,43.56,37100.0,43.55,43.7,43.43,43.56,37100.0
2009-05-22 11:30:00,43.57,43.75,43.54,43.66,13500.0,43.57,43.75,43.54,43.66,13500.0
2009-05-22 12:00:00,43.66,43.78,43.45,43.45,12700.0,43.66,43.78,43.45,43.45,12700.0
2009-05-22 12:30:00,43.44,43.56,43.4,43.55,18000.0,43.44,43.56,43.4,43.55,18000.0
2009-05-22 13:00:00,43.56,43.69,43.51,43.54,21200.0,43.56,43.69,43.51,43.54,21200.0
2009-05-22 13:30:00,43.54,43.65,43.44,43.61,19400.0,43.54,43.65,43.44,43.61,19400.0
2009-05-22 14:00:00,43.64,43.72,43.58,43.61,65900.0,43.64,43.72,43.58,43.61,65900.0
2009-05-22 14:30:00,43.59,43.73,43.59,43.59,63200.0,43.59,43.73,43.59,43.59,63200.0
2009-05-22 15:00:00,43.59,43.65,43.39,43.39,46000.0,43.59,43.65,43.39,43.39,46000.0
2009-05-22 15:30:00,43.39,43.57,43.12,43.19,120300.0,43.39,43.57,43.12,43.19,120300.0
2009-05-26 09:30:00,42.8,43.3,42.35,43.2,119700.0,42.8,43.3,42.35,43.2,119700.0
2009-05-26 10:00:00,43.2,44.1,43.19,43.83,77100.0,43.2,44.1,43.19,43.83,77100.0
2009-05-26 10:30:00,43.84,44.12,43.84,43.98,67800.0,43.84,44.12,43.84,43.98,67800.0
2009-05-26 11:00:00,43.97,44.31,43.84,44.3,34600.0,43.97,44.31,43.84,44.3,34600.0
2009-05-26 11:30:00,44.31,44.45,44.21,44.21,28800.0,44.31,44.45,44.21,44.21,28800.0
2009-05-26 12:00:00,44.21,44.38,44.16,44.37,24700.0,44.21,44.38,44.16,44.37,24700.0
2009-05-26 12:30:00,44.36,44.53,44.35,44.45,25900.0,44.36,44.53,44.35,44.45,25900.0
2009-05-26 13:00:00,44.44,44.69,44.4,44.68,23500.0,44.44,44.69,44.4,44.68,23500.0
2009-05-26 13:30:00,44.67,44.76,44.61,44.75,28800.0,44.67,44.76,44.61,44.75,28800.0
2009-05-26 14:00:00,44.76,44.81,44.66,44.75,38200.0,44.76,44.81,44.66,44.75,38200.0
2009-05-26 14:30:00,44.75,44.86,44.67,44.69,38600.0,44.75,44.86,44.67,44.69,38600.0
2009-05-26 15:00:00,44.68,44.82,44.62,44.74,67700.0,44.68,44.82,44.62,44.74,67700.0
2009-05-26 15:30:00,44.73,44.88,44.59,44.84,157700.0,44.73,44.88,44.59,44.84,157700.0
2009-05-27 09:30:00,44.88,44.95,44.46,44.83,34700.0,44.88,44.95,44.46,44.83,34700.0
2009-05-27 10:00:00,44.82,44.95,44.5,44.75,58300.0,44.82,44.95,44.5,44.75,58300.0
2009-05-27 10:30:00,44.76,44.83,44.54,44.57,79300.0,44.76,44.83,44.54,44.57,79300.0
2009-05-27 11:00:00,44.58,44.8,44.35,44.8,86600.0,44.58,44.8,44.35,44.8,86600.0
2009-05-27 11:30:00,44.78,45.15,44.74,45.11,70200.0,44.78,45.15,44.74,45.11,70200.0
2009-05-27 12:00:00,45.09,45.18,45.05,45.05,30200.0,45.09,45.18,45.05,45.05,30200.0
2009-05-27 12:30:00,45.05,45.06,44.84,44.86,45600.0,45.05,45.06,44.84,44.86,45600.0
2009-05-27 13:00:00,44.85,45.01,44.84,44.86,33800.0,44.85,45.01,44.84,44.86,33800.0
2009-05-27 13:30:00,44.85,44.87,44.52,44.58,58700.0,44.85,44.87,44.52,44.58,58700.0
2009-05-27 14:00:00,44.55,44.64,44.52,44.64,43000.0,44.55,44.64,44.52,44.64,43000.0
2009-05-27 14:30:00,44.63,44.76,44.59,44.65,48500.0,44.63,44.76,44.59,44.65,48500.0
2009-05-27 15:00:00,44.63,44.77,44.34,44.38,40200.0,44.63,44.77,44.34,44.38,40200.0
2009-05-27 15:30:00,44.38,44.47,44.24,44.29,119400.0,44.38,44.47,44.24,44.29,119400.0
2009-05-28 09:30:00,44.21,44.65,44.2,44.3,84900.0,44.21,44.65,44.2,44.3,84900.0
2009-05-28 10:00:00,44.31,44.31,43.73,43.79,53200.0,44.31,44.31,43.73,43.79,53200.0
2009-05-28 10:30:00,43.8,43.81,43.48,43.63,44400.0,43.8,43.81,43.48,43.63,44400.0
2009-05-28 11:00:00,43.62,43.77,43.59,43.64,31200.0,43.62,43.77,43.59,43.64,31200.0
2009-05-28 11:30:00,43.65,44.04,43.63,44.03,40000.0,43.65,44.04,43.63,44.03,40000.0
2009-05-28 12:00:00,44.05,44.05,43.7,43.85,54100.0,44.05,44.05,43.7,43.85,54100.0
2009-05-28 12:30:00,43.86,43.96,43.79,43.87,82100.0,43.86,43.96,43.79,43.87,82100.0
2009-05-28 13:00:00,43.86,44.34,43.8,44.16,50200.0,43.86,44.34,43.8,44.16,50200.0
2009-05-28 13:30:00,44.15,44.21,43.89,43.97,38600.0,44.15,44.21,43.89,43.97,38600.0
2009-05-28 14:00:00,43.96,44.19,43.92,44.07,34900.0,43.96,44.19,43.92,44.07,34900.0
2009-05-28 14:30:00,44.09,44.2,44.02,44.1,48500.0,44.09,44.2,44.02,44.1,48500.0
2009-05-28 15:00:00,44.09,44.12,43.86,43.93,49500.0,44.09,44.12,43.86,43.93,49500.0
2009-05-28 15:30:00,43.93,44.12,43.88,44.01,85600.0,43.93,44.12,43.88,44.01,85600.0
2009-05-29 09:30:00,43.94,44.06,43.41,43.73,107400.0,43.94,44.06,43.41,43.73,107400.0
2009-05-29 10:00:00,43.7,43.95,43.65,43.72,49400.0,43.7,43.95,43.65,43.72,49400.0
2009-05-29 10:30:00,43.74,43.84,43.62,43.65,68200.0,43.74,43.84,43.62,43.65,68200.0
2009-05-29 11:00:00,43.67,43.67,43.37,43.37,123500.0,43.67,43.67,43.37,43.37,123500.0
2009-05-29 11:30:00,43.37,43.42,43.16,43.19,52100.0,43.37,43.42,43.16,43.19,52100.0
2009-05-29 12:00:00,43.19,43.28,42.93,42.98,78800.0,43.19,43.28,42.93,42.98,78800.0
2009-05-29 12:30:00,43.0,43.03,42.87,42.89,106300.0,43.0,43.03,42.87,42.89,106300.0
2009-05-29 13:00:00,42.9,43.0,42.9,43.0,49000.0,42.9,43.0,42.9,43.0,49000.0
2009-05-29 13:30:00,43.01,43.33,43.01,43.26,59500.0,43.01,43.33,43.01,43.26,59500.0
2009-05-29 14:00:00,43.26,43.3,43.18,43.28,46000.0,43.26,43.3,43.18,43.28,46000.0
2009-05-29 14:30:00,43.28,43.31,43.17,43.29,57800.0,43.28,43.31,43.17,43.29,57800.0
2009-05-29 15:00:00,43.28,43.37,43.16,43.18,89900.0,43.28,43.37,43.16,43.18,89900.0
2009-05-29 15:30:00,43.19,43.37,43.11,43.34,351400.0,43.19,43.37,43.11,43.34,351400.0
2009-06-01 09:30:00,43.75,44.46,43.61,44.44,81300.0,43.75,44.46,43.61,44.44,81300.0
2009-06-01 10:00:00,44.45,44.52,44.38,44.45,122900.0,44.45,44.52,44.38,44.45,122900.0
2009-06-01 10:30:00,44.45,44.68,44.4,44.54,62100.0,44.45,44.68,44.4,44.54,62100.0
2009-06-01 11:00:00,44.53,44.54,44.33,44.41,33700.0,44.53,44.54,44.33,44.41,33700.0
2009-06-01 11:30:00,44.41,44.55,44.32,44.48,79900.0,44.41,44.55,44.32,44.48,79900.0
2009-06-01 12:00:00,44.49,44.64,44.33,44.43,48300.0,44.49,44.64,44.33,44.43,48300.0
2009-06-01 12:30:00,44.43,44.55,44.34,44.37,30800.0,44.43,44.55,44.34,44.37,30800.0
2009-06-01 13:00:00,44.35,44.5,44.32,44.46,49800.0,44.35,44.5,44.32,44.46,49800.0
2009-06-01 13:30:00,44.46,44.67,44.45,44.65,90000.0,44.46,44.67,44.45,44.65,90000.0
2009-06-01 14:00:00,44.66,44.74,44.62,44.71,55700.0,44.66,44.74,44.62,44.71,55700.0
2009-06-01 14:30:00,44.69,44.94,44.66,44.79,95000.0,44.69,44.94,44.66,44.79,95000.0
2009-06-01 15:00:00,44.78,44.84,44.57,44.8,113600.0,44.78,44.84,44.57,44.8,113600.0
2009-06-01 15:30:00,44.8,44.85,44.64,44.79,232300.0,44.8,44.85,44.64,44.79,232300.0
2009-06-02 09:30:00,44.82,46.78,44.24,46.7,221900.0,44.82,46.78,44.24,46.7,221900.0
2009-06-02 10:00:00,46.74,47.97,46.73,47.89,391000.0,46.74,47.97,46.73,47.89,391000.0
2009-06-02 10:30:00,47.88,48.59,47.34,47.86,452000.0,47.88,48.59,47.34,47.86,452000.0
2009-06-02 11:00:00,47.88,48.31,47.66,48.11,233600.0,47.88,48.31,47.66,48.11,233600.0
2009-06-02 11:30:00,48.1,48.52,47.91,48.46,151700.0,48.1,48.52,47.91,48.46,151700.0
2009-06-02 12:00:00,48.42,48.5,48.27,48.3,131800.0,48.42,48.5,48.27,48.3,131800.0
2009-06-02 12:30:00,48.33,48.42,48.13,48.32,86000.0,48.33,48.42,48.13,48.32,86000.0
2009-06-02 13:00:00,48.29,48.55,48.27,48.47,123700.0,48.29,48.55,48.27,48.47,123700.0
2009-06-02 13:30:00,48.47,48.65,48.34,48.5,111000.0,48.47,48.65,48.34,48.5,111000.0
2009-06-02 14:00:00,48.48,48.49,47.96,48.01,184700.0,48.48,48.49,47.96,48.01,184700.0
2009-06-02 14:30:00,48.02,48.1,47.88,47.94,147300.0,48.02,48.1,47.88,47.94,147300.0
2009-06-02 15:00:00,47.92,48.14,47.86,47.96,138000.0,47.92,48.14,47.86,47.96,138000.0
2009-06-02 15:30:00,47.96,48.28,47.87,48.08,296500.0,47.96,48.28,47.87,48.08,296500.0
2009-06-03 09:30:00,47.8,48.09,47.33,47.47,147500.0,47.8,48.09,47.33,47.47,147500.0
2009-06-03 10:00:00,47.45,47.45,46.95,47.19,190000.0,47.45,47.45,46.95,47.19,190000.0
2009-06-03 10:30:00,47.14,47.66,47.07,47.63,158200.0,47.14,47.66,47.07,47.63,158200.0
2009-06-03 11:00:00,47.64,47.73,47.28,47.63,218300.0,47.64,47.73,47.28,47.63,218300.0
2009-06-03 11:30:00,47.6,47.67,47.36,47.52,339600.0,47.6,47.67,47.36,47.52,339600.0
2009-06-03 12:00:00,47.51,47.68,47.37,47.38,262400.0,47.51,47.68,47.37,47.38,262400.0
2009-06-03 12:30:00,47.37,47.49,47.33,47.35,133500.0,47.37,47.49,47.33,47.35,133500.0
2009-06-03 13:00:00,47.36,47.44,47.33,47.42,40500.0,47.36,47.44,47.33,47.42,40500.0
2009-06-03 13:30:00,47.42,47.51,47.4,47.49,49700.0,47.42,47.51,47.4,47.49,49700.0
2009-06-03 14:00:00,47.5,47.54,47.43,47.48,45700.0,47.5,47.54,47.43,47.48,45700.0
2009-06-03 14:30:00,47.48,47.48,47.32,47.46,54300.0,47.48,47.48,47.32,47.46,54300.0
2009-06-03 15:00:00,47.47,47.51,47.32,47.39,110700.0,47.47,47.51,47.32,47.39,110700.0
2009-06-03 15:30:00,47.39,47.76,47.36,47.75,202700.0,47.39,47.76,47.36,47.75,202700.0
2009-06-04 09:30:00,47.57,47.87,46.9,46.92,148400.0,47.57,47.87,46.9,46.92,148400.0
2009-06-04 10:00:00,46.93,47.25,46.84,47.08,133600.0,46.93,47.25,46.84,47.08,133600.0
2009-06-04 10:30:00,47.09,47.17,47.0,47.02,72500.0,47.09,47.17,47.0,47.02,72500.0
2009-06-04 11:00:00,47.03,47.11,46.86,46.87,63300.0,47.03,47.11,46.86,46.87,63300.0
2009-06-04 11:30:00,46.86,46.87,46.46,46.46,54000.0,46.86,46.87,46.46,46.46,54000.0
2009-06-04 12:00:00,46.46,46.6,46.21,46.49,108600.0,46.46,46.6,46.21,46.49,108600.0
2009-06-04 12:30:00,46.51,46.6,46.47,46.6,50200.0,46.51,46.6,46.47,46.6,50200.0
2009-06-04 13:00:00,46.6,46.63,46.52,46.53,42100.0,46.6,46.63,46.52,46.53,42100.0
2009-06-04 13:30:00,46.55,46.71,46.41,46.49,38800.0,46.55,46.71,46.41,46.49,38800.0
2009-06-04 14:00:00,46.51,46.91,46.47,46.89,127400.0,46.51,46.91,46.47,46.89,127400.0
2009-06-04 14:30:00,46.9,46.98,46.82,46.86,91300.0,46.9,46.98,46.82,46.86,91300.0
2009-06-04 15:00:00,46.88,46.92,46.85,46.89,54400.0,46.88,46.92,46.85,46.89,54400.0
2009-06-04 15:30:00,46.89,47.02,46.69,47.0,185600.0,46.89,47.02,46.69,47.0,185600.0
2009-06-05 09:30:00,47.72,47.72,46.96,47.12,75000.0,47.72,47.72,46.96,47.12,75000.0
2009-06-05 10:00:00,47.17,47.2,46.79,47.0,34500.0,47.17,47.2,46.79,47.0,34500.0
2009-06-05 10:30:00,47.01,47.24,46.9,47.15,36400.0,47.01,47.24,46.9,47.15,36400.0
2009-06-05 11:00:00,47.18,47.29,47.12,47.12,30400.0,47.18,47.29,47.12,47.12,30400.0
2009-06-05 11:30:00,47.13,47.15,47.01,47.1,30000.0,47.13,47.15,47.01,47.1,30000.0
2009-06-05 12:00:00,47.11,47.17,47.06,47.13,63500.0,47.11,47.17,47.06,47.13,63500.0
2009-06-05 12:30:00,47.14,47.24,47.12,47.19,29500.0,47.14,47.24,47.12,47.19,29500.0
2009-06-05 13:00:00,47.2,47.2,47.08,47.1,23400.0,47.2,47.2,47.08,47.1,23400.0
2009-06-05 13:30:00,47.13,47.22,47.05,47.07,77900.0,47.13,47.22,47.05,47.07,77900.0
2009-06-05 14:00:00,47.07,47.07,46.69,46.78,34200.0,47.07,47.07,46.69,46.78,34200.0
2009-06-05 14:30:00,46.78,46.88,46.68,46.85,31000.0,46.78,46.88,46.68,46.85,31000.0
2009-06-05 15:00:00,46.83,46.94,46.75,46.8,89500.0,46.83,46.94,46.75,46.8,89500.0
2009-06-05 15:30:00,46.79,46.85,46.61,46.72,142500.0,46.79,46.85,46.61,46.72,142500.0
2009-06-08 09:30:00,46.29,46.46,45.65,45.73,107900.0,46.29,46.46,45.65,45.73,107900.0
2009-06-08 10:00:00,45.72,45.72,44.85,45.67,317100.0,45.72,45.72,44.85,45.67,317100.0
2009-06-08 10:30:00,45.67,45.97,45.65,45.93,141500.0,45.67,45.97,45.65,45.93,141500.0
2009-06-08 11:00:00,45.92,45.95,45.68,45.68,57700.0,45.92,45.95,45.68,45.68,57700.0
2009-06-08 11:30:00,45.65,45.85,45.64,45.8,47500.0,45.65,45.85,45.64,45.8,47500.0
2009-06-08 12:00:00,45.8,45.81,45.68,45.71,22300.0,45.8,45.81,45.68,45.71,22300.0
2009-06-08 12:30:00,45.7,45.79,45.57,45.74,44600.0,45.7,45.79,45.57,45.74,44600.0
2009-06-08 13:00:00,45.74,45.85,45.72,45.78,35800.0,45.74,45.85,45.72,45.78,35800.0
2009-06-08 13:30:00,45.77,45.88,45.75,45.76,30700.0,45.77,45.88,45.75,45.76,30700.0
2009-06-08 14:00:00,45.76,45.85,45.71,45.85,22500.0,45.76,45.85,45.71,45.85,22500.0
2009-06-08 14:30:00,45.85,45.96,45.79,45.96,29200.0,45.85,45.96,45.79,45.96,29200.0
2009-06-08 15:00:00,45.96,46.68,45.96,46.65,109700.0,45.96,46.68,45.96,46.65,109700.0
2009-06-08 15:30:00,46.65,46.93,46.55,46.56,146600.0,46.65,46.93,46.55,46.56,146600.0
2009-06-09 09:30:00,46.45,46.86,46.41,46.79,94700.0,46.45,46.86,46.41,46.79,94700.0
2009-06-09 10:00:00,46.78,46.88,46.43,46.52,69900.0,46.78,46.88,46.43,46.52,69900.0
2009-06-09 10:30:00,46.51,46.85,46.47,46.55,46500.0,46.51,46.85,46.47,46.55,46500.0
2009-06-09 11:00:00,46.57,46.68,46.37,46.4,69200.0,46.57,46.68,46.37,46.4,69200.0
2009-06-09 11:30:00,46.39,46.4,46.21,46.26,41000.0,46.39,46.4,46.21,46.26,41000.0
2009-06-09 12:00:00,46.26,46.51,46.23,46.51,35200.0,46.26,46.51,46.23,46.51,35200.0
2009-06-09 12:30:00,46.52,46.59,46.46,46.56,20500.0,46.52,46.59,46.46,46.56,20500.0
2009-06-09 13:00:00,46.56,46.7,46.49,46.68,47500.0,46.56,46.7,46.49,46.68,47500.0
2009-06-09 13:30:00,46.68,46.75,46.61,46.7,16800.0,46.68,46.75,46.61,46.7,16800.0
2009-06-09 14:00:00,46.75,47.02,46.67,46.97,57500.0,46.75,47.02,46.67,46.97,57500.0
2009-06-09 14:30:00,46.98,47.04,46.78,46.8,49300.0,46.98,47.04,46.78,46.8,49300.0
2009-06-09 15:00:00,46.79,46.92,46.73,46.91,67800.0,46.79,46.92,46.73,46.91,67800.0
2009-06-09 15:30:00,46.92,47.01,46.81,46.9,165600.0,46.92,47.01,46.81,46.9,165600.0
2009-06-10 09:30:00,47.11,47.44,46.91,47.09,78400.0,47.11,47.44,46.91,47.09,78400.0
2009-06-10 10:00:00,47.09,47.19,46.84,47.09,77700.0,47.09,47.19,46.84,47.09,77700.0
2009-06-10 10:30:00,47.12,47.15,46.93,46.93,35600.0,47.12,47.15,46.93,46.93,35600.0
2009-06-10 11:00:00,46.93,47.02,46.68,46.77,77800.0,46.93,47.02,46.68,46.77,77800.0
2009-06-10 11:30:00,46.78,46.93,46.78,46.86,13200.0,46.78,46.93,46.78,46.86,13200.0
2009-06-10 12:00:00,46.87,47.0,46.79,46.97,33100.0,46.87,47.0,46.79,46.97,33100.0
2009-06-10 12:30:00,46.98,47.0,46.88,46.9,35200.0,46.98,47.0,46.88,46.9,35200.0
2009-06-10 13:00:00,46.9,46.9,46.63,46.68,34900.0,46.9,46.9,46.63,46.68,34900.0
2009-06-10 13:30:00,46.68,46.68,46.45,46.53,15000.0,46.68,46.68,46.45,46.53,15000.0
2009-06-10 14:00:00,46.51,46.52,46.29,46.4,42300.0,46.51,46.52,46.29,46.4,42300.0
2009-06-10 14:30:00,46.41,46.64,46.32,46.57,29200.0,46.41,46.64,46.32,46.57,29200.0
2009-06-10 15:00:00,46.57,46.59,46.36,46.59,51700.0,46.57,46.59,46.36,46.59,51700.0
2009-06-10 15:30:00,46.59,46.87,46.56,46.87,64400.0,46.59,46.87,46.56,46.87,64400.0
2009-06-11 09:30:00,46.95,47.98,46.95,47.79,102300.0,46.95,47.98,46.95,47.79,102300.0
2009-06-11 10:00:00,47.82,48.14,47.76,48.01,68200.0,47.82,48.14,47.76,48.01,68200.0
2009-06-11 10:30:00,48.01,48.35,47.87,48.14,104100.0,48.01,48.35,47.87,48.14,104100.0
2009-06-11 11:00:00,48.13,48.13,47.9,48.0,49400.0,48.13,48.13,47.9,48.0,49400.0
2009-06-11 11:30:00,48.0,48.01,47.86,47.94,37200.0,48.0,48.01,47.86,47.94,37200.0
2009-06-11 12:00:00,47.93,47.95,47.69,47.88,35300.0,47.93,47.95,47.69,47.88,35300.0
2009-06-11 12:30:00,47.87,48.16,47.85,48.15,32200.0,47.87,48.16,47.85,48.15,32200.0
2009-06-11 13:00:00,48.14,48.37,48.06,48.37,37800.0,48.14,48.37,48.06,48.37,37800.0
2009-06-11 13:30:00,48.36,48.43,48.27,48.32,32700.0,48.36,48.43,48.27,48.32,32700.0
2009-06-11 14:00:00,48.31,48.38,48.21,48.34,47400.0,48.31,48.38,48.21,48.34,47400.0
2009-06-11 14:30:00,48.33,48.46,48.2,48.43,79000.0,48.33,48.46,48.2,48.43,79000.0
2009-06-11 15:00:00,48.42,48.53,48.37,48.43,88800.0,48.42,48.53,48.37,48.43,88800.0
2009-06-11 15:30:00,48.41,48.45,48.07,48.19,210700.0,48.41,48.45,48.07,48.19,210700.0
2009-06-12 09:30:00,47.88,48.05,47.64,48.0,127800.0,47.88,48.05,47.64,48.0,127800.0
2009-06-12 10:00:00,48.0,48.08,47.95,47.99,110000.0,48.0,48.08,47.95,47.99,110000.0
2009-06-12 10:30:00,47.97,48.14,47.92,47.99,52000.0,47.97,48.14,47.92,47.99,52000.0
2009-06-12 11:00:00,47.99,48.01,47.85,47.94,36500.0,47.99,48.01,47.85,47.94,36500.0
2009-06-12 11:30:00,47.93,48.08,47.85,47.88,30600.0,47.93,48.08,47.85,47.88,30600.0
2009-06-12 12:00:00,47.89,47.98,47.86,47.92,25800.0,47.89,47.98,47.86,47.92,25800.0
2009-06-12 12:30:00,47.92,48.13,47.91,48.12,34200.0,47.92,48.13,47.91,48.12,34200.0
2009-06-12 13:00:00,48.12,48.15,48.0,48.1,17700.0,48.12,48.15,48.0,48.1,17700.0
2009-06-12 13:30:00,48.1,48.19,48.03,48.19,38200.0,48.1,48.19,48.03,48.19,38200.0
2009-06-12 14:00:00,48.19,48.2,47.97,48.05,51000.0,48.19,48.2,47.97,48.05,51000.0
2009-06-12 14:30:00,48.05,48.27,48.04,48.24,58200.0,48.05,48.27,48.04,48.24,58200.0
2009-06-12 15:00:00,48.23,48.36,48.21,48.35,49100.0,48.23,48.36,48.21,48.35,49100.0
2009-06-12 15:30:00,48.36,48.36,48.03,48.31,103600.0,48.36,48.36,48.03,48.31,103600.0
2009-06-15 09:30:00,48.0,48.0,47.23,47.49,67600.0,48.0,48.0,47.23,47.49,67600.0
2009-06-15 10:00:00,47.47,47.62,47.34,47.38,58300.0,47.47,47.62,47.34,47.38,58300.0
2009-06-15 10:30:00,47.36,47.49,47.29,47.48,90900.0,47.36,47.49,47.29,47.48,90900.0
2009-06-15 11:00:00,47.48,47.63,47.47,47.6,53600.0,47.48,47.63,47.47,47.6,53600.0
2009-06-15 11:30:00,47.59,47.84,47.55,47.8,49900.0,47.59,47.84,47.55,47.8,49900.0
2009-06-15 12:00:00,47.79,47.82,47.71,47.78,41300.0,47.79,47.82,47.71,47.78,41300.0
2009-06-15 12:30:00,47.78,47.9,47.74,47.85,35300.0,47.78,47.9,47.74,47.85,35300.0
2009-06-15 13:00:00,47.85,47.92,47.79,47.9,45300.0,47.85,47.92,47.79,47.9,45300.0
2009-06-15 13:30:00,47.88,47.99,47.83,47.93,70700.0,47.88,47.99,47.83,47.93,70700.0
2009-06-15 14:00:00,47.91,47.92,47.63,47.82,53700.0,47.91,47.92,47.63,47.82,53700.0
2009-06-15 14:30:00,47.8,47.81,47.53,47.58,78000.0,47.8,47.81,47.53,47.58,78000.0
2009-06-15 15:00:00,47.59,47.81,47.58,47.79,96000.0,47.59,47.81,47.58,47.79,96000.0
2009-06-15 15:30:00,47.79,47.87,47.66,47.74,144500.0,47.79,47.87,47.66,47.74,144500.0
2009-06-16 09:30:00,48.29,49.0,47.81,48.89,149800.0,48.29,49.0,47.81,48.89,149800.0
2009-06-16 10:00:00,48.94,49.2,48.65,48.68,87100.0,48.94,49.2,48.65,48.68,87100.0
2009-06-16 10:30:00,48.67,48.73,48.54,48.54,50500.0,48.67,48.73,48.54,48.54,50500.0
2009-06-16 11:00:00,48.56,48.6,48.5,48.5,54000.0,48.56,48.6,48.5,48.5,54000.0
2009-06-16 11:30:00,48.5,48.51,48.36,48.36,64900.0,48.5,48.51,48.36,48.36,64900.0
2009-06-16 12:00:00,48.37,48.41,48.35,48.41,35200.0,48.37,48.41,48.35,48.41,35200.0
2009-06-16 12:30:00,48.41,48.47,48.25,48.27,71800.0,48.41,48.47,48.25,48.27,71800.0
2009-06-16 13:00:00,48.26,48.26,48.05,48.05,30300.0,48.26,48.26,48.05,48.05,30300.0
2009-06-16 13:30:00,48.06,48.12,47.96,48.0,32800.0,48.06,48.12,47.96,48.0,32800.0
2009-06-16 14:00:00,48.0,48.14,47.95,48.0,53200.0,48.0,48.14,47.95,48.0,53200.0
2009-06-16 14:30:00,48.0,48.18,47.96,48.1,56400.0,48.0,48.18,47.96,48.1,56400.0
2009-06-16 15:00:00,48.11,48.12,47.96,48.07,76900.0,48.11,48.12,47.96,48.07,76900.0
2009-06-16 15:30:00,48.06,48.14,47.9,47.99,160200.0,48.06,48.14,47.9,47.99,160200.0
2009-06-17 09:30:00,48.01,48.95,48.01,48.91,92600.0,48.01,48.95,48.01,48.91,92600.0
2009-06-17 10:00:00,48.92,49.26,48.88,49.18,109500.0,48.92,49.26,48.88,49.18,109500.0
2009-06-17 10:30:00,49.18,49.2,48.75,48.77,85000.0,49.18,49.2,48.75,48.77,85000.0
2009-06-17 11:00:00,48.77,48.8,48.63,48.65,58800.0,48.77,48.8,48.63,48.65,58800.0
2009-06-17 11:30:00,48.65,48.78,48.63,48.78,45600.0,48.65,48.78,48.63,48.78,45600.0
2009-06-17 12:00:00,48.78,48.84,48.71,48.78,144200.0,48.78,48.84,48.71,48.78,144200.0
2009-06-17 12:30:00,48.78,48.79,48.63,48.67,112400.0,48.78,48.79,48.63,48.67,112400.0
2009-06-17 13:00:00,48.68,48.92,48.63,48.92,231500.0,48.68,48.92,48.63,48.92,231500.0
2009-06-17 13:30:00,48.92,49.05,48.88,49.0,158900.0,48.92,49.05,48.88,49.0,158900.0
2009-06-17 14:00:00,49.0,49.04,48.87,48.95,117200.0,49.0,49.04,48.87,48.95,117200.0
2009-06-17 14:30:00,48.94,48.95,48.6,48.61,77900.0,48.94,48.95,48.6,48.61,77900.0
2009-06-17 15:00:00,48.61,48.62,48.39,48.4,75800.0,48.61,48.62,48.39,48.4,75800.0
2009-06-17 15:30:00,48.4,48.6,48.38,48.49,172200.0,48.4,48.6,48.38,48.49,172200.0
2009-06-18 09:30:00,48.43,48.75,48.12,48.75,82000.0,48.43,48.75,48.12,48.75,82000.0
2009-06-18 10:00:00,48.73,48.76,48.54,48.71,57800.0,48.73,48.76,48.54,48.71,57800.0
2009-06-18 10:30:00,48.71,48.76,48.67,48.68,36900.0,48.71,48.76,48.67,48.68,36900.0
2009-06-18 11:00:00,48.68,48.85,48.67,48.77,36700.0,48.68,48.85,48.67,48.77,36700.0
2009-06-18 11:30:00,48.76,48.76,48.47,48.51,37300.0,48.76,48.76,48.47,48.51,37300.0
2009-06-18 12:00:00,48.51,48.54,48.47,48.5,53300.0,48.51,48.54,48.47,48.5,53300.0
2009-06-18 12:30:00,48.5,48.94,48.49,48.9,41400.0,48.5,48.94,48.49,48.9,41400.0
2009-06-18 13:00:00,48.9,49.07,48.89,48.94,36300.0,48.9,49.07,48.89,48.94,36300.0
2009-06-18 13:30:00,48.98,49.08,48.96,48.99,11000.0,48.98,49.08,48.96,48.99,11000.0
2009-06-18 14:00:00,48.98,49.02,48.76,48.8,33700.0,48.98,49.02,48.76,48.8,33700.0
2009-06-18 14:30:00,48.81,48.89,48.74,48.8,43700.0,48.81,48.89,48.74,48.8,43700.0
2009-06-18 15:00:00,48.8,48.93,48.74,48.81,73200.0,48.8,48.93,48.74,48.81,73200.0
2009-06-18 15:30:00,48.82,48.82,48.67,48.69,177000.0,48.82,48.82,48.67,48.69,177000.0
2009-06-19 09:30:00,49.16,49.91,49.16,49.71,301700.0,49.16,49.91,49.16,49.71,301700.0
2009-06-19 10:00:00,49.73,49.81,49.51,49.52,65900.0,49.73,49.81,49.51,49.52,65900.0
2009-06-19 10:30:00,49.51,49.53,49.23,49.44,58800.0,49.51,49.53,49.23,49.44,58800.0
2009-06-19 11:00:00,49.43,49.45,49.16,49.22,35100.0,49.43,49.45,49.16,49.22,35100.0
2009-06-19 11:30:00,49.21,49.34,49.2,49.34,28600.0,49.21,49.34,49.2,49.34,28600.0
2009-06-19 12:00:00,49.34,49.37,49.26,49.27,31700.0,49.34,49.37,49.26,49.27,31700.0
2009-06-19 12:30:00,49.27,49.29,49.13,49.15,24700.0,49.27,49.29,49.13,49.15,24700.0
2009-06-19 13:00:00,49.13,49.2,48.94,48.97,40200.0,49.13,49.2,48.94,48.97,40200.0
2009-06-19 13:30:00,48.98,49.1,48.97,49.07,29600.0,48.98,49.1,48.97,49.07,29600.0
2009-06-19 14:00:00,49.08,49.13,48.99,49.0,32100.0,49.08,49.13,48.99,49.0,32100.0
2009-06-19 14:30:00,49.0,49.01,48.95,48.97,32000.0,49.0,49.01,48.95,48.97,32000.0
2009-06-19 15:00:00,48.97,49.33,48.89,49.28,99000.0,48.97,49.33,48.89,49.28,99000.0
2009-06-19 15:30:00,49.28,49.3,48.98,49.02,252600.0,49.28,49.3,48.98,49.02,252600.0
2009-06-22 09:30:00,49.64,50.35,49.38,49.51,169800.0,49.64,50.35,49.38,49.51,169800.0
2009-06-22 10:00:00,49.5,49.6,49.44,49.52,90200.0,49.5,49.6,49.44,49.52,90200.0
2009-06-22 10:30:00,49.52,49.52,49.21,49.37,40300.0,49.52,49.52,49.21,49.37,40300.0
2009-06-22 11:00:00,49.38,49.48,49.23,49.43,40300.0,49.38,49.48,49.23,49.43,40300.0
2009-06-22 11:30:00,49.43,49.57,49.4,49.52,95100.0,49.43,49.57,49.4,49.52,95100.0
2009-06-22 12:00:00,49.49,49.63,49.49,49.59,46000.0,49.49,49.63,49.49,49.59,46000.0
2009-06-22 12:30:00,49.59,49.67,49.56,49.58,41200.0,49.59,49.67,49.56,49.58,41200.0
2009-06-22 13:00:00,49.57,49.58,49.15,49.18,40100.0,49.57,49.58,49.15,49.18,40100.0
2009-06-22 13:30:00,49.17,49.38,49.17,49.36,55000.0,49.17,49.38,49.17,49.36,55000.0
2009-06-22 14:00:00,49.36,49.58,49.35,49.5,55800.0,49.36,49.58,49.35,49.5,55800.0
2009-06-22 14:30:00,49.49,49.64,49.48,49.6,49700.0,49.49,49.64,49.48,49.6,49700.0
2009-06-22 15:00:00,49.59,49.66,49.51,49.56,106700.0,49.59,49.66,49.51,49.56,106700.0
2009-06-22 15:30:00,49.56,49.65,49.14,49.16,160100.0,49.56,49.65,49.14,49.16,160100.0
2009-06-23 09:30:00,49.28,49.56,48.7,48.75,112100.0,49.28,49.56,48.7,48.75,112100.0
2009-06-23 10:00:00,48.75,48.9,48.34,48.48,172700.0,48.75,48.9,48.34,48.48,172700.0
2009-06-23 10:30:00,48.47,48.64,48.34,48.53,104300.0,48.47,48.64,48.34,48.53,104300.0
2009-06-23 11:00:00,48.53,48.77,48.4,48.65,77900.0,48.53,48.77,48.4,48.65,77900.0
2009-06-23 11:30:00,48.65,48.77,48.53,48.54,83300.0,48.65,48.77,48.53,48.54,83300.0
2009-06-23 12:00:00,48.53,48.56,48.43,48.48,60800.0,48.53,48.56,48.43,48.48,60800.0
2009-06-23 12:30:00,48.49,48.57,48.47,48.56,52700.0,48.49,48.57,48.47,48.56,52700.0
2009-06-23 13:00:00,48.54,48.67,48.5,48.66,55100.0,48.54,48.67,48.5,48.66,55100.0
2009-06-23 13:30:00,48.65,48.67,48.61,48.65,104500.0,48.65,48.67,48.61,48.65,104500.0
2009-06-23 14:00:00,48.62,48.68,48.59,48.64,36200.0,48.62,48.68,48.59,48.64,36200.0
2009-06-23 14:30:00,48.63,48.71,48.61,48.71,89200.0,48.63,48.71,48.61,48.71,89200.0
2009-06-23 15:00:00,48.71,48.83,48.64,48.82,64400.0,48.71,48.83,48.64,48.82,64400.0
2009-06-23 15:30:00,48.81,49.03,48.69,48.82,119200.0,48.81,49.03,48.69,48.82,119200.0
2009-06-24 09:30:00,49.05,49.96,49.05,49.92,82800.0,49.05,49.96,49.05,49.92,82800.0
2009-06-24 10:00:00,49.92,50.29,49.87,50.26,111000.0,49.92,50.29,49.87,50.26,111000.0
2009-06-24 10:30:00,50.27,50.36,50.15,50.15,165200.0,50.27,50.36,50.15,50.15,165200.0
2009-06-24 11:00:00,50.15,50.24,50.12,50.2,138000.0,50.15,50.24,50.12,50.2,138000.0
2009-06-24 11:30:00,50.21,50.33,50.21,50.3,89500.0,50.21,50.33,50.21,50.3,89500.0
2009-06-24 12:00:00,50.3,50.49,50.27,50.38,54200.0,50.3,50.49,50.27,50.38,54200.0
2009-06-24 12:30:00,50.38,50.54,50.35,50.48,46900.0,50.38,50.54,50.35,50.48,46900.0
2009-06-24 13:00:00,50.49,50.55,50.47,50.5,38200.0,50.49,50.55,50.47,50.5,38200.0
2009-06-24 13:30:00,50.51,50.56,50.37,50.37,45500.0,50.51,50.56,50.37,50.37,45500.0
2009-06-24 14:00:00,50.37,50.4,50.05,50.11,180900.0,50.37,50.4,50.05,50.11,180900.0
2009-06-24 14:30:00,50.11,50.21,50.0,50.16,81800.0,50.11,50.21,50.0,50.16,81800.0
2009-06-24 15:00:00,50.17,50.28,49.97,50.27,288100.0,50.17,50.28,49.97,50.27,288100.0
2009-06-24 15:30:00,50.26,50.42,50.25,50.42,159900.0,50.26,50.42,50.25,50.42,159900.0
2009-06-25 09:30:00,50.32,50.87,49.51,50.76,330200.0,50.32,50.87,49.51,50.76,330200.0
2009-06-25 10:00:00,50.75,50.87,50.61,50.75,207800.0,50.75,50.87,50.61,50.75,207800.0
2009-06-25 10:30:00,50.73,50.75,50.47,50.7,110600.0,50.73,50.75,50.47,50.7,110600.0
2009-06-25 11:00:00,50.7,50.73,50.44,50.7,57000.0,50.7,50.73,50.44,50.7,57000.0
2009-06-25 11:30:00,50.7,51.09,50.68,51.03,124000.0,50.7,51.09,50.68,51.03,124000.0
2009-06-25 12:00:00,51.04,51.42,50.97,51.3,55600.0,51.04,51.42,50.97,51.3,55600.0
2009-06-25 12:30:00,51.31,51.35,51.0,51.01,31800.0,51.31,51.35,51.0,51.01,31800.0
2009-06-25 13:00:00,51.01,51.35,50.97,51.27,53400.0,51.01,51.35,50.97,51.27,53400.0
2009-06-25 13:30:00,51.26,51.3,50.94,50.97,64900.0,51.26,51.3,50.94,50.97,64900.0
2009-06-25 14:00:00,51.0,51.03,50.76,50.96,51900.0,51.0,51.03,50.76,50.96,51900.0
2009-06-25 14:30:00,50.98,51.04,50.84,50.98,135100.0,50.98,51.04,50.84,50.98,135100.0
2009-06-25 15:00:00,50.98,51.14,50.91,51.0,59300.0,50.98,51.14,50.91,51.0,59300.0
2009-06-25 15:30:00,51.01,51.16,50.77,51.06,112900.0,51.01,51.16,50.77,51.06,112900.0
2009-06-26 09:30:00,50.93,50.96,50.41,50.51,87700.0,50.93,50.96,50.41,50.51,87700.0
2009-06-26 10:00:00,50.52,50.7,50.38,50.41,45700.0,50.52,50.7,50.38,50.41,45700.0
2009-06-26 10:30:00,50.43,50.45,50.19,50.23,25800.0,50.43,50.45,50.19,50.23,25800.0
2009-06-26 11:00:00,50.23,50.39,50.09,50.34,27600.0,50.23,50.39,50.09,50.34,27600.0
2009-06-26 11:30:00,50.35,50.49,50.3,50.46,26500.0,50.35,50.49,50.3,50.46,26500.0
2009-06-26 12:00:00,50.47,50.51,50.41,50.47,32900.0,50.47,50.51,50.41,50.47,32900.0
2009-06-26 12:30:00,50.49,50.62,50.42,50.57,16100.0,50.49,50.62,50.42,50.57,16100.0
2009-06-26 13:00:00,50.58,50.68,50.58,50.66,18900.0,50.58,50.68,50.58,50.66,18900.0
2009-06-26 13:30:00,50.67,50.75,50.66,50.73,46500.0,50.67,50.75,50.66,50.73,46500.0
2009-06-26 14:00:00,50.74,50.78,50.7,50.7,21500.0,50.74,50.78,50.7,50.7,21500.0
2009-06-26 14:30:00,50.7,50.88,50.67,50.88,39900.0,50.7,50.88,50.67,50.88,39900.0
2009-06-26 15:00:00,50.88,50.94,50.77,50.85,36200.0,50.88,50.94,50.77,50.85,36200.0
2009-06-26 15:30:00,50.86,51.15,50.86,50.96,125500.0,50.86,51.15,50.86,50.96,125500.0
2009-06-29 09:30:00,50.98,51.28,50.75,50.75,43000.0,50.98,51.28,50.75,50.75,43000.0
2009-06-29 10:00:00,50.75,50.96,50.65,50.9,33900.0,50.75,50.96,50.65,50.9,33900.0
2009-06-29 10:30:00,50.92,51.17,50.89,51.1,28700.0,50.92,51.17,50.89,51.1,28700.0
2009-06-29 11:00:00,51.08,51.18,50.98,51.01,16100.0,51.08,51.18,50.98,51.01,16100.0
2009-06-29 11:30:00,51.02,51.19,50.99,51.19,24800.0,51.02,51.19,50.99,51.19,24800.0
2009-06-29 12:00:00,51.2,51.25,51.14,51.22,23100.0,51.2,51.25,51.14,51.22,23100.0
2009-06-29 12:30:00,51.21,51.34,51.19,51.26,24000.0,51.21,51.34,51.19,51.26,24000.0
2009-06-29 13:00:00,51.27,51.28,51.22,51.27,30700.0,51.27,51.28,51.22,51.27,30700.0
2009-06-29 13:30:00,51.27,51.41,51.24,51.35,36200.0,51.27,51.41,51.24,51.35,36200.0
2009-06-29 14:00:00,51.37,51.4,51.25,51.33,33300.0,51.37,51.4,51.25,51.33,33300.0
2009-06-29 14:30:00,51.34,51.42,51.28,51.36,26900.0,51.34,51.42,51.28,51.36,26900.0
2009-06-29 15:00:00,51.35,51.58,51.34,51.44,48200.0,51.35,51.58,51.34,51.44,48200.0
2009-06-29 15:30:00,51.44,51.55,51.27,51.48,117100.0,51.44,51.55,51.27,51.48,117100.0
2009-06-30 09:30:00,51.35,51.72,51.15,51.23,48000.0,51.35,51.72,51.15,51.23,48000.0
2009-06-30 10:00:00,51.22,51.29,51.09,51.11,56300.0,51.22,51.29,51.09,51.11,56300.0
2009-06-30 10:30:00,51.11,51.11,50.89,50.9,31000.0,51.11,51.11,50.89,50.9,31000.0
2009-06-30 11:00:00,50.89,51.01,50.85,50.87,36200.0,50.89,51.01,50.85,50.87,36200.0
2009-06-30 11:30:00,50.85,51.04,50.8,51.04,51200.0,50.85,51.04,50.8,51.04,51200.0
2009-06-30 12:00:00,51.04,51.22,51.0,51.21,37400.0,51.04,51.22,51.0,51.21,37400.0
2009-06-30 12:30:00,51.21,51.43,51.21,51.22,84000.0,51.21,51.43,51.21,51.22,84000.0
2009-06-30 13:00:00,51.22,51.22,51.14,51.14,23400.0,51.22,51.22,51.14,51.14,23400.0
2009-06-30 13:30:00,51.13,51.32,51.07,51.25,39900.0,51.13,51.32,51.07,51.25,39900.0
2009-06-30 14:00:00,51.25,51.39,51.19,51.34,48000.0,51.25,51.39,51.19,51.34,48000.0
2009-06-30 14:30:00,51.34,51.36,51.22,51.32,58100.0,51.34,51.36,51.22,51.32,58100.0
2009-06-30 15:00:00,51.32,51.39,51.23,51.31,73300.0,51.32,51.39,51.23,51.31,73300.0
2009-06-30 15:30:00,51.33,51.47,51.29,51.42,141500.0,51.33,51.47,51.29,51.42,141500.0
2009-07-01 09:30:00,51.74,51.74,51.05,51.33,43200.0,51.74,51.74,51.05,51.33,43200.0
2009-07-01 10:00:00,51.31,51.5,50.93,51.47,59400.0,51.31,51.5,50.93,51.47,59400.0
2009-07-01 10:30:00,51.47,51.48,51.22,51.3,37200.0,51.47,51.48,51.22,51.3,37200.0
2009-07-01 11:00:00,51.29,51.31,50.94,50.95,57400.0,51.29,51.31,50.94,50.95,57400.0
2009-07-01 11:30:00,50.94,51.15,50.87,51.12,48400.0,50.94,51.15,50.87,51.12,48400.0
2009-07-01 12:00:00,51.09,51.19,51.08,51.09,34400.0,51.09,51.19,51.08,51.09,34400.0
2009-07-01 12:30:00,51.08,51.19,50.94,50.94,30500.0,51.08,51.19,50.94,50.94,30500.0
2009-07-01 13:00:00,50.93,51.03,50.92,51.0,33000.0,50.93,51.03,50.92,51.0,33000.0
2009-07-01 13:30:00,50.99,51.19,50.89,51.15,114800.0,50.99,51.19,50.89,51.15,114800.0
2009-07-01 14:00:00,51.16,51.17,51.04,51.1,58000.0,51.16,51.17,51.04,51.1,58000.0
2009-07-01 14:30:00,51.1,51.35,51.07,51.2,75500.0,51.1,51.35,51.07,51.2,75500.0
2009-07-01 15:00:00,51.2,51.28,51.15,51.19,42500.0,51.2,51.28,51.15,51.19,42500.0
2009-07-01 15:30:00,51.18,51.36,51.13,51.26,133200.0,51.18,51.36,51.13,51.26,133200.0
2009-07-02 09:30:00,50.38,50.68,48.8,49.16,304100.0,50.38,50.68,48.8,49.16,304100.0
2009-07-02 10:00:00,49.17,49.6,49.1,49.38,162500.0,49.17,49.6,49.1,49.38,162500.0
2009-07-02 10:30:00,49.4,49.58,49.31,49.51,106700.0,49.4,49.58,49.31,49.51,106700.0
2009-07-02 11:00:00,49.49,49.58,49.35,49.41,70500.0,49.49,49.58,49.35,49.41,70500.0
2009-07-02 11:30:00,49.41,49.47,49.16,49.25,86100.0,49.41,49.47,49.16,49.25,86100.0
2009-07-02 12:00:00,49.24,49.31,49.2,49.27,55200.0,49.24,49.31,49.2,49.27,55200.0
2009-07-02 12:30:00,49.26,49.58,49.26,49.49,64900.0,49.26,49.58,49.26,49.49,64900.0
2009-07-02 13:00:00,49.49,49.51,49.38,49.4,56700.0,49.49,49.51,49.38,49.4,56700.0
2009-07-02 13:30:00,49.39,49.44,49.32,49.33,24300.0,49.39,49.44,49.32,49.33,24300.0
2009-07-02 14:00:00,49.33,49.5,49.32,49.38,37100.0,49.33,49.5,49.32,49.38,37100.0
2009-07-02 14:30:00,49.38,49.41,49.31,49.32,49700.0,49.38,49.41,49.31,49.32,49700.0
2009-07-02 15:00:00,49.32,49.33,49.16,49.21,85600.0,49.32,49.33,49.16,49.21,85600.0
2009-07-02 15:30:00,49.21,49.47,49.03,49.21,138000.0,49.21,49.47,49.03,49.21,138000.0
2009-07-06 09:30:00,48.95,49.58,48.84,49.28,64900.0,48.95,49.58,48.84,49.28,64900.0
2009-07-06 10:00:00,49.3,49.43,48.73,48.8,77900.0,49.3,49.43,48.73,48.8,77900.0
2009-07-06 10:30:00,48.8,48.88,48.73,48.85,59600.0,48.8,48.88,48.73,48.85,59600.0
2009-07-06 11:00:00,48.85,49.19,48.85,49.18,43600.0,48.85,49.19,48.85,49.18,43600.0
2009-07-06 11:30:00,49.18,49.41,49.18,49.32,54700.0,49.18,49.41,49.18,49.32,54700.0
2009-07-06 12:00:00,49.32,49.44,49.24,49.27,67800.0,49.32,49.44,49.24,49.27,67800.0
2009-07-06 12:30:00,49.26,49.39,49.21,49.37,50000.0,49.26,49.39,49.21,49.37,50000.0
2009-07-06 13:00:00,49.38,49.46,49.31,49.4,38100.0,49.38,49.46,49.31,49.4,38100.0
2009-07-06 13:30:00,49.41,49.46,49.35,49.37,34200.0,49.41,49.46,49.35,49.37,34200.0
2009-07-06 14:00:00,49.38,49.42,49.25,49.3,48800.0,49.38,49.42,49.25,49.3,48800.0
2009-07-06 14:30:00,49.32,49.39,49.28,49.33,36700.0,49.32,49.39,49.28,49.33,36700.0
2009-07-06 15:00:00,49.34,49.46,49.33,49.43,93400.0,49.34,49.46,49.33,49.43,93400.0
2009-07-06 15:30:00,49.44,49.7,49.35,49.61,177300.0,49.44,49.7,49.35,49.61,177300.0
2009-07-07 09:30:00,49.33,50.02,49.26,49.7,61800.0,49.33,50.02,49.26,49.7,61800.0
2009-07-07 10:00:00,49.72,49.83,49.39,49.43,108900.0,49.72,49.83,49.39,49.43,108900.0
2009-07-07 10:30:00,49.43,49.43,49.27,49.33,34200.0,49.43,49.43,49.27,49.33,34200.0
2009-07-07 11:00:00,49.32,49.7,49.31,49.52,46200.0,49.32,49.7,49.31,49.52,46200.0
2009-07-07 11:30:00,49.52,49.54,49.31,49.4,26800.0,49.52,49.54,49.31,49.4,26800.0
2009-07-07 12:00:00,49.41,49.6,49.4,49.48,21600.0,49.41,49.6,49.4,49.48,21600.0
2009-07-07 12:30:00,49.5,49.51,49.45,49.51,20800.0,49.5,49.51,49.45,49.51,20800.0
2009-07-07 13:00:00,49.49,49.55,49.42,49.51,32400.0,49.49,49.55,49.42,49.51,32400.0
2009-07-07 13:30:00,49.52,49.64,49.46,49.63,39800.0,49.52,49.64,49.46,49.63,39800.0
2009-07-07 14:00:00,49.63,49.89,49.63,49.87,77700.0,49.63,49.89,49.63,49.87,77700.0
2009-07-07 14:30:00,49.86,50.02,49.77,49.8,199000.0,49.86,50.02,49.77,49.8,199000.0
2009-07-07 15:00:00,49.8,49.83,49.77,49.8,163100.0,49.8,49.83,49.77,49.8,163100.0
2009-07-07 15:30:00,49.8,49.88,49.75,49.81,254100.0,49.8,49.88,49.75,49.81,254100.0
2009-07-08 09:30:00,49.68,50.37,49.51,49.59,123700.0,49.68,50.37,49.51,49.59,123700.0
2009-07-08 10:00:00,49.59,49.74,49.39,49.42,99600.0,49.59,49.74,49.39,49.42,99600.0
2009-07-08 10:30:00,49.41,49.45,49.0,49.05,92600.0,49.41,49.45,49.0,49.05,92600.0
2009-07-08 11:00:00,49.03,49.18,48.6,48.66,48000.0,49.03,49.18,48.6,48.66,48000.0
2009-07-08 11:30:00,48.66,48.8,48.5,48.51,46500.0,48.66,48.8,48.5,48.51,46500.0
2009-07-08 12:00:00,48.51,48.63,48.37,48.4,32800.0,48.51,48.63,48.37,48.4,32800.0
2009-07-08 12:30:00,48.42,48.54,48.39,48.51,26200.0,48.42,48.54,48.39,48.51,26200.0
2009-07-08 13:00:00,48.5,48.59,48.48,48.53,24000.0,48.5,48.59,48.48,48.53,24000.0
2009-07-08 13:30:00,48.54,48.56,48.39,48.39,28000.0,48.54,48.56,48.39,48.39,28000.0
2009-07-08 14:00:00,48.4,48.47,48.19,48.22,58200.0,48.4,48.47,48.19,48.22,58200.0
2009-07-08 14:30:00,48.21,48.52,48.19,48.41,101900.0,48.21,48.52,48.19,48.41,101900.0
2009-07-08 15:00:00,48.43,48.53,48.27,48.37,100500.0,48.43,48.53,48.27,48.37,100500.0
2009-07-08 15:30:00,48.36,48.88,48.35,48.74,285700.0,48.36,48.88,48.35,48.74,285700.0
2009-07-09 09:30:00,49.01,49.3,48.45,48.53,56000.0,49.01,49.3,48.45,48.53,56000.0
2009-07-09 10:00:00,48.48,48.55,48.3,48.36,23100.0,48.48,48.55,48.3,48.36,23100.0
2009-07-09 10:30:00,48.36,48.52,48.22,48.4,17100.0,48.36,48.52,48.22,48.4,17100.0
2009-07-09 11:00:00,48.36,48.43,48.1,48.43,21600.0,48.36,48.43,48.1,48.43,21600.0
2009-07-09 11:30:00,48.44,48.69,48.39,48.56,41600.0,48.44,48.69,48.39,48.56,41600.0
2009-07-09 12:00:00,48.57,48.67,48.46,48.58,26500.0,48.57,48.67,48.46,48.58,26500.0
2009-07-09 12:30:00,48.58,48.7,48.55,48.69,22500.0,48.58,48.7,48.55,48.69,22500.0
2009-07-09 13:00:00,48.7,48.71,48.64,48.67,72600.0,48.7,48.71,48.64,48.67,72600.0
2009-07-09 13:30:00,48.68,48.7,48.58,48.68,14300.0,48.68,48.7,48.58,48.68,14300.0
2009-07-09 14:00:00,48.68,48.7,48.67,48.68,23100.0,48.68,48.7,48.67,48.68,23100.0
2009-07-09 14:30:00,48.68,48.7,48.6,48.61,37900.0,48.68,48.7,48.6,48.61,37900.0
2009-07-09 15:00:00,48.63,48.7,48.58,48.65,87900.0,48.63,48.7,48.58,48.65,87900.0
2009-07-09 15:30:00,48.64,48.71,48.44,48.49,67700.0,48.64,48.71,48.44,48.49,67700.0
2009-07-10 09:30:00,48.62,49.54,48.37,49.5,78400.0,48.62,49.54,48.37,49.5,78400.0
2009-07-10 10:00:00,49.5,49.54,49.17,49.24,120300.0,49.5,49.54,49.17,49.24,120300.0
2009-07-10 10:30:00,49.25,49.27,48.97,48.97,86800.0,49.25,49.27,48.97,48.97,86800.0
2009-07-10 11:00:00,48.98,49.04,48.66,48.72,47100.0,48.98,49.04,48.66,48.72,47100.0
2009-07-10 11:30:00,48.73,48.92,48.6,48.6,29600.0,48.73,48.92,48.6,48.6,29600.0
2009-07-10 12:00:00,48.59,48.8,48.58,48.75,17100.0,48.59,48.8,48.58,48.75,17100.0
2009-07-10 12:30:00,48.75,48.92,48.7,48.88,18300.0,48.75,48.92,48.7,48.88,18300.0
2009-07-10 13:00:00,48.89,48.95,48.85,48.87,23900.0,48.89,48.95,48.85,48.87,23900.0
2009-07-10 13:30:00,48.88,49.03,48.88,48.96,14200.0,48.88,49.03,48.88,48.96,14200.0
2009-07-10 14:00:00,48.96,48.96,48.74,48.84,16100.0,48.96,48.96,48.74,48.84,16100.0
2009-07-10 14:30:00,48.85,48.9,48.75,48.79,41200.0,48.85,48.9,48.75,48.79,41200.0
2009-07-10 15:00:00,48.77,48.96,48.76,48.86,58500.0,48.77,48.96,48.76,48.86,58500.0
2009-07-10 15:30:00,48.86,49.03,48.81,48.94,120100.0,48.86,49.03,48.81,48.94,120100.0
2009-07-13 09:30:00,49.1,49.12,48.2,48.21,24300.0,49.1,49.12,48.2,48.21,24300.0
2009-07-13 10:00:00,48.2,48.25,47.96,48.23,46500.0,48.2,48.25,47.96,48.23,46500.0
2009-07-13 10:30:00,48.27,48.66,48.27,48.59,38500.0,48.27,48.66,48.27,48.59,38500.0
2009-07-13 11:00:00,48.64,48.81,48.6,48.8,27600.0,48.64,48.81,48.6,48.8,27600.0
2009-07-13 11:30:00,48.82,49.24,48.82,49.1,69900.0,48.82,49.24,48.82,49.1,69900.0
2009-07-13 12:00:00,49.11,49.14,48.94,49.07,27400.0,49.11,49.14,48.94,49.07,27400.0
2009-07-13 12:30:00,49.07,49.09,48.93,49.04,21200.0,49.07,49.09,48.93,49.04,21200.0
2009-07-13 13:00:00,49.04,49.24,49.03,49.18,26000.0,49.04,49.24,49.03,49.18,26000.0
2009-07-13 13:30:00,49.19,49.21,49.06,49.07,26800.0,49.19,49.21,49.06,49.07,26800.0
2009-07-13 14:00:00,49.08,49.09,48.98,49.0,47300.0,49.08,49.09,48.98,49.0,47300.0
2009-07-13 14:30:00,49.0,49.03,48.76,48.88,74700.0,49.0,49.03,48.76,48.88,74700.0
2009-07-13 15:00:00,48.88,48.99,48.87,48.87,72700.0,48.88,48.99,48.87,48.87,72700.0
2009-07-13 15:30:00,48.86,49.06,48.81,49.0,137300.0,48.86,49.06,48.81,49.0,137300.0
2009-07-14 09:30:00,48.04,48.94,47.57,48.88,51800.0,48.04,48.94,47.57,48.88,51800.0
2009-07-14 10:00:00,48.91,49.18,48.88,48.96,42900.0,48.91,49.18,48.88,48.96,42900.0
2009-07-14 10:30:00,48.94,49.04,48.77,48.96,31200.0,48.94,49.04,48.77,48.96,31200.0
2009-07-14 11:00:00,48.97,48.99,48.77,48.85,48800.0,48.97,48.99,48.77,48.85,48800.0
2009-07-14 11:30:00,48.85,48.87,48.64,48.87,40900.0,48.85,48.87,48.64,48.87,40900.0
2009-07-14 12:00:00,48.86,48.86,48.6,48.63,18400.0,48.86,48.86,48.6,48.63,18400.0
2009-07-14 12:30:00,48.64,48.75,48.61,48.68,28800.0,48.64,48.75,48.61,48.68,28800.0
2009-07-14 13:00:00,48.69,48.92,48.69,48.92,29200.0,48.69,48.92,48.69,48.92,29200.0
2009-07-14 13:30:00,48.91,49.0,48.8,48.82,22900.0,48.91,49.0,48.8,48.82,22900.0
2009-07-14 14:00:00,48.82,48.86,48.74,48.81,29100.0,48.82,48.86,48.74,48.81,29100.0
2009-07-14 14:30:00,48.8,48.88,48.79,48.8,55300.0,48.8,48.88,48.79,48.8,55300.0
2009-07-14 15:00:00,48.8,48.88,48.75,48.76,54400.0,48.8,48.88,48.75,48.76,54400.0
2009-07-14 15:30:00,48.77,48.82,48.69,48.79,115500.0,48.77,48.82,48.69,48.79,115500.0
2009-07-15 09:30:00,49.17,49.56,48.73,49.0,83400.0,49.17,49.56,48.73,49.0,83400.0
2009-07-15 10:00:00,49.01,49.08,48.91,48.95,72700.0,49.01,49.08,48.91,48.95,72700.0
2009-07-15 10:30:00,48.94,49.17,48.85,49.08,74800.0,48.94,49.17,48.85,49.08,74800.0
2009-07-15 11:00:00,49.13,49.59,49.12,49.58,30900.0,49.13,49.59,49.12,49.58,30900.0
2009-07-15 11:30:00,49.59,49.69,49.38,49.41,73600.0,49.59,49.69,49.38,49.41,73600.0
2009-07-15 12:00:00,49.38,49.41,49.35,49.37,32400.0,49.38,49.41,49.35,49.37,32400.0
2009-07-15 12:30:00,49.38,49.41,49.28,49.33,24200.0,49.38,49.41,49.28,49.33,24200.0
2009-07-15 13:00:00,49.34,49.44,49.25,49.39,36500.0,49.34,49.44,49.25,49.39,36500.0
2009-07-15 13:30:00,49.39,49.4,49.27,49.32,39500.0,49.39,49.4,49.27,49.32,39500.0
2009-07-15 14:00:00,49.3,49.36,49.24,49.32,42200.0,49.3,49.36,49.24,49.32,42200.0
2009-07-15 14:30:00,49.32,49.44,49.28,49.4,53500.0,49.32,49.44,49.28,49.4,53500.0
2009-07-15 15:00:00,49.41,49.46,49.21,49.24,58200.0,49.41,49.46,49.21,49.24,58200.0
2009-07-15 15:30:00,49.26,49.37,49.21,49.33,101300.0,49.26,49.37,49.21,49.33,101300.0
2009-07-16 09:30:00,49.35,49.9,49.25,49.9,52500.0,49.35,49.9,49.25,49.9,52500.0
2009-07-16 10:00:00,49.89,50.29,49.83,50.26,67000.0,49.89,50.29,49.83,50.26,67000.0
2009-07-16 10:30:00,50.25,50.46,50.1,50.13,60000.0,50.25,50.46,50.1,50.13,60000.0
2009-07-16 11:00:00,50.12,50.17,49.85,49.88,55000.0,50.12,50.17,49.85,49.88,55000.0
2009-07-16 11:30:00,49.88,50.04,49.84,49.96,33100.0,49.88,50.04,49.84,49.96,33100.0
2009-07-16 12:00:00,49.97,49.98,49.84,49.93,37100.0,49.97,49.98,49.84,49.93,37100.0
2009-07-16 12:30:00,49.93,49.97,49.88,49.92,37800.0,49.93,49.97,49.88,49.92,37800.0
2009-07-16 13:00:00,49.91,49.94,49.83,49.85,31300.0,49.91,49.94,49.83,49.85,31300.0
2009-07-16 13:30:00,49.86,50.0,49.86,50.0,57700.0,49.86,50.0,49.86,50.0,57700.0
2009-07-16 14:00:00,50.0,50.0,49.78,49.95,82700.0,50.0,50.0,49.78,49.95,82700.0
2009-07-16 14:30:00,49.95,50.0,49.9,49.97,73400.0,49.95,50.0,49.9,49.97,73400.0
2009-07-16 15:00:00,49.98,50.01,49.94,49.98,96100.0,49.98,50.01,49.94,49.98,96100.0
2009-07-16 15:30:00,49.99,50.11,49.89,49.94,210700.0,49.99,50.11,49.89,49.94,210700.0
2009-07-17 09:30:00,49.93,50.15,49.4,49.43,119700.0,49.93,50.15,49.4,49.43,119700.0
2009-07-17 10:00:00,49.43,49.74,49.42,49.61,56900.0,49.43,49.74,49.42,49.61,56900.0
2009-07-17 10:30:00,49.63,49.93,49.63,49.91,38500.0,49.63,49.93,49.63,49.91,38500.0
2009-07-17 11:00:00,49.89,50.03,49.88,50.01,26700.0,49.89,50.03,49.88,50.01,26700.0
2009-07-17 11:30:00,50.02,50.02,49.88,49.93,21700.0,50.02,50.02,49.88,49.93,21700.0
2009-07-17 12:00:00,49.94,50.06,49.89,49.89,23600.0,49.94,50.06,49.89,49.89,23600.0
2009-07-17 12:30:00,49.89,49.95,49.84,49.89,28500.0,49.89,49.95,49.84,49.89,28500.0
2009-07-17 13:00:00,49.87,49.93,49.8,49.83,23800.0,49.87,49.93,49.8,49.83,23800.0
2009-07-17 13:30:00,49.84,50.15,49.82,50.09,45700.0,49.84,50.15,49.82,50.09,45700.0
2009-07-17 14:00:00,50.08,50.18,50.08,50.17,38900.0,50.08,50.18,50.08,50.17,38900.0
2009-07-17 14:30:00,50.16,50.25,50.13,50.2,40700.0,50.16,50.25,50.13,50.2,40700.0
2009-07-17 15:00:00,50.2,50.22,50.1,50.18,27500.0,50.2,50.22,50.1,50.18,27500.0
2009-07-17 15:30:00,50.17,50.33,50.06,50.3,73200.0,50.17,50.33,50.06,50.3,73200.0
2009-07-20 09:30:00,50.44,50.72,50.38,50.4,41100.0,50.44,50.72,50.38,50.4,41100.0
2009-07-20 10:00:00,50.41,50.55,50.31,50.51,38500.0,50.41,50.55,50.31,50.51,38500.0
2009-07-20 10:30:00,50.5,50.62,50.41,50.61,34000.0,50.5,50.62,50.41,50.61,34000.0
2009-07-20 11:00:00,50.6,50.62,50.39,50.49,36500.0,50.6,50.62,50.39,50.49,36500.0
2009-07-20 11:30:00,50.49,50.55,50.49,50.54,18500.0,50.49,50.55,50.49,50.54,18500.0
2009-07-20 12:00:00,50.54,50.61,50.54,50.58,19300.0,50.54,50.61,50.54,50.58,19300.0
2009-07-20 12:30:00,50.59,50.61,50.5,50.5,49500.0,50.59,50.61,50.5,50.5,49500.0
2009-07-20 13:00:00,50.5,50.51,50.46,50.46,26800.0,50.5,50.51,50.46,50.46,26800.0
2009-07-20 13:30:00,50.46,50.58,50.46,50.57,29200.0,50.46,50.58,50.46,50.57,29200.0
2009-07-20 14:00:00,50.57,50.58,50.47,50.48,43500.0,50.57,50.58,50.47,50.48,43500.0
2009-07-20 14:30:00,50.48,50.53,50.42,50.43,49700.0,50.48,50.53,50.42,50.43,49700.0
2009-07-20 15:00:00,50.43,50.6,50.43,50.52,64400.0,50.43,50.6,50.43,50.52,64400.0
2009-07-20 15:30:00,50.51,50.8,50.5,50.7,166500.0,50.51,50.8,50.5,50.7,166500.0
2009-07-21 09:30:00,51.28,52.17,51.05,51.24,66400.0,51.28,52.17,51.05,51.24,66400.0
2009-07-21 10:00:00,51.22,51.22,50.98,50.98,70800.0,51.22,51.22,50.98,50.98,70800.0
2009-07-21 10:30:00,50.98,51.12,50.96,51.03,26800.0,50.98,51.12,50.96,51.03,26800.0
2009-07-21 11:00:00,51.01,51.26,50.99,51.19,32700.0,51.01,51.26,50.99,51.19,32700.0
2009-07-21 11:30:00,51.18,51.25,51.07,51.1,22100.0,51.18,51.25,51.07,51.1,22100.0
2009-07-21 12:00:00,51.11,51.2,51.08,51.15,29800.0,51.11,51.2,51.08,51.15,29800.0
2009-07-21 12:30:00,51.15,51.17,50.96,51.02,18000.0,51.15,51.17,50.96,51.02,18000.0
2009-07-21 13:00:00,51.01,51.24,51.0,51.19,30800.0,51.01,51.24,51.0,51.19,30800.0
2009-07-21 13:30:00,51.19,51.22,51.12,51.13,14300.0,51.19,51.22,51.12,51.13,14300.0
2009-07-21 14:00:00,51.16,51.18,51.06,51.07,21400.0,51.16,51.18,51.06,51.07,21400.0
2009-07-21 14:30:00,51.08,51.29,51.06,51.22,20800.0,51.08,51.29,51.06,51.22,20800.0
2009-07-21 15:00:00,51.25,51.31,51.17,51.26,31400.0,51.25,51.31,51.17,51.26,31400.0
2009-07-21 15:30:00,51.25,51.49,51.2,51.48,54600.0,51.25,51.49,51.2,51.48,54600.0
2009-07-22 09:30:00,51.39,51.7,51.16,51.57,49400.0,51.39,51.7,51.16,51.57,49400.0
2009-07-22 10:00:00,51.58,51.7,51.46,51.49,54800.0,51.58,51.7,51.46,51.49,54800.0
2009-07-22 10:30:00,51.52,51.58,51.47,51.55,26900.0,51.52,51.58,51.47,51.55,26900.0
2009-07-22 11:00:00,51.55,51.62,51.49,51.58,30800.0,51.55,51.62,51.49,51.58,30800.0
2009-07-22 11:30:00,51.56,51.68,51.54,51.66,24000.0,51.56,51.68,51.54,51.66,24000.0
2009-07-22 12:00:00,51.65,51.77,51.65,51.77,39200.0,51.65,51.77,51.65,51.77,39200.0
2009-07-22 12:30:00,51.76,51.82,51.65,51.65,26400.0,51.76,51.82,51.65,51.65,26400.0
2009-07-22 13:00:00,51.66,51.77,51.63,51.63,22700.0,51.66,51.77,51.63,51.63,22700.0
2009-07-22 13:30:00,51.63,51.63,51.45,51.5,47900.0,51.63,51.63,51.45,51.5,47900.0
2009-07-22 14:00:00,51.5,51.53,51.34,51.4,19900.0,51.5,51.53,51.34,51.4,19900.0
2009-07-22 14:30:00,51.4,51.46,51.38,51.4,21000.0,51.4,51.46,51.38,51.4,21000.0
2009-07-22 15:00:00,51.42,51.42,51.12,51.15,26700.0,51.42,51.42,51.12,51.15,26700.0
2009-07-22 15:30:00,51.15,51.17,51.01,51.11,78800.0,51.15,51.17,51.01,51.11,78800.0
2009-07-23 09:30:00,51.51,52.42,51.38,52.16,115100.0,51.51,52.42,51.38,52.16,115100.0
2009-07-23 10:00:00,52.14,52.23,51.92,52.06,165600.0,52.14,52.23,51.92,52.06,165600.0
2009-07-23 10:30:00,52.06,52.36,52.05,52.07,86300.0,52.06,52.36,52.05,52.07,86300.0
2009-07-23 11:00:00,52.07,52.09,52.0,52.06,46800.0,52.07,52.09,52.0,52.06,46800.0
2009-07-23 11:30:00,52.06,52.15,51.87,51.87,27400.0,52.06,52.15,51.87,51.87,27400.0
2009-07-23 12:00:00,51.89,51.9,51.75,51.79,40700.0,51.89,51.9,51.75,51.79,40700.0
2009-07-23 12:30:00,51.8,51.95,51.64,51.94,46800.0,51.8,51.95,51.64,51.94,46800.0
2009-07-23 13:00:00,51.91,51.91,51.8,51.85,18500.0,51.91,51.91,51.8,51.85,18500.0
2009-07-23 13:30:00,51.85,51.95,51.85,51.88,21500.0,51.85,51.95,51.85,51.88,21500.0
2009-07-23 14:00:00,51.89,51.89,51.81,51.86,25300.0,51.89,51.89,51.81,51.86,25300.0
2009-07-23 14:30:00,51.86,51.88,51.73,51.79,33200.0,51.86,51.88,51.73,51.79,33200.0
2009-07-23 15:00:00,51.77,51.85,51.59,51.63,95400.0,51.77,51.85,51.59,51.63,95400.0
2009-07-23 15:30:00,51.65,51.65,51.31,51.47,122100.0,51.65,51.65,51.31,51.47,122100.0
2009-07-24 09:30:00,51.18,51.69,51.18,51.26,35500.0,51.18,51.69,51.18,51.26,35500.0
2009-07-24 10:00:00,51.26,51.27,51.02,51.22,48500.0,51.26,51.27,51.02,51.22,48500.0
2009-07-24 10:30:00,51.22,51.24,51.07,51.19,54200.0,51.22,51.24,51.07,51.19,54200.0
2009-07-24 11:00:00,51.19,51.48,51.19,51.41,27200.0,51.19,51.48,51.19,51.41,27200.0
2009-07-24 11:30:00,51.43,51.44,51.37,51.44,17000.0,51.43,51.44,51.37,51.44,17000.0
2009-07-24 12:00:00,51.44,51.45,51.38,51.42,24500.0,51.44,51.45,51.38,51.42,24500.0
2009-07-24 12:30:00,51.43,51.48,51.35,51.35,24300.0,51.43,51.48,51.35,51.35,24300.0
2009-07-24 13:00:00,51.36,51.44,51.29,51.42,37000.0,51.36,51.44,51.29,51.42,37000.0
2009-07-24 13:30:00,51.42,51.56,51.42,51.56,99900.0,51.42,51.56,51.42,51.56,99900.0
2009-07-24 14:00:00,51.56,51.6,51.29,51.3,45900.0,51.56,51.6,51.29,51.3,45900.0
2009-07-24 14:30:00,51.31,51.52,51.27,51.52,48200.0,51.31,51.52,51.27,51.52,48200.0
2009-07-24 15:00:00,51.51,51.59,51.42,51.59,43500.0,51.51,51.59,51.42,51.59,43500.0
2009-07-24 15:30:00,51.58,51.9,51.56,51.87,82900.0,51.58,51.9,51.56,51.87,82900.0
2009-07-27 11:00:00,52.18,52.18,52.09,52.1,11000.0,52.18,52.18,52.09,52.1,11000.0
2009-07-27 11:30:00,52.11,52.11,51.86,51.97,46300.0,52.11,52.11,51.86,51.97,46300.0
2009-07-27 12:00:00,51.97,52.2,51.97,52.11,47200.0,51.97,52.2,51.97,52.11,47200.0
2009-07-27 12:30:00,52.12,52.17,52.08,52.12,33700.0,52.12,52.17,52.08,52.12,33700.0
2009-07-27 13:00:00,52.13,52.13,51.73,51.75,47000.0,52.13,52.13,51.73,51.75,47000.0
2009-07-27 13:30:00,51.75,52.09,51.75,52.09,41100.0,51.75,52.09,51.75,52.09,41100.0
2009-07-27 14:00:00,52.09,52.27,51.7,52.2,92900.0,52.09,52.27,51.7,52.2,92900.0
2009-07-27 14:30:00,52.21,52.32,52.1,52.25,35500.0,52.21,52.32,52.1,52.25,35500.0
2009-07-27 15:00:00,52.26,52.6,52.2,52.56,115700.0,52.26,52.6,52.2,52.56,115700.0
2009-07-27 15:30:00,52.57,52.57,52.25,52.45,150000.0,52.57,52.57,52.25,52.45,150000.0
2009-07-28 09:30:00,49.48,51.6,49.35,50.67,598200.0,49.48,51.6,49.35,50.67,598200.0
2009-07-28 10:00:00,50.66,50.67,49.75,50.3,240900.0,50.66,50.67,49.75,50.3,240900.0
2009-07-28 10:30:00,50.3,50.67,50.04,50.63,190600.0,50.3,50.67,50.04,50.63,190600.0
2009-07-28 11:00:00,50.63,50.66,50.14,50.23,53600.0,50.63,50.66,50.14,50.23,53600.0
2009-07-28 11:30:00,50.22,50.22,49.5,49.62,118600.0,50.22,50.22,49.5,49.62,118600.0
2009-07-28 12:00:00,49.62,49.72,49.3,49.51,131400.0,49.62,49.72,49.3,49.51,131400.0
2009-07-28 12:30:00,49.51,49.66,49.1,49.17,83800.0,49.51,49.66,49.1,49.17,83800.0
2009-07-28 13:00:00,49.16,49.18,48.63,49.09,123700.0,49.16,49.18,48.63,49.09,123700.0
2009-07-28 13:30:00,49.09,49.49,48.95,49.48,122300.0,49.09,49.49,48.95,49.48,122300.0
2009-07-28 14:00:00,49.48,50.25,49.48,50.1,153300.0,49.48,50.25,49.48,50.1,153300.0
2009-07-28 14:30:00,50.1,50.4,50.01,50.24,159600.0,50.1,50.4,50.01,50.24,159600.0
2009-07-28 15:00:00,50.25,50.99,50.19,50.97,274900.0,50.25,50.99,50.19,50.97,274900.0
2009-07-28 15:30:00,50.97,51.12,50.58,50.96,339700.0,50.97,51.12,50.58,50.96,339700.0
2009-07-29 09:30:00,51.49,51.76,50.87,51.04,173800.0,51.49,51.76,50.87,51.04,173800.0
2009-07-29 10:00:00,51.03,51.07,50.82,50.88,139700.0,51.03,51.07,50.82,50.88,139700.0
2009-07-29 10:30:00,50.9,50.95,50.7,50.83,127000.0,50.9,50.95,50.7,50.83,127000.0
2009-07-29 11:00:00,50.84,50.9,50.56,50.67,66600.0,50.84,50.9,50.56,50.67,66600.0
2009-07-29 11:30:00,50.67,50.67,50.51,50.56,55600.0,50.67,50.67,50.51,50.56,55600.0
2009-07-29 12:00:00,50.56,50.57,50.42,50.47,33200.0,50.56,50.57,50.42,50.47,33200.0
2009-07-29 12:30:00,50.48,50.68,50.43,50.64,40800.0,50.48,50.68,50.43,50.64,40800.0
2009-07-29 13:00:00,50.65,50.68,50.45,50.46,59200.0,50.65,50.68,50.45,50.46,59200.0
2009-07-29 13:30:00,50.47,50.47,50.11,50.14,74400.0,50.47,50.47,50.11,50.14,74400.0
2009-07-29 14:00:00,50.13,50.31,50.09,50.31,157500.0,50.13,50.31,50.09,50.31,157500.0
2009-07-29 14:30:00,50.31,50.33,50.18,50.2,60500.0,50.31,50.33,50.18,50.2,60500.0
2009-07-29 15:00:00,50.18,50.43,50.18,50.36,66800.0,50.18,50.43,50.18,50.36,66800.0
2009-07-29 15:30:00,50.37,50.79,50.29,50.72,276600.0,50.37,50.79,50.29,50.72,276600.0
2009-07-30 09:30:00,51.25,51.45,50.8,50.83,73000.0,51.25,51.45,50.8,50.83,73000.0
2009-07-30 10:00:00,50.89,51.09,50.74,50.97,51200.0,50.89,51.09,50.74,50.97,51200.0
2009-07-30 10:30:00,50.96,50.96,50.55,50.74,58900.0,50.96,50.96,50.55,50.74,58900.0
2009-07-30 11:00:00,50.72,50.96,50.69,50.9,53800.0,50.72,50.96,50.69,50.9,53800.0
2009-07-30 11:30:00,50.9,50.95,50.59,50.6,32600.0,50.9,50.95,50.59,50.6,32600.0
2009-07-30 12:00:00,50.6,50.65,50.56,50.59,30700.0,50.6,50.65,50.56,50.59,30700.0
2009-07-30 12:30:00,50.6,50.65,50.56,50.58,27000.0,50.6,50.65,50.56,50.58,27000.0
2009-07-30 13:00:00,50.56,50.64,50.52,50.55,98400.0,50.56,50.64,50.52,50.55,98400.0
2009-07-30 13:30:00,50.55,50.61,50.37,50.39,55100.0,50.55,50.61,50.37,50.39,55100.0
2009-07-30 14:00:00,50.36,50.53,50.36,50.51,31500.0,50.36,50.53,50.36,50.51,31500.0
2009-07-30 14:30:00,50.52,50.56,50.43,50.5,48300.0,50.52,50.56,50.43,50.5,48300.0
2009-07-30 15:00:00,50.51,50.65,50.51,50.6,50000.0,50.51,50.65,50.51,50.6,50000.0
2009-07-30 15:30:00,50.6,50.63,50.29,50.44,112900.0,50.6,50.63,50.29,50.44,112900.0
2009-07-31 09:30:00,50.74,51.28,50.4,51.01,134100.0,50.74,51.28,50.4,51.01,134100.0
2009-07-31 10:00:00,51.01,51.04,50.39,50.49,48700.0,51.01,51.04,50.39,50.49,48700.0
2009-07-31 10:30:00,50.5,50.59,50.42,50.54,39400.0,50.5,50.59,50.42,50.54,39400.0
2009-07-31 11:00:00,50.53,50.67,50.53,50.61,79400.0,50.53,50.67,50.53,50.61,79400.0
2009-07-31 11:30:00,50.6,50.6,50.29,50.38,44300.0,50.6,50.6,50.29,50.38,44300.0
2009-07-31 12:00:00,50.39,50.39,50.09,50.12,36000.0,50.39,50.39,50.09,50.12,36000.0
2009-07-31 12:30:00,50.12,50.12,49.93,50.08,39000.0,50.12,50.12,49.93,50.08,39000.0
2009-07-31 13:00:00,50.09,50.15,50.06,50.15,22700.0,50.09,50.15,50.06,50.15,22700.0
2009-07-31 13:30:00,50.16,50.23,50.1,50.2,35800.0,50.16,50.23,50.1,50.2,35800.0
2009-07-31 14:00:00,50.2,50.57,50.2,50.48,38700.0,50.2,50.57,50.2,50.48,38700.0
2009-07-31 14:30:00,50.47,50.47,50.13,50.14,45500.0,50.47,50.47,50.13,50.14,45500.0
2009-07-31 15:00:00,50.15,50.57,50.15,50.48,51100.0,50.15,50.57,50.15,50.48,51100.0
2009-07-31 15:30:00,50.49,50.49,50.13,50.22,115800.0,50.49,50.49,50.13,50.22,115800.0
2009-08-03 09:30:00,50.59,50.63,50.13,50.43,72600.0,50.59,50.63,50.13,50.43,72600.0
2009-08-03 10:00:00,50.43,50.81,50.43,50.76,42500.0,50.43,50.81,50.43,50.76,42500.0
2009-08-03 10:30:00,50.78,50.96,50.76,50.78,49300.0,50.78,50.96,50.76,50.78,49300.0
2009-08-03 11:00:00,50.79,50.85,50.75,50.79,48900.0,50.79,50.85,50.75,50.79,48900.0
2009-08-03 11:30:00,50.79,50.87,50.78,50.86,26500.0,50.79,50.87,50.78,50.86,26500.0
2009-08-03 12:00:00,50.85,50.93,50.82,50.91,27500.0,50.85,50.93,50.82,50.91,27500.0
2009-08-03 12:30:00,50.9,50.93,50.82,50.87,16400.0,50.9,50.93,50.82,50.87,16400.0
2009-08-03 13:00:00,50.87,50.92,50.86,50.92,25500.0,50.87,50.92,50.86,50.92,25500.0
2009-08-03 13:30:00,50.93,51.13,50.93,51.06,18800.0,50.93,51.13,50.93,51.06,18800.0
2009-08-03 14:00:00,51.09,51.3,51.07,51.3,28100.0,51.09,51.3,51.07,51.3,28100.0
2009-08-03 14:30:00,51.3,51.44,51.28,51.41,40500.0,51.3,51.44,51.28,51.41,40500.0
2009-08-03 15:00:00,51.41,51.85,51.38,51.81,107000.0,51.41,51.85,51.38,51.81,107000.0
2009-08-03 15:30:00,51.82,51.98,51.67,51.93,217800.0,51.82,51.98,51.67,51.93,217800.0
2009-08-04 09:30:00,51.55,52.33,51.53,52.05,62700.0,51.55,52.33,51.53,52.05,62700.0
2009-08-04 10:00:00,52.07,52.39,52.03,52.3,53600.0,52.07,52.39,52.03,52.3,53600.0
2009-08-04 10:30:00,52.3,52.3,52.16,52.26,36600.0,52.3,52.3,52.16,52.26,36600.0
2009-08-04 11:00:00,52.29,52.32,52.1,52.22,93400.0,52.29,52.32,52.1,52.22,93400.0
2009-08-04 11:30:00,52.24,52.24,52.01,52.05,59100.0,52.24,52.24,52.01,52.05,59100.0
2009-08-04 12:00:00,52.05,52.06,52.03,52.05,24600.0,52.05,52.06,52.03,52.05,24600.0
2009-08-04 12:30:00,52.05,52.14,52.04,52.14,37200.0,52.05,52.14,52.04,52.14,37200.0
2009-08-04 13:00:00,52.14,52.18,52.1,52.16,34100.0,52.14,52.18,52.1,52.16,34100.0
2009-08-04 13:30:00,52.15,52.19,51.9,51.91,28600.0,52.15,52.19,51.9,51.91,28600.0
2009-08-04 14:00:00,51.91,51.96,51.9,51.95,27600.0,51.91,51.96,51.9,51.95,27600.0
2009-08-04 14:30:00,51.97,52.12,51.95,52.06,48500.0,51.97,52.12,51.95,52.06,48500.0
2009-08-04 15:00:00,52.03,52.1,51.97,51.97,38200.0,52.03,52.1,51.97,51.97,38200.0
2009-08-04 15:30:00,51.97,52.01,51.86,52.0,85300.0,51.97,52.01,51.86,52.0,85300.0
2009-08-05 09:30:00,51.88,52.12,51.65,51.7,50600.0,51.88,52.12,51.65,51.7,50600.0
2009-08-05 10:00:00,51.72,51.72,51.1,51.1,25400.0,51.72,51.72,51.1,51.1,25400.0
2009-08-05 10:30:00,51.07,51.17,50.9,51.08,69600.0,51.07,51.17,50.9,51.08,69600.0
2009-08-05 11:00:00,51.11,51.13,51.03,51.04,32900.0,51.11,51.13,51.03,51.04,32900.0
2009-08-05 11:30:00,51.03,51.1,50.98,51.03,21900.0,51.03,51.1,50.98,51.03,21900.0
2009-08-05 12:00:00,51.06,51.3,51.05,51.13,12900.0,51.06,51.3,51.05,51.13,12900.0
2009-08-05 12:30:00,51.14,51.17,51.08,51.15,11700.0,51.14,51.17,51.08,51.15,11700.0
2009-08-05 13:00:00,51.16,51.34,51.09,51.33,27600.0,51.16,51.34,51.09,51.33,27600.0
2009-08-05 13:30:00,51.34,51.36,51.17,51.17,13300.0,51.34,51.36,51.17,51.17,13300.0
2009-08-05 14:00:00,51.18,51.26,51.09,51.26,50700.0,51.18,51.26,51.09,51.26,50700.0
2009-08-05 14:30:00,51.25,51.37,51.24,51.3,21900.0,51.25,51.37,51.24,51.3,21900.0
2009-08-05 15:00:00,51.3,51.47,51.21,51.43,32100.0,51.3,51.47,51.21,51.43,32100.0
2009-08-05 15:30:00,51.43,51.43,51.25,51.4,101400.0,51.43,51.43,51.25,51.4,101400.0
2009-08-06 09:30:00,51.57,51.69,50.68,50.71,83900.0,51.57,51.69,50.68,50.71,83900.0
2009-08-06 10:00:00,50.68,50.75,50.51,50.61,31400.0,50.68,50.75,50.51,50.61,31400.0
2009-08-06 10:30:00,50.63,50.63,50.48,50.57,41200.0,50.63,50.63,50.48,50.57,41200.0
2009-08-06 11:00:00,50.55,50.75,50.54,50.71,17000.0,50.55,50.75,50.54,50.71,17000.0
2009-08-06 11:30:00,50.71,50.71,50.33,50.33,43000.0,50.71,50.71,50.33,50.33,43000.0
2009-08-06 12:00:00,50.34,50.38,50.24,50.38,58000.0,50.34,50.38,50.24,50.38,58000.0
2009-08-06 12:30:00,50.38,50.38,50.29,50.3,11100.0,50.38,50.38,50.29,50.3,11100.0
2009-08-06 13:00:00,50.31,50.67,50.29,50.67,30700.0,50.31,50.67,50.29,50.67,30700.0
2009-08-06 13:30:00,50.65,50.72,50.57,50.65,18100.0,50.65,50.72,50.57,50.65,18100.0
2009-08-06 14:00:00,50.65,50.73,50.51,50.72,21500.0,50.65,50.73,50.51,50.72,21500.0
2009-08-06 14:30:00,50.69,50.7,50.58,50.67,23000.0,50.69,50.7,50.58,50.67,23000.0
2009-08-06 15:00:00,50.64,50.81,50.64,50.8,26800.0,50.64,50.81,50.64,50.8,26800.0
2009-08-06 15:30:00,50.8,50.87,50.69,50.74,72500.0,50.8,50.87,50.69,50.74,72500.0
2009-08-07 09:30:00,51.47,51.61,51.11,51.46,36900.0,51.47,51.61,51.11,51.46,36900.0
2009-08-07 10:00:00,51.41,51.72,51.38,51.51,58100.0,51.41,51.72,51.38,51.51,58100.0
2009-08-07 10:30:00,51.48,51.67,51.42,51.63,22700.0,51.48,51.67,51.42,51.63,22700.0
2009-08-07 11:00:00,51.63,51.63,51.27,51.37,12800.0,51.63,51.63,51.27,51.37,12800.0
2009-08-07 11:30:00,51.37,51.39,51.22,51.32,14600.0,51.37,51.39,51.22,51.32,14600.0
2009-08-07 12:00:00,51.32,51.32,51.22,51.31,13600.0,51.32,51.32,51.22,51.31,13600.0
2009-08-07 12:30:00,51.3,51.63,51.29,51.6,29400.0,51.3,51.63,51.29,51.6,29400.0
2009-08-07 13:00:00,51.6,51.61,51.47,51.59,15100.0,51.6,51.61,51.47,51.59,15100.0
2009-08-07 13:30:00,51.6,51.76,51.58,51.59,12200.0,51.6,51.76,51.58,51.59,12200.0
2009-08-07 14:00:00,51.58,51.62,51.52,51.57,12600.0,51.58,51.62,51.52,51.57,12600.0
2009-08-07 14:30:00,51.56,51.58,51.45,51.54,16700.0,51.56,51.58,51.45,51.54,16700.0
2009-08-07 15:00:00,51.53,51.55,51.44,51.55,26500.0,51.53,51.55,51.44,51.55,26500.0
2009-08-07 15:30:00,51.52,51.55,51.27,51.28,103000.0,51.52,51.55,51.27,51.28,103000.0
2009-08-10 09:30:00,51.02,51.26,50.82,51.25,25600.0,51.02,51.26,50.82,51.25,25600.0
2009-08-10 10:00:00,51.19,51.2,51.05,51.11,13000.0,51.19,51.2,51.05,51.11,13000.0
2009-08-10 10:30:00,51.12,51.3,51.11,51.2,21100.0,51.12,51.3,51.11,51.2,21100.0
2009-08-10 11:00:00,51.27,51.4,51.05,51.37,16800.0,51.27,51.4,51.05,51.37,16800.0
2009-08-10 11:30:00,51.37,51.56,51.37,51.49,16000.0,51.37,51.56,51.37,51.49,16000.0
2009-08-10 12:00:00,51.48,51.56,51.43,51.45,15200.0,51.48,51.56,51.43,51.45,15200.0
2009-08-10 12:30:00,51.45,51.45,51.4,51.41,18900.0,51.45,51.45,51.4,51.41,18900.0
2009-08-10 13:00:00,51.43,51.55,51.41,51.55,20400.0,51.43,51.55,51.41,51.55,20400.0
2009-08-10 13:30:00,51.55,51.55,51.42,51.55,32700.0,51.55,51.55,51.42,51.55,32700.0
2009-08-10 14:00:00,51.55,51.55,51.46,51.53,18200.0,51.55,51.55,51.46,51.53,18200.0
2009-08-10 14:30:00,51.52,51.52,51.43,51.49,21000.0,51.52,51.52,51.43,51.49,21000.0
2009-08-10 15:00:00,51.5,51.63,51.5,51.57,24300.0,51.5,51.63,51.5,51.57,24300.0
2009-08-10 15:30:00,51.58,51.83,51.55,51.81,81900.0,51.58,51.83,51.55,51.81,81900.0
2009-08-11 09:30:00,51.71,51.83,51.36,51.46,65700.0,51.71,51.83,51.36,51.46,65700.0
2009-08-11 10:00:00,51.47,51.58,51.41,51.53,40100.0,51.47,51.58,51.41,51.53,40100.0
2009-08-11 10:30:00,51.53,51.54,51.46,51.5,39100.0,51.53,51.54,51.46,51.5,39100.0
2009-08-11 11:00:00,51.52,51.54,51.46,51.47,32300.0,51.52,51.54,51.46,51.47,32300.0
2009-08-11 11:30:00,51.48,51.68,51.47,51.62,55700.0,51.48,51.68,51.47,51.62,55700.0
2009-08-11 12:00:00,51.63,51.74,51.62,51.71,66500.0,51.63,51.74,51.62,51.71,66500.0
2009-08-11 12:30:00,51.71,51.72,51.63,51.66,24100.0,51.71,51.72,51.63,51.66,24100.0
2009-08-11 13:00:00,51.67,51.7,51.64,51.64,43400.0,51.67,51.7,51.64,51.64,43400.0
2009-08-11 13:30:00,51.64,51.67,51.63,51.66,45200.0,51.64,51.67,51.63,51.66,45200.0
2009-08-11 14:00:00,51.65,51.71,51.54,51.57,163900.0,51.65,51.71,51.54,51.57,163900.0
2009-08-11 14:30:00,51.57,51.58,51.4,51.46,92200.0,51.57,51.58,51.4,51.46,92200.0
2009-08-11 15:00:00,51.48,51.7,51.48,51.7,62300.0,51.48,51.7,51.48,51.7,62300.0
2009-08-11 15:30:00,51.7,51.72,51.59,51.61,122100.0,51.7,51.72,51.59,51.61,122100.0
2009-08-12 09:30:00,51.55,52.45,50.68,51.0,216400.0,51.55,52.45,50.68,51.0,216400.0
2009-08-12 10:00:00,51.08,51.8,51.04,51.69,65700.0,51.08,51.8,51.04,51.69,65700.0
2009-08-12 10:30:00,51.71,51.95,51.7,51.95,20500.0,51.71,51.95,51.7,51.95,20500.0
2009-08-12 11:00:00,51.95,51.97,51.93,51.93,25500.0,51.95,51.97,51.93,51.93,25500.0
2009-08-12 11:30:00,51.93,51.96,51.82,51.82,17100.0,51.93,51.96,51.82,51.82,17100.0
2009-08-12 12:00:00,51.82,51.85,51.77,51.8,13600.0,51.82,51.85,51.77,51.8,13600.0
2009-08-12 12:30:00,51.79,51.82,51.69,51.78,16700.0,51.79,51.82,51.69,51.78,16700.0
2009-08-12 13:00:00,51.78,51.86,51.77,51.86,19700.0,51.78,51.86,51.77,51.86,19700.0
2009-08-12 13:30:00,51.85,51.86,51.68,51.69,11800.0,51.85,51.86,51.68,51.69,11800.0
2009-08-12 14:00:00,51.69,51.85,51.63,51.65,25800.0,51.69,51.85,51.63,51.65,25800.0
2009-08-12 14:30:00,51.65,52.0,51.55,52.0,37900.0,51.65,52.0,51.55,52.0,37900.0
2009-08-12 15:00:00,52.0,52.04,51.9,52.0,53100.0,52.0,52.04,51.9,52.0,53100.0
2009-08-12 15:30:00,52.01,52.04,51.66,51.68,74400.0,52.01,52.04,51.66,51.68,74400.0
2009-08-13 09:30:00,51.68,51.82,51.3,51.31,47900.0,51.68,51.82,51.3,51.31,47900.0
2009-08-13 10:00:00,51.31,51.4,51.24,51.32,35800.0,51.31,51.4,51.24,51.32,35800.0
2009-08-13 10:30:00,51.34,52.03,51.33,52.02,48600.0,51.34,52.03,51.33,52.02,48600.0
2009-08-13 11:00:00,52.03,52.06,51.75,51.82,51700.0,52.03,52.06,51.75,51.82,51700.0
2009-08-13 11:30:00,51.81,51.99,51.81,51.89,36700.0,51.81,51.99,51.81,51.89,36700.0
2009-08-13 12:00:00,51.88,52.46,51.88,52.39,55700.0,51.88,52.46,51.88,52.39,55700.0
2009-08-13 12:30:00,52.42,52.62,52.34,52.37,45300.0,52.42,52.62,52.34,52.37,45300.0
2009-08-13 13:00:00,52.36,52.52,52.35,52.47,49600.0,52.36,52.52,52.35,52.47,49600.0
2009-08-13 13:30:00,52.48,52.7,52.48,52.52,38300.0,52.48,52.7,52.48,52.52,38300.0
2009-08-13 14:00:00,52.53,52.6,52.36,52.4,42000.0,52.53,52.6,52.36,52.4,42000.0
2009-08-13 14:30:00,52.39,52.82,52.37,52.75,91000.0,52.39,52.82,52.37,52.75,91000.0
2009-08-13 15:00:00,52.74,52.95,52.54,52.54,118100.0,52.74,52.95,52.54,52.54,118100.0
2009-08-13 15:30:00,52.54,52.75,52.52,52.63,230700.0,52.54,52.75,52.52,52.63,230700.0
2009-08-14 09:30:00,52.43,52.81,51.38,51.56,68100.0,52.43,52.81,51.38,51.56,68100.0
2009-08-14 10:00:00,51.56,51.56,51.13,51.35,90400.0,51.56,51.56,51.13,51.35,90400.0
2009-08-14 10:30:00,51.36,51.51,51.31,51.46,65700.0,51.36,51.51,51.31,51.46,65700.0
2009-08-14 11:00:00,51.46,51.72,51.44,51.54,61200.0,51.46,51.72,51.44,51.54,61200.0
2009-08-14 11:30:00,51.54,51.54,51.34,51.46,51800.0,51.54,51.54,51.34,51.46,51800.0
2009-08-14 12:00:00,51.44,51.6,51.44,51.58,49500.0,51.44,51.6,51.44,51.58,49500.0
2009-08-14 12:30:00,51.58,51.59,51.42,51.42,26400.0,51.58,51.59,51.42,51.42,26400.0
2009-08-14 13:00:00,51.42,51.43,51.19,51.24,59200.0,51.42,51.43,51.19,51.24,59200.0
2009-08-14 13:30:00,51.25,51.27,51.14,51.24,43800.0,51.25,51.27,51.14,51.24,43800.0
2009-08-14 14:00:00,51.25,51.27,51.16,51.2,54300.0,51.25,51.27,51.16,51.2,54300.0
2009-08-14 14:30:00,51.2,51.22,51.12,51.14,56200.0,51.2,51.22,51.12,51.14,56200.0
2009-08-14 15:00:00,51.14,51.15,51.08,51.08,79100.0,51.14,51.15,51.08,51.08,79100.0
2009-08-14 15:30:00,51.08,51.29,51.08,51.29,187500.0,51.08,51.29,51.08,51.29,187500.0
2009-08-17 09:30:00,51.14,51.23,50.59,50.64,45000.0,51.14,51.23,50.59,50.64,45000.0
2009-08-17 10:00:00,50.62,50.84,50.55,50.79,42600.0,50.62,50.84,50.55,50.79,42600.0
2009-08-17 10:30:00,50.84,50.87,50.6,50.72,35700.0,50.84,50.87,50.6,50.72,35700.0
2009-08-17 11:00:00,50.68,50.69,50.53,50.59,40300.0,50.68,50.69,50.53,50.59,40300.0
2009-08-17 11:30:00,50.59,50.59,50.34,50.43,47500.0,50.59,50.59,50.34,50.43,47500.0
2009-08-17 12:00:00,50.43,50.58,50.33,50.58,28100.0,50.43,50.58,50.33,50.58,28100.0
2009-08-17 12:30:00,50.57,50.64,50.48,50.64,27700.0,50.57,50.64,50.48,50.64,27700.0
2009-08-17 13:00:00,50.64,50.64,50.48,50.5,25200.0,50.64,50.64,50.48,50.5,25200.0
2009-08-17 13:30:00,50.51,50.59,50.39,50.59,30600.0,50.51,50.59,50.39,50.59,30600.0
2009-08-17 14:00:00,50.61,50.61,50.41,50.47,37100.0,50.61,50.61,50.41,50.47,37100.0
2009-08-17 14:30:00,50.49,50.54,50.34,50.43,44600.0,50.49,50.54,50.34,50.43,44600.0
2009-08-17 15:00:00,50.45,50.59,50.33,50.44,66100.0,50.45,50.59,50.33,50.44,66100.0
2009-08-17 15:30:00,50.44,50.56,50.32,50.36,135100.0,50.44,50.56,50.32,50.36,135100.0
2009-08-18 09:30:00,50.36,50.49,49.68,50.3,71600.0,50.36,50.49,49.68,50.3,71600.0
2009-08-18 10:00:00,50.3,50.54,50.3,50.45,81000.0,50.3,50.54,50.3,50.45,81000.0
2009-08-18 10:30:00,50.44,50.51,50.37,50.42,67200.0,50.44,50.51,50.37,50.42,67200.0
2009-08-18 11:00:00,50.41,50.47,50.27,50.33,53800.0,50.41,50.47,50.27,50.33,53800.0
2009-08-18 11:30:00,50.35,50.47,50.2,50.23,28800.0,50.35,50.47,50.2,50.23,28800.0
2009-08-18 12:00:00,50.22,50.36,50.02,50.02,20700.0,50.22,50.36,50.02,50.02,20700.0
2009-08-18 12:30:00,50.03,50.18,49.97,50.08,28300.0,50.03,50.18,49.97,50.08,28300.0
2009-08-18 13:00:00,50.09,50.24,49.98,49.98,34300.0,50.09,50.24,49.98,49.98,34300.0
2009-08-18 13:30:00,50.0,50.0,49.87,49.88,30400.0,50.0,50.0,49.87,49.88,30400.0
2009-08-18 14:00:00,49.88,49.88,49.7,49.73,65000.0,49.88,49.88,49.7,49.73,65000.0
2009-08-18 14:30:00,49.74,49.78,49.68,49.74,51600.0,49.74,49.78,49.68,49.74,51600.0
2009-08-18 15:00:00,49.76,49.86,49.65,49.68,68800.0,49.76,49.86,49.65,49.68,68800.0
2009-08-18 15:30:00,49.7,50.03,49.68,49.9,163600.0,49.7,50.03,49.68,49.9,163600.0
2009-08-19 09:30:00,49.65,50.18,49.44,50.1,45000.0,49.65,50.18,49.44,50.1,45000.0
2009-08-19 10:00:00,50.12,50.24,50.03,50.05,52300.0,50.12,50.24,50.03,50.05,52300.0
2009-08-19 10:30:00,50.07,50.12,50.05,50.08,27700.0,50.07,50.12,50.05,50.08,27700.0
2009-08-19 11:00:00,50.08,50.15,50.01,50.01,27400.0,50.08,50.15,50.01,50.01,27400.0
2009-08-19 11:30:00,50.01,50.2,50.01,50.16,43000.0,50.01,50.2,50.01,50.16,43000.0
2009-08-19 12:00:00,50.17,50.39,50.11,50.29,47300.0,50.17,50.39,50.11,50.29,47300.0
2009-08-19 12:30:00,50.28,50.31,50.22,50.26,15000.0,50.28,50.31,50.22,50.26,15000.0
2009-08-19 13:00:00,50.26,50.43,50.25,50.35,20500.0,50.26,50.43,50.25,50.35,20500.0
2009-08-19 13:30:00,50.34,50.45,50.31,50.33,20300.0,50.34,50.45,50.31,50.33,20300.0
2009-08-19 14:00:00,50.34,50.42,50.3,50.33,29200.0,50.34,50.42,50.3,50.33,29200.0
2009-08-19 14:30:00,50.34,50.37,50.22,50.27,32600.0,50.34,50.37,50.22,50.27,32600.0
2009-08-19 15:00:00,50.26,50.28,50.12,50.18,32400.0,50.26,50.28,50.12,50.18,32400.0
2009-08-19 15:30:00,50.18,50.36,50.14,50.29,95200.0,50.18,50.36,50.14,50.29,95200.0
2009-08-20 09:30:00,50.39,50.44,50.11,50.4,25700.0,50.39,50.44,50.11,50.4,25700.0
2009-08-20 10:00:00,50.45,50.47,50.39,50.41,25400.0,50.45,50.47,50.39,50.41,25400.0
2009-08-20 10:30:00,50.43,50.55,50.39,50.41,32700.0,50.43,50.55,50.39,50.41,32700.0
2009-08-20 11:00:00,50.44,50.44,50.29,50.32,24200.0,50.44,50.44,50.29,50.32,24200.0
2009-08-20 11:30:00,50.33,50.34,50.19,50.25,25000.0,50.33,50.34,50.19,50.25,25000.0
2009-08-20 12:00:00,50.23,50.27,50.17,50.23,51800.0,50.23,50.27,50.17,50.23,51800.0
2009-08-20 12:30:00,50.21,50.26,50.2,50.24,14800.0,50.21,50.26,50.2,50.24,14800.0
2009-08-20 13:00:00,50.26,50.32,50.24,50.29,20200.0,50.26,50.32,50.24,50.29,20200.0
2009-08-20 13:30:00,50.28,50.36,50.24,50.32,20600.0,50.28,50.36,50.24,50.32,20600.0
2009-08-20 14:00:00,50.35,50.43,50.33,50.37,42900.0,50.35,50.43,50.33,50.37,42900.0
2009-08-20 14:30:00,50.36,50.36,50.27,50.33,20600.0,50.36,50.36,50.27,50.33,20600.0
2009-08-20 15:00:00,50.33,50.53,50.32,50.48,56700.0,50.33,50.53,50.32,50.48,56700.0
2009-08-20 15:30:00,50.49,50.57,50.29,50.39,86600.0,50.49,50.57,50.29,50.39,86600.0
2009-08-21 09:30:00,50.77,51.0,50.33,50.55,128200.0,50.77,51.0,50.33,50.55,128200.0
2009-08-21 10:00:00,50.55,51.39,50.5,51.14,69500.0,50.55,51.39,50.5,51.14,69500.0
2009-08-21 10:30:00,51.13,51.42,51.13,51.4,38100.0,51.13,51.42,51.13,51.4,38100.0
2009-08-21 11:00:00,51.42,51.57,51.37,51.52,53100.0,51.42,51.57,51.37,51.52,53100.0
2009-08-21 11:30:00,51.51,51.81,51.47,51.81,49700.0,51.51,51.81,51.47,51.81,49700.0
2009-08-21 12:00:00,51.8,51.93,51.77,51.92,50600.0,51.8,51.93,51.77,51.92,50600.0
2009-08-21 12:30:00,51.92,52.09,51.86,52.09,49700.0,51.92,52.09,51.86,52.09,49700.0
2009-08-21 13:00:00,52.09,52.14,51.99,52.12,83600.0,52.09,52.14,51.99,52.12,83600.0
2009-08-21 13:30:00,52.12,52.13,51.96,52.0,73600.0,52.12,52.13,51.96,52.0,73600.0
2009-08-21 14:00:00,52.0,52.0,51.91,52.0,59300.0,52.0,52.0,51.91,52.0,59300.0
2009-08-21 14:30:00,52.0,52.0,51.95,51.97,38900.0,52.0,52.0,51.95,51.97,38900.0
2009-08-21 15:00:00,52.0,52.0,51.88,51.91,53300.0,52.0,52.0,51.88,51.91,53300.0
2009-08-21 15:30:00,51.9,52.0,51.74,51.79,185100.0,51.9,52.0,51.74,51.79,185100.0
2009-08-24 09:30:00,52.02,52.02,51.71,51.9,30500.0,52.02,52.02,51.71,51.9,30500.0
2009-08-24 10:00:00,51.9,52.01,51.86,51.89,31300.0,51.9,52.01,51.86,51.89,31300.0
2009-08-24 10:30:00,51.87,51.89,51.56,51.6,39700.0,51.87,51.89,51.56,51.6,39700.0
2009-08-24 11:00:00,51.6,51.73,51.54,51.69,26400.0,51.6,51.73,51.54,51.69,26400.0
2009-08-24 11:30:00,51.7,51.8,51.7,51.74,15800.0,51.7,51.8,51.7,51.74,15800.0
2009-08-24 12:00:00,51.72,51.85,51.67,51.79,20000.0,51.72,51.85,51.67,51.79,20000.0
2009-08-24 12:30:00,51.78,51.85,51.77,51.81,12300.0,51.78,51.85,51.77,51.81,12300.0
2009-08-24 13:00:00,51.81,51.85,51.59,51.69,33900.0,51.81,51.85,51.59,51.69,33900.0
2009-08-24 13:30:00,51.69,51.69,51.55,51.65,25200.0,51.69,51.69,51.55,51.65,25200.0
2009-08-24 14:00:00,51.65,51.68,51.56,51.66,18000.0,51.65,51.68,51.56,51.66,18000.0
2009-08-24 14:30:00,51.65,51.69,51.59,51.61,18400.0,51.65,51.69,51.59,51.61,18400.0
2009-08-24 15:00:00,51.62,51.64,51.46,51.5,37500.0,51.62,51.64,51.46,51.5,37500.0
2009-08-24 15:30:00,51.5,51.53,51.38,51.49,130000.0,51.5,51.53,51.38,51.49,130000.0
2009-08-25 09:30:00,51.61,51.78,51.5,51.76,27500.0,51.61,51.78,51.5,51.76,27500.0
2009-08-25 10:00:00,51.8,52.08,51.78,51.92,41200.0,51.8,52.08,51.78,51.92,41200.0
2009-08-25 10:30:00,51.92,52.15,51.9,52.13,24600.0,51.92,52.15,51.9,52.13,24600.0
2009-08-25 11:00:00,52.13,52.41,52.13,52.41,32200.0,52.13,52.41,52.13,52.41,32200.0
2009-08-25 11:30:00,52.38,52.48,52.34,52.43,26300.0,52.38,52.48,52.34,52.43,26300.0
2009-08-25 12:00:00,52.44,52.61,52.42,52.59,30100.0,52.44,52.61,52.42,52.59,30100.0
2009-08-25 12:30:00,52.59,52.74,52.55,52.55,49300.0,52.59,52.74,52.55,52.55,49300.0
2009-08-25 13:00:00,52.56,52.6,52.4,52.43,47000.0,52.56,52.6,52.4,52.43,47000.0
2009-08-25 13:30:00,52.46,52.48,52.34,52.35,26000.0,52.46,52.48,52.34,52.35,26000.0
2009-08-25 14:00:00,52.37,52.42,52.19,52.22,95700.0,52.37,52.42,52.19,52.22,95700.0
2009-08-25 14:30:00,52.22,52.35,52.2,52.35,55700.0,52.22,52.35,52.2,52.35,55700.0
2009-08-25 15:00:00,52.35,52.41,52.31,52.35,199900.0,52.35,52.41,52.31,52.35,199900.0
2009-08-25 15:30:00,52.35,52.38,52.2,52.25,136500.0,52.35,52.38,52.2,52.25,136500.0
2009-08-26 09:30:00,51.94,52.46,51.94,52.43,61700.0,51.94,52.46,51.94,52.43,61700.0
2009-08-26 10:00:00,52.47,52.86,52.42,52.76,70200.0,52.47,52.86,52.42,52.76,70200.0
2009-08-26 10:30:00,52.78,52.85,52.51,52.62,39800.0,52.78,52.85,52.51,52.62,39800.0
2009-08-26 11:00:00,52.63,52.63,52.42,52.45,26700.0,52.63,52.63,52.42,52.45,26700.0
2009-08-26 11:30:00,52.48,52.48,52.21,52.23,15500.0,52.48,52.48,52.21,52.23,15500.0
2009-08-26 12:00:00,52.24,52.24,52.1,52.11,21400.0,52.24,52.24,52.1,52.11,21400.0
2009-08-26 12:30:00,52.12,52.13,52.02,52.07,13900.0,52.12,52.13,52.02,52.07,13900.0
2009-08-26 13:00:00,52.07,52.08,51.93,51.95,12800.0,52.07,52.08,51.93,51.95,12800.0
2009-08-26 13:30:00,51.95,52.25,51.95,52.25,15700.0,51.95,52.25,51.95,52.25,15700.0
2009-08-26 14:00:00,52.26,52.3,52.16,52.17,13400.0,52.26,52.3,52.16,52.17,13400.0
2009-08-26 14:30:00,52.18,52.31,52.12,52.12,21300.0,52.18,52.31,52.12,52.12,21300.0
2009-08-26 15:00:00,52.13,52.2,52.09,52.17,26500.0,52.13,52.2,52.09,52.17,26500.0
2009-08-26 15:30:00,52.17,52.24,52.02,52.18,58700.0,52.17,52.24,52.02,52.18,58700.0
2009-08-27 09:30:00,52.09,52.22,51.71,51.75,27200.0,52.09,52.22,51.71,51.75,27200.0
2009-08-27 10:00:00,51.69,51.84,51.55,51.7,26200.0,51.69,51.84,51.55,51.7,26200.0
2009-08-27 10:30:00,51.71,51.75,51.59,51.6,20000.0,51.71,51.75,51.59,51.6,20000.0
2009-08-27 11:00:00,51.58,51.77,51.56,51.7,32700.0,51.58,51.77,51.56,51.7,32700.0
2009-08-27 11:30:00,51.72,51.84,51.61,51.79,49400.0,51.72,51.84,51.61,51.79,49400.0
2009-08-27 12:00:00,51.8,51.85,51.49,51.49,62500.0,51.8,51.85,51.49,51.49,62500.0
2009-08-27 12:30:00,51.5,51.55,51.39,51.49,41400.0,51.5,51.55,51.39,51.49,41400.0
2009-08-27 13:00:00,51.48,51.49,51.33,51.37,31400.0,51.48,51.49,51.33,51.37,31400.0
2009-08-27 13:30:00,51.38,51.59,51.38,51.49,40500.0,51.38,51.59,51.38,51.49,40500.0
2009-08-27 14:00:00,51.49,51.84,51.49,51.81,34700.0,51.49,51.84,51.49,51.81,34700.0
2009-08-27 14:30:00,51.81,52.11,51.81,51.96,31500.0,51.81,52.11,51.81,51.96,31500.0
2009-08-27 15:00:00,51.94,51.98,51.85,51.88,41100.0,51.94,51.98,51.85,51.88,41100.0
2009-08-27 15:30:00,51.88,51.94,51.66,51.73,137000.0,51.88,51.94,51.66,51.73,137000.0
2009-08-28 09:30:00,51.85,51.98,51.5,51.5,44000.0,51.85,51.98,51.5,51.5,44000.0
2009-08-28 10:00:00,51.51,51.57,51.37,51.43,22100.0,51.51,51.57,51.37,51.43,22100.0
2009-08-28 10:30:00,51.44,51.54,51.19,51.21,31000.0,51.44,51.54,51.19,51.21,31000.0
2009-08-28 11:00:00,51.22,51.29,51.08,51.09,48500.0,51.22,51.29,51.08,51.09,48500.0
2009-08-28 11:30:00,51.08,51.15,51.04,51.06,18900.0,51.08,51.15,51.04,51.06,18900.0
2009-08-28 12:00:00,51.06,51.06,50.73,50.73,56600.0,51.06,51.06,50.73,50.73,56600.0
2009-08-28 12:30:00,50.75,50.76,50.58,50.6,23800.0,50.75,50.76,50.58,50.6,23800.0
2009-08-28 13:00:00,50.59,50.69,50.58,50.65,37500.0,50.59,50.69,50.58,50.65,37500.0
2009-08-28 13:30:00,50.67,50.74,50.62,50.62,36100.0,50.67,50.74,50.62,50.62,36100.0
2009-08-28 14:00:00,50.62,50.85,50.55,50.79,25600.0,50.62,50.85,50.55,50.79,25600.0
2009-08-28 14:30:00,50.8,50.99,50.74,50.99,30000.0,50.8,50.99,50.74,50.99,30000.0
2009-08-28 15:00:00,50.99,51.12,50.96,51.1,30600.0,50.99,51.12,50.96,51.1,30600.0
2009-08-28 15:30:00,51.11,51.11,50.82,51.0,74700.0,51.11,51.11,50.82,51.0,74700.0
2009-08-31 09:30:00,51.02,51.59,50.3,50.37,85800.0,51.02,51.59,50.3,50.37,85800.0
2009-08-31 10:00:00,50.37,50.38,50.12,50.2,55000.0,50.37,50.38,50.12,50.2,55000.0
2009-08-31 10:30:00,50.19,50.19,49.95,50.0,42400.0,50.19,50.19,49.95,50.0,42400.0
2009-08-31 11:00:00,50.0,50.1,49.99,50.05,37300.0,50.0,50.1,49.99,50.05,37300.0
2009-08-31 11:30:00,50.03,50.11,49.96,50.11,50900.0,50.03,50.11,49.96,50.11,50900.0
2009-08-31 12:00:00,50.1,50.11,50.01,50.08,34300.0,50.1,50.11,50.01,50.08,34300.0
2009-08-31 12:30:00,50.1,50.11,50.0,50.0,23600.0,50.1,50.11,50.0,50.0,23600.0
2009-08-31 13:00:00,50.0,50.11,49.99,50.04,31900.0,50.0,50.11,49.99,50.04,31900.0
2009-08-31 13:30:00,50.04,50.08,50.03,50.07,42400.0,50.04,50.08,50.03,50.07,42400.0
2009-08-31 14:00:00,50.06,50.09,49.97,50.02,72600.0,50.06,50.09,49.97,50.02,72600.0
2009-08-31 14:30:00,50.03,50.17,50.02,50.06,66500.0,50.03,50.17,50.02,50.06,66500.0
2009-08-31 15:00:00,50.05,50.2,50.01,50.19,102500.0,50.05,50.2,50.01,50.19,102500.0
2009-08-31 15:30:00,50.19,50.42,50.19,50.33,159200.0,50.19,50.42,50.19,50.33,159200.0
2009-09-01 09:30:00,50.21,51.57,49.92,51.23,94500.0,50.21,51.57,49.92,51.23,94500.0
2009-09-01 10:00:00,51.19,51.57,51.19,51.34,69800.0,51.19,51.57,51.19,51.34,69800.0
2009-09-01 10:30:00,51.33,51.41,50.78,50.79,56100.0,51.33,51.41,50.78,50.79,56100.0
2009-09-01 11:00:00,50.84,50.84,50.27,50.27,94800.0,50.84,50.84,50.27,50.27,94800.0
2009-09-01 11:30:00,50.26,50.4,50.11,50.3,83500.0,50.26,50.4,50.11,50.3,83500.0
2009-09-01 12:00:00,50.29,50.41,50.08,50.24,34900.0,50.29,50.41,50.08,50.24,34900.0
2009-09-01 12:30:00,50.21,50.26,50.16,50.21,36400.0,50.21,50.26,50.16,50.21,36400.0
2009-09-01 13:00:00,50.22,50.26,50.03,50.12,34600.0,50.22,50.26,50.03,50.12,34600.0
2009-09-01 13:30:00,50.15,50.24,50.08,50.24,72100.0,50.15,50.24,50.08,50.24,72100.0
2009-09-01 14:00:00,50.22,50.28,50.13,50.2,36500.0,50.22,50.28,50.13,50.2,36500.0
2009-09-01 14:30:00,50.21,50.24,50.08,50.21,44900.0,50.21,50.24,50.08,50.21,44900.0
2009-09-01 15:00:00,50.22,50.28,50.09,50.15,46600.0,50.22,50.28,50.09,50.15,46600.0
2009-09-01 15:30:00,50.14,50.5,50.13,50.35,235500.0,50.14,50.5,50.13,50.35,235500.0
2009-09-02 09:30:00,50.1,50.16,49.34,49.97,105200.0,50.1,50.16,49.34,49.97,105200.0
2009-09-02 10:00:00,49.95,49.99,49.61,49.65,71500.0,49.95,49.99,49.61,49.65,71500.0
2009-09-02 10:30:00,49.63,50.21,49.46,50.15,129300.0,49.63,50.21,49.46,50.15,129300.0
2009-09-02 11:00:00,50.15,50.61,50.08,50.61,86300.0,50.15,50.61,50.08,50.61,86300.0
2009-09-02 11:30:00,50.61,50.68,50.35,50.42,39700.0,50.61,50.68,50.35,50.42,39700.0
2009-09-02 12:00:00,50.42,50.51,50.36,50.42,23000.0,50.42,50.51,50.36,50.42,23000.0
2009-09-02 12:30:00,50.43,50.47,50.36,50.38,27100.0,50.43,50.47,50.36,50.38,27100.0
2009-09-02 13:00:00,50.37,50.42,50.25,50.33,26800.0,50.37,50.42,50.25,50.33,26800.0
2009-09-02 13:30:00,50.35,50.42,50.31,50.36,35600.0,50.35,50.42,50.31,50.36,35600.0
2009-09-02 14:00:00,50.36,50.4,50.3,50.37,75300.0,50.36,50.4,50.3,50.37,75300.0
2009-09-02 14:30:00,50.37,50.56,50.34,50.45,35400.0,50.37,50.56,50.34,50.45,35400.0
2009-09-02 15:00:00,50.47,50.6,50.38,50.53,61200.0,50.47,50.6,50.38,50.53,61200.0
2009-09-02 15:30:00,50.53,50.6,50.33,50.33,110000.0,50.53,50.6,50.33,50.33,110000.0
2009-09-03 09:30:00,50.36,50.57,49.93,50.47,76300.0,50.36,50.57,49.93,50.47,76300.0
2009-09-03 10:00:00,50.49,50.55,50.09,50.14,85500.0,50.49,50.55,50.09,50.14,85500.0
2009-09-03 10:30:00,50.12,50.16,50.04,50.06,14900.0,50.12,50.16,50.04,50.06,14900.0
2009-09-03 11:00:00,50.08,50.17,49.72,49.72,48900.0,50.08,50.17,49.72,49.72,48900.0
2009-09-03 11:30:00,49.72,49.77,49.64,49.65,69100.0,49.72,49.77,49.64,49.65,69100.0
2009-09-03 12:00:00,49.66,49.79,49.55,49.75,148000.0,49.66,49.79,49.55,49.75,148000.0
2009-09-03 12:30:00,49.73,50.02,49.72,49.97,22900.0,49.73,50.02,49.72,49.97,22900.0
2009-09-03 13:00:00,49.99,50.25,49.99,50.19,65000.0,49.99,50.25,49.99,50.19,65000.0
2009-09-03 13:30:00,50.19,50.3,50.17,50.29,28700.0,50.19,50.3,50.17,50.29,28700.0
2009-09-03 14:00:00,50.3,50.3,50.13,50.15,33300.0,50.3,50.3,50.13,50.15,33300.0
2009-09-03 14:30:00,50.15,50.17,50.08,50.14,20300.0,50.15,50.17,50.08,50.14,20300.0
2009-09-03 15:00:00,50.14,50.26,50.11,50.21,37400.0,50.14,50.26,50.11,50.21,37400.0
2009-09-03 15:30:00,50.22,50.33,50.2,50.31,157700.0,50.22,50.33,50.2,50.31,157700.0
2009-09-04 09:30:00,50.47,50.47,49.52,50.03,65500.0,50.47,50.47,49.52,50.03,65500.0
2009-09-04 10:00:00,50.04,50.13,49.99,50.11,24300.0,50.04,50.13,49.99,50.11,24300.0
2009-09-04 10:30:00,50.09,50.2,49.85,49.96,93800.0,50.09,50.2,49.85,49.96,93800.0
2009-09-04 11:00:00,49.98,49.98,49.77,49.89,26500.0,49.98,49.98,49.77,49.89,26500.0
2009-09-04 11:30:00,49.91,50.14,49.91,50.09,29000.0,49.91,50.14,49.91,50.09,29000.0
2009-09-04 12:00:00,50.09,50.46,50.08,50.37,28300.0,50.09,50.46,50.08,50.37,28300.0
2009-09-04 12:30:00,50.37,50.5,50.37,50.43,35400.0,50.37,50.5,50.37,50.43,35400.0
2009-09-04 13:00:00,50.43,50.74,50.37,50.7,32500.0,50.43,50.74,50.37,50.7,32500.0
2009-09-04 13:30:00,50.71,50.74,50.63,50.67,25900.0,50.71,50.74,50.63,50.67,25900.0
2009-09-04 14:00:00,50.67,50.7,50.62,50.62,25100.0,50.67,50.7,50.62,50.62,25100.0
2009-09-04 14:30:00,50.61,50.65,50.59,50.65,33200.0,50.61,50.65,50.59,50.65,33200.0
2009-09-04 15:00:00,50.66,50.77,50.66,50.7,42500.0,50.66,50.77,50.66,50.7,42500.0
2009-09-04 15:30:00,50.7,50.78,50.61,50.73,94700.0,50.7,50.78,50.61,50.73,94700.0
2009-09-08 09:30:00,51.0,51.42,50.64,51.37,105900.0,51.0,51.42,50.64,51.37,105900.0
2009-09-08 10:00:00,51.35,51.85,51.26,51.66,111500.0,51.35,51.85,51.26,51.66,111500.0
2009-09-08 10:30:00,51.65,52.01,51.63,51.99,120300.0,51.65,52.01,51.63,51.99,120300.0
2009-09-08 11:00:00,51.97,52.33,51.96,52.22,144200.0,51.97,52.33,51.96,52.22,144200.0
2009-09-08 11:30:00,52.2,52.22,51.94,51.96,65700.0,52.2,52.22,51.94,51.96,65700.0
2009-09-08 12:00:00,51.97,52.21,51.97,52.13,66600.0,51.97,52.21,51.97,52.13,66600.0
2009-09-08 12:30:00,52.12,52.15,52.04,52.07,44100.0,52.12,52.15,52.04,52.07,44100.0
2009-09-08 13:00:00,52.07,52.07,51.91,51.94,38700.0,52.07,52.07,51.91,51.94,38700.0
2009-09-08 13:30:00,51.94,51.95,51.85,51.94,29700.0,51.94,51.95,51.85,51.94,29700.0
2009-09-08 14:00:00,51.95,52.1,51.95,52.04,40500.0,51.95,52.1,51.95,52.04,40500.0
2009-09-08 14:30:00,52.03,52.05,51.93,51.93,42000.0,52.03,52.05,51.93,51.93,42000.0
2009-09-08 15:00:00,51.92,51.92,51.78,51.83,63400.0,51.92,51.92,51.78,51.83,63400.0
2009-09-08 15:30:00,51.83,51.93,51.8,51.87,107100.0,51.83,51.93,51.8,51.87,107100.0
2009-09-09 09:30:00,52.25,52.57,52.08,52.49,107000.0,52.25,52.57,52.08,52.49,107000.0
2009-09-09 10:00:00,52.49,53.11,52.45,53.03,106000.0,52.49,53.11,52.45,53.03,106000.0
2009-09-09 10:30:00,53.04,53.19,52.98,53.14,105500.0,53.04,53.19,52.98,53.14,105500.0
2009-09-09 11:00:00,53.16,53.17,53.02,53.08,42700.0,53.16,53.17,53.02,53.08,42700.0
2009-09-09 11:30:00,53.08,53.2,52.96,53.01,89200.0,53.08,53.2,52.96,53.01,89200.0
2009-09-09 12:00:00,53.0,53.08,52.96,53.04,64100.0,53.0,53.08,52.96,53.04,64100.0
2009-09-09 12:30:00,53.03,53.4,53.03,53.39,52500.0,53.03,53.4,53.03,53.39,52500.0
2009-09-09 13:00:00,53.4,53.65,53.38,53.58,92700.0,53.4,53.65,53.38,53.58,92700.0
2009-09-09 13:30:00,53.6,53.69,53.47,53.47,99900.0,53.6,53.69,53.47,53.47,99900.0
2009-09-09 14:00:00,53.47,53.57,53.1,53.17,81300.0,53.47,53.57,53.1,53.17,81300.0
2009-09-09 14:30:00,53.16,53.26,53.0,53.21,107900.0,53.16,53.26,53.0,53.21,107900.0
2009-09-09 15:00:00,53.23,53.4,53.18,53.36,78100.0,53.23,53.4,53.18,53.36,78100.0
2009-09-09 15:30:00,53.36,53.44,53.23,53.32,114300.0,53.36,53.44,53.23,53.32,114300.0
2009-09-10 09:30:00,53.48,53.57,52.99,53.55,141200.0,53.48,53.57,52.99,53.55,141200.0
2009-09-10 10:00:00,53.54,53.95,53.54,53.9,114100.0,53.54,53.95,53.54,53.9,114100.0
2009-09-10 10:30:00,53.86,53.86,53.53,53.69,81900.0,53.86,53.86,53.53,53.69,81900.0
2009-09-10 11:00:00,53.7,53.79,53.56,53.78,66000.0,53.7,53.79,53.56,53.78,66000.0
2009-09-10 11:30:00,53.77,54.15,53.7,54.15,74500.0,53.77,54.15,53.7,54.15,74500.0
2009-09-10 12:00:00,54.15,54.22,53.95,53.95,53100.0,54.15,54.22,53.95,53.95,53100.0
2009-09-10 12:30:00,53.95,54.08,53.95,54.05,54700.0,53.95,54.08,53.95,54.05,54700.0
2009-09-10 13:00:00,54.06,54.33,54.05,54.31,41300.0,54.06,54.33,54.05,54.31,41300.0
2009-09-10 13:30:00,54.3,54.48,54.29,54.37,55500.0,54.3,54.48,54.29,54.37,55500.0
2009-09-10 14:00:00,54.36,54.4,54.24,54.28,33900.0,54.36,54.4,54.24,54.28,33900.0
2009-09-10 14:30:00,54.28,54.29,54.18,54.2,63100.0,54.28,54.29,54.18,54.2,63100.0
2009-09-10 15:00:00,54.2,54.21,53.96,54.09,71000.0,54.2,54.21,53.96,54.09,71000.0
2009-09-10 15:30:00,54.11,54.46,54.1,54.43,130600.0,54.11,54.46,54.1,54.43,130600.0
2009-09-11 09:30:00,54.51,55.11,54.12,54.92,99700.0,54.51,55.11,54.12,54.92,99700.0
2009-09-11 10:00:00,54.92,54.96,54.41,54.43,101700.0,54.92,54.96,54.41,54.43,101700.0
2009-09-11 10:30:00,54.43,54.76,54.42,54.64,35000.0,54.43,54.76,54.42,54.64,35000.0
2009-09-11 11:00:00,54.65,54.71,54.53,54.55,46100.0,54.65,54.71,54.53,54.55,46100.0
2009-09-11 11:30:00,54.56,54.67,54.56,54.67,43100.0,54.56,54.67,54.56,54.67,43100.0
2009-09-11 12:00:00,54.69,54.96,54.62,54.9,45700.0,54.69,54.96,54.62,54.9,45700.0
2009-09-11 12:30:00,54.9,54.95,54.81,54.88,17100.0,54.9,54.95,54.81,54.88,17100.0
2009-09-11 13:00:00,54.86,54.95,54.85,54.89,20400.0,54.86,54.95,54.85,54.89,20400.0
2009-09-11 13:30:00,54.87,54.96,54.79,54.82,46800.0,54.87,54.96,54.79,54.82,46800.0
2009-09-11 14:00:00,54.8,54.9,54.71,54.82,43300.0,54.8,54.9,54.71,54.82,43300.0
2009-09-11 14:30:00,54.85,55.31,54.81,55.3,136200.0,54.85,55.31,54.81,55.3,136200.0
2009-09-11 15:00:00,55.3,55.33,54.66,54.67,122200.0,55.3,55.33,54.66,54.67,122200.0
2009-09-11 15:30:00,54.67,54.75,54.51,54.61,135300.0,54.67,54.75,54.51,54.61,135300.0
2009-09-14 09:30:00,54.66,54.95,54.09,54.48,93000.0,54.66,54.95,54.09,54.48,93000.0
2009-09-14 10:00:00,54.48,54.5,54.17,54.17,53000.0,54.48,54.5,54.17,54.17,53000.0
2009-09-14 10:30:00,54.17,54.44,54.16,54.4,68500.0,54.17,54.44,54.16,54.4,68500.0
2009-09-14 11:00:00,54.4,54.41,54.28,54.33,28700.0,54.4,54.41,54.28,54.33,28700.0
2009-09-14 11:30:00,54.32,54.41,54.25,54.34,45500.0,54.32,54.41,54.25,54.34,45500.0
2009-09-14 12:00:00,54.35,54.42,54.23,54.27,36000.0,54.35,54.42,54.23,54.27,36000.0
2009-09-14 12:30:00,54.27,54.35,54.2,54.35,18800.0,54.27,54.35,54.2,54.35,18800.0
2009-09-14 13:00:00,54.34,54.37,54.3,54.34,27500.0,54.34,54.37,54.3,54.34,27500.0
2009-09-14 13:30:00,54.35,54.36,54.29,54.32,34100.0,54.35,54.36,54.29,54.32,34100.0
2009-09-14 14:00:00,54.33,54.46,54.32,54.39,36100.0,54.33,54.46,54.32,54.39,36100.0
2009-09-14 14:30:00,54.4,54.42,54.26,54.28,50400.0,54.4,54.42,54.26,54.28,50400.0
2009-09-14 15:00:00,54.28,54.36,54.27,54.29,52300.0,54.28,54.36,54.27,54.29,52300.0
2009-09-14 15:30:00,54.3,54.45,54.29,54.39,170900.0,54.3,54.45,54.29,54.39,170900.0
2009-09-15 09:30:00,54.32,54.4,53.62,53.69,64200.0,54.32,54.4,53.62,53.69,64200.0
2009-09-15 10:00:00,53.74,53.96,53.5,53.83,127600.0,53.74,53.96,53.5,53.83,127600.0
2009-09-15 10:30:00,53.85,54.04,53.76,54.01,66900.0,53.85,54.04,53.76,54.01,66900.0
2009-09-15 11:00:00,54.0,54.0,53.77,53.78,15200.0,54.0,54.0,53.77,53.78,15200.0
2009-09-15 11:30:00,53.77,53.89,53.76,53.82,25400.0,53.77,53.89,53.76,53.82,25400.0
2009-09-15 12:00:00,53.81,53.89,53.75,53.8,18400.0,53.81,53.89,53.75,53.8,18400.0
2009-09-15 12:30:00,53.8,53.85,53.59,53.79,55500.0,53.8,53.85,53.59,53.79,55500.0
2009-09-15 13:00:00,53.74,53.83,53.73,53.76,24200.0,53.74,53.83,53.73,53.76,24200.0
2009-09-15 13:30:00,53.76,53.78,53.66,53.73,32900.0,53.76,53.78,53.66,53.73,32900.0
2009-09-15 14:00:00,53.73,53.73,53.52,53.54,67500.0,53.73,53.73,53.52,53.54,67500.0
2009-09-15 14:30:00,53.55,53.71,53.51,53.6,62000.0,53.55,53.71,53.51,53.6,62000.0
2009-09-15 15:00:00,53.6,53.62,53.53,53.56,64200.0,53.6,53.62,53.53,53.56,64200.0
2009-09-15 15:30:00,53.56,53.68,53.5,53.62,178400.0,53.56,53.68,53.5,53.62,178400.0
2009-09-16 09:30:00,53.67,54.27,53.44,54.12,139600.0,53.67,54.27,53.44,54.12,139600.0
2009-09-16 10:00:00,54.12,54.3,53.95,54.25,55800.0,54.12,54.3,53.95,54.25,55800.0
2009-09-16 10:30:00,54.25,54.37,54.14,54.17,25300.0,54.25,54.37,54.14,54.17,25300.0
2009-09-16 11:00:00,54.16,54.4,54.15,54.29,67200.0,54.16,54.4,54.15,54.29,67200.0
2009-09-16 11:30:00,54.31,54.38,54.15,54.37,19100.0,54.31,54.38,54.15,54.37,19100.0
2009-09-16 12:00:00,54.36,54.36,54.21,54.21,23100.0,54.36,54.36,54.21,54.21,23100.0
2009-09-16 12:30:00,54.21,54.41,54.21,54.4,34400.0,54.21,54.41,54.21,54.4,34400.0
2009-09-16 13:00:00,54.39,54.61,54.39,54.54,22600.0,54.39,54.61,54.39,54.54,22600.0
2009-09-16 13:30:00,54.56,54.64,54.52,54.64,43300.0,54.56,54.64,54.52,54.64,43300.0
2009-09-16 14:00:00,54.61,54.82,54.58,54.64,27300.0,54.61,54.82,54.58,54.64,27300.0
2009-09-16 14:30:00,54.68,54.77,54.63,54.73,20300.0,54.68,54.77,54.63,54.73,20300.0
2009-09-16 15:00:00,54.73,54.87,54.65,54.81,25500.0,54.73,54.87,54.65,54.81,25500.0
2009-09-16 15:30:00,54.82,54.86,54.71,54.83,72700.0,54.82,54.86,54.71,54.83,72700.0
2009-09-17 09:30:00,54.75,55.33,54.64,55.32,105800.0,54.75,55.33,54.64,55.32,105800.0
2009-09-17 10:00:00,55.37,55.4,55.03,55.24,90800.0,55.37,55.4,55.03,55.24,90800.0
2009-09-17 10:30:00,55.24,55.52,55.23,55.52,31000.0,55.24,55.52,55.23,55.52,31000.0
2009-09-17 11:00:00,55.52,55.78,55.49,55.76,48900.0,55.52,55.78,55.49,55.76,48900.0
2009-09-17 11:30:00,55.76,55.94,55.7,55.76,52300.0,55.76,55.94,55.7,55.76,52300.0
2009-09-17 12:00:00,55.79,56.09,55.75,55.98,67600.0,55.79,56.09,55.75,55.98,67600.0
2009-09-17 12:30:00,55.98,56.01,55.81,55.81,35300.0,55.98,56.01,55.81,55.81,35300.0
2009-09-17 13:00:00,55.82,55.92,55.75,55.87,50600.0,55.82,55.92,55.75,55.87,50600.0
2009-09-17 13:30:00,55.86,55.9,55.7,55.71,47000.0,55.86,55.9,55.7,55.71,47000.0
2009-09-17 14:00:00,55.71,55.75,55.53,55.6,95700.0,55.71,55.75,55.53,55.6,95700.0
2009-09-17 14:30:00,55.6,55.74,55.5,55.7,93100.0,55.6,55.74,55.5,55.7,93100.0
2009-09-17 15:00:00,55.65,55.74,55.45,55.68,83400.0,55.65,55.74,55.45,55.68,83400.0
2009-09-17 15:30:00,55.67,55.74,55.44,55.64,155700.0,55.67,55.74,55.44,55.64,155700.0
2009-09-18 09:30:00,55.97,56.13,55.47,55.9,166700.0,55.97,56.13,55.47,55.9,166700.0
2009-09-18 10:00:00,55.9,55.95,55.66,55.66,20900.0,55.9,55.95,55.66,55.66,20900.0
2009-09-18 10:30:00,55.64,55.89,55.64,55.76,17000.0,55.64,55.89,55.64,55.76,17000.0
2009-09-18 11:00:00,55.78,55.78,55.36,55.57,54800.0,55.78,55.78,55.36,55.57,54800.0
2009-09-18 11:30:00,55.57,55.59,55.37,55.4,22500.0,55.57,55.59,55.37,55.4,22500.0
2009-09-18 12:00:00,55.4,55.4,55.21,55.23,29000.0,55.4,55.4,55.21,55.23,29000.0
2009-09-18 12:30:00,55.21,55.31,55.01,55.31,40800.0,55.21,55.31,55.01,55.31,40800.0
2009-09-18 13:00:00,55.3,55.4,55.26,55.4,17200.0,55.3,55.4,55.26,55.4,17200.0
2009-09-18 13:30:00,55.39,55.51,55.39,55.48,15400.0,55.39,55.51,55.39,55.48,15400.0
2009-09-18 14:00:00,55.49,55.52,55.31,55.31,24000.0,55.49,55.52,55.31,55.31,24000.0
2009-09-18 14:30:00,55.31,55.31,55.14,55.22,27000.0,55.31,55.31,55.14,55.22,27000.0
2009-09-18 15:00:00,55.24,55.36,55.19,55.34,52100.0,55.24,55.36,55.19,55.34,52100.0
2009-09-18 15:30:00,55.34,55.37,55.21,55.29,109100.0,55.34,55.37,55.21,55.29,109100.0
2009-09-21 09:30:00,56.78,57.32,56.15,56.71,239800.0,56.78,57.32,56.15,56.71,239800.0
2009-09-21 10:00:00,56.69,56.81,56.42,56.69,119300.0,56.69,56.81,56.42,56.69,119300.0
2009-09-21 10:30:00,56.69,56.69,56.18,56.18,95800.0,56.69,56.69,56.18,56.18,95800.0
2009-09-21 11:00:00,56.2,56.48,56.18,56.4,87200.0,56.2,56.48,56.18,56.4,87200.0
2009-09-21 11:30:00,56.41,56.47,56.25,56.29,51200.0,56.41,56.47,56.25,56.29,51200.0
2009-09-21 12:00:00,56.3,56.48,56.25,56.37,98400.0,56.3,56.48,56.25,56.37,98400.0
2009-09-21 12:30:00,56.34,56.4,56.24,56.39,62600.0,56.34,56.4,56.24,56.39,62600.0
2009-09-21 13:00:00,56.39,56.51,56.38,56.49,41500.0,56.39,56.51,56.38,56.49,41500.0
2009-09-21 13:30:00,56.49,56.5,56.44,56.47,52400.0,56.49,56.5,56.44,56.47,52400.0
2009-09-21 14:00:00,56.47,56.49,56.35,56.37,37900.0,56.47,56.49,56.35,56.37,37900.0
2009-09-21 14:30:00,56.37,56.48,56.33,56.41,71800.0,56.37,56.48,56.33,56.41,71800.0
2009-09-21 15:00:00,56.42,56.58,56.41,56.5,80400.0,56.42,56.58,56.41,56.5,80400.0
2009-09-21 15:30:00,56.5,56.5,56.18,56.32,140600.0,56.5,56.5,56.18,56.32,140600.0
2009-09-22 09:30:00,56.37,56.37,55.16,55.31,93400.0,56.37,56.37,55.16,55.31,93400.0
2009-09-22 10:00:00,55.28,55.75,55.1,55.67,37400.0,55.28,55.75,55.1,55.67,37400.0
2009-09-22 10:30:00,55.67,55.67,55.39,55.61,14300.0,55.67,55.67,55.39,55.61,14300.0
2009-09-22 11:00:00,55.61,55.92,55.59,55.78,29100.0,55.61,55.92,55.59,55.78,29100.0
2009-09-22 11:30:00,55.79,55.94,55.77,55.94,22600.0,55.79,55.94,55.77,55.94,22600.0
2009-09-22 12:00:00,55.91,56.18,55.91,56.15,39700.0,55.91,56.18,55.91,56.15,39700.0
2009-09-22 12:30:00,56.12,56.16,56.03,56.05,24100.0,56.12,56.16,56.03,56.05,24100.0
2009-09-22 13:00:00,56.04,56.09,55.95,56.01,38600.0,56.04,56.09,55.95,56.01,38600.0
2009-09-22 13:30:00,55.97,55.97,55.78,55.83,19100.0,55.97,55.97,55.78,55.83,19100.0
2009-09-22 14:00:00,55.85,55.94,55.75,55.75,18900.0,55.85,55.94,55.75,55.75,18900.0
2009-09-22 14:30:00,55.76,55.83,55.69,55.82,18700.0,55.76,55.83,55.69,55.82,18700.0
2009-09-22 15:00:00,55.8,55.85,55.71,55.85,31200.0,55.8,55.85,55.71,55.85,31200.0
2009-09-22 15:30:00,55.86,55.93,55.73,55.76,62700.0,55.86,55.93,55.73,55.76,62700.0
2009-09-23 09:30:00,55.74,55.79,55.18,55.33,29900.0,55.74,55.79,55.18,55.33,29900.0
2009-09-23 10:00:00,55.34,55.51,55.29,55.51,12000.0,55.34,55.51,55.29,55.51,12000.0
2009-09-23 10:30:00,55.5,55.66,55.44,55.64,27600.0,55.5,55.66,55.44,55.64,27600.0
2009-09-23 11:00:00,55.64,55.75,55.54,55.75,14500.0,55.64,55.75,55.54,55.75,14500.0
2009-09-23 11:30:00,55.76,55.76,55.54,55.68,14100.0,55.76,55.76,55.54,55.68,14100.0
2009-09-23 12:00:00,55.65,55.76,55.63,55.64,10400.0,55.65,55.76,55.63,55.64,10400.0
2009-09-23 12:30:00,55.63,55.79,55.6,55.76,20500.0,55.63,55.79,55.6,55.76,20500.0
2009-09-23 13:00:00,55.76,55.85,55.7,55.7,9600.0,55.76,55.85,55.7,55.7,9600.0
2009-09-23 13:30:00,55.7,55.79,55.61,55.76,16400.0,55.7,55.79,55.61,55.76,16400.0
2009-09-23 14:00:00,55.77,55.98,55.67,55.95,17200.0,55.77,55.98,55.67,55.95,17200.0
2009-09-23 14:30:00,55.95,56.07,55.69,55.77,39900.0,55.95,56.07,55.69,55.77,39900.0
2009-09-23 15:00:00,55.78,55.94,55.54,55.56,53100.0,55.78,55.94,55.54,55.56,53100.0
2009-09-23 15:30:00,55.56,55.66,55.4,55.48,179700.0,55.56,55.66,55.4,55.48,179700.0
2009-09-24 09:30:00,55.69,55.98,55.31,55.63,86600.0,55.69,55.98,55.31,55.63,86600.0
2009-09-24 10:00:00,55.64,55.65,55.02,55.02,65400.0,55.64,55.65,55.02,55.02,65400.0
2009-09-24 10:30:00,55.03,55.04,54.86,55.04,27500.0,55.03,55.04,54.86,55.04,27500.0
2009-09-24 11:00:00,55.06,55.18,54.97,55.16,41500.0,55.06,55.18,54.97,55.16,41500.0
2009-09-24 11:30:00,55.15,55.23,54.85,55.2,55700.0,55.15,55.23,54.85,55.2,55700.0
2009-09-24 12:00:00,55.22,55.22,55.04,55.12,55800.0,55.22,55.22,55.04,55.12,55800.0
2009-09-24 12:30:00,55.13,55.16,54.93,55.03,59500.0,55.13,55.16,54.93,55.03,59500.0
2009-09-24 13:00:00,55.05,55.42,55.03,55.34,61800.0,55.05,55.42,55.03,55.34,61800.0
2009-09-24 13:30:00,55.34,55.46,55.13,55.17,61300.0,55.34,55.46,55.13,55.17,61300.0
2009-09-24 14:00:00,55.24,55.27,55.05,55.2,47500.0,55.24,55.27,55.05,55.2,47500.0
2009-09-24 14:30:00,55.21,55.39,55.18,55.36,32400.0,55.21,55.39,55.18,55.36,32400.0
2009-09-24 15:00:00,55.37,55.38,55.06,55.07,96200.0,55.37,55.38,55.06,55.07,96200.0
2009-09-24 15:30:00,55.07,55.26,55.01,55.09,122000.0,55.07,55.26,55.01,55.09,122000.0
2009-09-25 09:30:00,55.28,55.74,55.15,55.49,82900.0,55.28,55.74,55.15,55.49,82900.0
2009-09-25 10:00:00,55.48,55.54,55.05,55.28,75000.0,55.48,55.54,55.05,55.28,75000.0
2009-09-25 10:30:00,55.3,55.3,54.71,54.74,109800.0,55.3,55.3,54.71,54.74,109800.0
2009-09-25 11:00:00,54.74,55.08,54.65,54.98,44100.0,54.74,55.08,54.65,54.98,44100.0
2009-09-25 11:30:00,54.97,55.04,54.88,54.92,18800.0,54.97,55.04,54.88,54.92,18800.0
2009-09-25 12:00:00,54.91,54.94,54.56,54.67,87500.0,54.91,54.94,54.56,54.67,87500.0
2009-09-25 12:30:00,54.67,54.9,54.62,54.73,28700.0,54.67,54.9,54.62,54.73,28700.0
2009-09-25 13:00:00,54.77,54.95,54.71,54.95,22600.0,54.77,54.95,54.71,54.95,22600.0
2009-09-25 13:30:00,54.93,54.93,54.76,54.93,27900.0,54.93,54.93,54.76,54.93,27900.0
2009-09-25 14:00:00,54.94,54.97,54.78,54.92,21000.0,54.94,54.97,54.78,54.92,21000.0
2009-09-25 14:30:00,54.91,54.97,54.81,54.9,46100.0,54.91,54.97,54.81,54.9,46100.0
2009-09-25 15:00:00,54.89,55.1,54.89,55.1,62900.0,54.89,55.1,54.89,55.1,62900.0
2009-09-25 15:30:00,55.09,55.1,54.72,54.74,119200.0,55.09,55.1,54.72,54.74,119200.0
2009-09-28 09:30:00,54.82,55.35,54.56,55.29,73800.0,54.82,55.35,54.56,55.29,73800.0
2009-09-28 10:00:00,55.28,55.54,55.2,55.54,50700.0,55.28,55.54,55.2,55.54,50700.0
2009-09-28 10:30:00,55.55,55.7,55.49,55.68,24800.0,55.55,55.7,55.49,55.68,24800.0
2009-09-28 11:00:00,55.68,55.85,55.58,55.81,46500.0,55.68,55.85,55.58,55.81,46500.0
2009-09-28 11:30:00,55.81,55.97,55.81,55.89,31100.0,55.81,55.97,55.81,55.89,31100.0
2009-09-28 12:00:00,55.89,55.97,55.83,55.95,24500.0,55.89,55.97,55.83,55.95,24500.0
2009-09-28 12:30:00,55.96,56.06,55.85,56.05,51300.0,55.96,56.06,55.85,56.05,51300.0
2009-09-28 13:00:00,56.05,56.14,56.0,56.03,20300.0,56.05,56.14,56.0,56.03,20300.0
2009-09-28 13:30:00,56.02,56.07,55.8,55.81,37900.0,56.02,56.07,55.8,55.81,37900.0
2009-09-28 14:00:00,55.81,55.83,55.52,55.56,65200.0,55.81,55.83,55.52,55.56,65200.0
2009-09-28 14:30:00,55.57,55.57,55.38,55.41,65300.0,55.57,55.57,55.38,55.41,65300.0
2009-09-28 15:00:00,55.42,55.47,55.35,55.35,50500.0,55.42,55.47,55.35,55.35,50500.0
2009-09-28 15:30:00,55.34,55.42,55.17,55.41,101400.0,55.34,55.42,55.17,55.41,101400.0
2009-09-29 09:30:00,55.39,56.15,55.39,56.05,65600.0,55.39,56.15,55.39,56.05,65600.0
2009-09-29 10:00:00,56.0,56.0,55.26,55.6,95600.0,56.0,56.0,55.26,55.6,95600.0
2009-09-29 10:30:00,55.6,55.66,55.39,55.5,26900.0,55.6,55.66,55.39,55.5,26900.0
2009-09-29 11:00:00,55.46,55.66,55.37,55.64,28600.0,55.46,55.66,55.37,55.64,28600.0
2009-09-29 11:30:00,55.66,55.7,55.38,55.46,45400.0,55.66,55.7,55.38,55.46,45400.0
2009-09-29 12:00:00,55.46,55.55,55.22,55.23,37000.0,55.46,55.55,55.22,55.23,37000.0
2009-09-29 12:30:00,55.22,55.57,55.22,55.46,38100.0,55.22,55.57,55.22,55.46,38100.0
2009-09-29 13:00:00,55.45,55.6,55.42,55.54,39700.0,55.45,55.6,55.42,55.54,39700.0
2009-09-29 13:30:00,55.53,55.54,55.2,55.44,73500.0,55.53,55.54,55.2,55.44,73500.0
2009-09-29 14:00:00,55.4,55.4,55.23,55.37,39300.0,55.4,55.4,55.23,55.37,39300.0
2009-09-29 14:30:00,55.39,55.49,55.18,55.47,38100.0,55.39,55.49,55.18,55.47,38100.0
2009-09-29 15:00:00,55.48,55.73,55.38,55.43,73800.0,55.48,55.73,55.38,55.43,73800.0
2009-09-29 15:30:00,55.42,55.55,55.35,55.41,129600.0,55.42,55.55,55.35,55.41,129600.0
2009-09-30 09:30:00,55.26,55.66,54.94,55.07,91600.0,55.26,55.66,54.94,55.07,91600.0
2009-09-30 10:00:00,55.06,55.08,54.63,54.79,32300.0,55.06,55.08,54.63,54.79,32300.0
2009-09-30 10:30:00,54.79,55.08,54.59,55.06,72100.0,54.79,55.08,54.59,55.06,72100.0
2009-09-30 11:00:00,55.05,55.28,55.05,55.27,41300.0,55.05,55.28,55.05,55.27,41300.0
2009-09-30 11:30:00,55.28,55.31,54.97,55.03,49800.0,55.28,55.31,54.97,55.03,49800.0
2009-09-30 12:00:00,55.01,55.18,54.91,55.1,24000.0,55.01,55.18,54.91,55.1,24000.0
2009-09-30 12:30:00,55.12,55.63,55.12,55.63,25800.0,55.12,55.63,55.12,55.63,25800.0
2009-09-30 13:00:00,55.63,56.19,55.63,56.03,100300.0,55.63,56.19,55.63,56.03,100300.0
2009-09-30 13:30:00,56.03,56.12,55.87,55.95,80400.0,56.03,56.12,55.87,55.95,80400.0
2009-09-30 14:00:00,55.96,55.99,55.79,55.87,19500.0,55.96,55.99,55.79,55.87,19500.0
2009-09-30 14:30:00,55.87,55.94,55.72,55.73,43800.0,55.87,55.94,55.72,55.73,43800.0
2009-09-30 15:00:00,55.7,55.75,55.49,55.58,70900.0,55.7,55.75,55.49,55.58,70900.0
2009-09-30 15:30:00,55.58,56.0,55.58,55.85,132900.0,55.58,56.0,55.58,55.85,132900.0
2009-10-01 09:30:00,55.81,56.25,55.21,55.98,159600.0,55.81,56.25,55.21,55.98,159600.0
2009-10-01 10:00:00,55.98,55.98,55.29,55.57,117800.0,55.98,55.98,55.29,55.57,117800.0
2009-10-01 10:30:00,55.54,55.68,55.36,55.36,49900.0,55.54,55.68,55.36,55.36,49900.0
2009-10-01 11:00:00,55.39,55.39,54.73,54.86,69400.0,55.39,55.39,54.73,54.86,69400.0
2009-10-01 11:30:00,54.86,54.89,54.6,54.71,61400.0,54.86,54.89,54.6,54.71,61400.0
2009-10-01 12:00:00,54.71,54.91,54.68,54.84,79700.0,54.71,54.91,54.68,54.84,79700.0
2009-10-01 12:30:00,54.82,54.82,54.66,54.66,31400.0,54.82,54.82,54.66,54.66,31400.0
2009-10-01 13:00:00,54.66,54.72,54.42,54.51,28300.0,54.66,54.72,54.42,54.51,28300.0
2009-10-01 13:30:00,54.52,54.53,54.44,54.52,38800.0,54.52,54.53,54.44,54.52,38800.0
2009-10-01 14:00:00,54.51,54.75,54.51,54.66,69200.0,54.51,54.75,54.51,54.66,69200.0
2009-10-01 14:30:00,54.67,54.74,54.58,54.69,59700.0,54.67,54.74,54.58,54.69,59700.0
2009-10-01 15:00:00,54.69,54.69,54.48,54.61,78300.0,54.69,54.69,54.48,54.61,78300.0
2009-10-01 15:30:00,54.59,54.67,54.12,54.15,180000.0,54.59,54.67,54.12,54.15,180000.0
2009-10-02 09:30:00,53.8,54.13,53.5,54.1,92000.0,53.8,54.13,53.5,54.1,92000.0
2009-10-02 10:00:00,54.03,54.2,53.73,54.02,99100.0,54.03,54.2,53.73,54.02,99100.0
2009-10-02 10:30:00,54.01,54.07,53.76,53.76,60800.0,54.01,54.07,53.76,53.76,60800.0
2009-10-02 11:00:00,53.75,53.84,53.54,53.6,43100.0,53.75,53.84,53.54,53.6,43100.0
2009-10-02 11:30:00,53.59,53.88,53.59,53.73,46500.0,53.59,53.88,53.59,53.73,46500.0
2009-10-02 12:00:00,53.73,54.07,53.69,54.01,90600.0,53.73,54.07,53.69,54.01,90600.0
2009-10-02 12:30:00,54.0,54.16,53.96,54.12,74500.0,54.0,54.16,53.96,54.12,74500.0
2009-10-02 13:00:00,54.14,54.14,53.98,54.08,57700.0,54.14,54.14,53.98,54.08,57700.0
2009-10-02 13:30:00,54.1,54.13,54.02,54.09,42800.0,54.1,54.13,54.02,54.09,42800.0
2009-10-02 14:00:00,54.1,54.15,53.98,53.99,48400.0,54.1,54.15,53.98,53.99,48400.0
2009-10-02 14:30:00,54.0,54.02,53.9,53.92,27500.0,54.0,54.02,53.9,53.92,27500.0
2009-10-02 15:00:00,53.9,54.02,53.88,53.95,45700.0,53.9,54.02,53.88,53.95,45700.0
2009-10-02 15:30:00,53.95,54.03,53.87,53.9,90200.0,53.95,54.03,53.87,53.9,90200.0
2009-10-05 09:30:00,54.14,54.14,53.8,54.03,64800.0,54.14,54.14,53.8,54.03,64800.0
2009-10-05 10:00:00,54.1,54.46,54.03,54.32,102600.0,54.1,54.46,54.03,54.32,102600.0
2009-10-05 10:30:00,54.32,54.81,54.32,54.81,38200.0,54.32,54.81,54.32,54.81,38200.0
2009-10-05 11:00:00,54.76,54.77,54.66,54.7,49500.0,54.76,54.77,54.66,54.7,49500.0
2009-10-05 11:30:00,54.7,55.05,54.7,55.02,37000.0,54.7,55.05,54.7,55.02,37000.0
2009-10-05 12:00:00,55.02,55.13,54.99,55.01,63300.0,55.02,55.13,54.99,55.01,63300.0
2009-10-05 12:30:00,55.01,55.22,55.0,55.17,24400.0,55.01,55.22,55.0,55.17,24400.0
2009-10-05 13:00:00,55.18,55.26,55.12,55.24,62400.0,55.18,55.26,55.12,55.24,62400.0
2009-10-05 13:30:00,55.24,55.34,55.21,55.25,40900.0,55.24,55.34,55.21,55.25,40900.0
2009-10-05 14:00:00,55.25,55.43,55.22,55.41,71300.0,55.25,55.43,55.22,55.41,71300.0
2009-10-05 14:30:00,55.4,55.8,55.4,55.69,59100.0,55.4,55.8,55.4,55.69,59100.0
2009-10-05 15:00:00,55.67,55.74,55.54,55.57,93200.0,55.67,55.74,55.54,55.57,93200.0
2009-10-05 15:30:00,55.57,55.58,55.35,55.38,118900.0,55.57,55.58,55.35,55.38,118900.0
2009-10-06 09:30:00,55.63,55.94,55.37,55.92,43100.0,55.63,55.94,55.37,55.92,43100.0
2009-10-06 10:00:00,55.91,56.43,55.91,56.36,104800.0,55.91,56.43,55.91,56.36,104800.0
2009-10-06 10:30:00,56.36,56.49,56.11,56.15,54600.0,56.36,56.49,56.11,56.15,54600.0
2009-10-06 11:00:00,56.14,56.33,56.08,56.19,62600.0,56.14,56.33,56.08,56.19,62600.0
2009-10-06 11:30:00,56.16,56.51,56.13,56.51,30700.0,56.16,56.51,56.13,56.51,30700.0
2009-10-06 12:00:00,56.51,56.56,56.38,56.38,32400.0,56.51,56.56,56.38,56.38,32400.0
2009-10-06 12:30:00,56.38,56.47,56.29,56.44,19400.0,56.38,56.47,56.29,56.44,19400.0
2009-10-06 13:00:00,56.45,56.81,56.41,56.74,69200.0,56.45,56.81,56.41,56.74,69200.0
2009-10-06 13:30:00,56.74,56.74,56.43,56.54,40800.0,56.74,56.74,56.43,56.54,40800.0
2009-10-06 14:00:00,56.52,56.59,56.3,56.36,70000.0,56.52,56.59,56.3,56.36,70000.0
2009-10-06 14:30:00,56.35,56.47,56.3,56.31,30900.0,56.35,56.47,56.3,56.31,30900.0
2009-10-06 15:00:00,56.3,56.42,56.24,56.31,53200.0,56.3,56.42,56.24,56.31,53200.0
2009-10-06 15:30:00,56.31,56.49,56.16,56.22,94600.0,56.31,56.49,56.16,56.22,94600.0
2009-10-07 09:30:00,56.21,56.42,55.85,56.35,159500.0,56.21,56.42,55.85,56.35,159500.0
2009-10-07 10:00:00,56.35,56.49,55.99,56.12,41600.0,56.35,56.49,55.99,56.12,41600.0
2009-10-07 10:30:00,56.09,56.12,55.95,56.04,45100.0,56.09,56.12,55.95,56.04,45100.0
2009-10-07 11:00:00,56.02,56.27,56.02,56.13,45300.0,56.02,56.27,56.02,56.13,45300.0
2009-10-07 11:30:00,56.11,56.49,56.02,56.26,60600.0,56.11,56.49,56.02,56.26,60600.0
2009-10-07 12:00:00,56.27,56.5,56.27,56.39,28400.0,56.27,56.5,56.27,56.39,28400.0
2009-10-07 12:30:00,56.36,56.5,56.3,56.44,20500.0,56.36,56.5,56.3,56.44,20500.0
2009-10-07 13:00:00,56.45,56.45,56.23,56.26,12400.0,56.45,56.45,56.23,56.26,12400.0
2009-10-07 13:30:00,56.28,56.33,56.14,56.19,17300.0,56.28,56.33,56.14,56.19,17300.0
2009-10-07 14:00:00,56.19,56.32,56.12,56.28,22100.0,56.19,56.32,56.12,56.28,22100.0
2009-10-07 14:30:00,56.29,56.45,56.21,56.45,18500.0,56.29,56.45,56.21,56.45,18500.0
2009-10-07 15:00:00,56.44,56.58,56.41,56.56,51400.0,56.44,56.58,56.41,56.56,51400.0
2009-10-07 15:30:00,56.54,56.65,56.5,56.57,85100.0,56.54,56.65,56.5,56.57,85100.0
2009-10-08 09:30:00,57.07,57.65,57.04,57.49,68500.0,57.07,57.65,57.04,57.49,68500.0
2009-10-08 10:00:00,57.51,57.6,57.23,57.31,44000.0,57.51,57.6,57.23,57.31,44000.0
2009-10-08 10:30:00,57.3,57.49,57.28,57.49,37500.0,57.3,57.49,57.28,57.49,37500.0
2009-10-08 11:00:00,57.49,57.65,57.31,57.62,31400.0,57.49,57.65,57.31,57.62,31400.0
2009-10-08 11:30:00,57.65,57.69,57.5,57.58,24200.0,57.65,57.69,57.5,57.58,24200.0
2009-10-08 12:00:00,57.61,57.73,57.51,57.69,24200.0,57.61,57.73,57.51,57.69,24200.0
2009-10-08 12:30:00,57.69,57.83,57.65,57.78,33400.0,57.69,57.83,57.65,57.78,33400.0
2009-10-08 13:00:00,57.77,57.92,57.64,57.68,25600.0,57.77,57.92,57.64,57.68,25600.0
2009-10-08 13:30:00,57.67,57.67,57.42,57.5,38400.0,57.67,57.67,57.42,57.5,38400.0
2009-10-08 14:00:00,57.49,57.58,57.33,57.41,28500.0,57.49,57.58,57.33,57.41,28500.0
2009-10-08 14:30:00,57.37,57.48,57.34,57.42,15300.0,57.37,57.48,57.34,57.42,15300.0
2009-10-08 15:00:00,57.4,57.53,57.32,57.33,34100.0,57.4,57.53,57.32,57.33,34100.0
2009-10-08 15:30:00,57.32,57.4,57.14,57.28,84600.0,57.32,57.4,57.14,57.28,84600.0
2009-10-09 09:30:00,57.36,57.82,57.12,57.69,41600.0,57.36,57.82,57.12,57.69,41600.0
2009-10-09 10:00:00,57.7,57.72,57.46,57.5,28400.0,57.7,57.72,57.46,57.5,28400.0
2009-10-09 10:30:00,57.51,57.74,57.5,57.67,35300.0,57.51,57.74,57.5,57.67,35300.0
2009-10-09 11:00:00,57.68,57.72,57.53,57.7,42600.0,57.68,57.72,57.53,57.7,42600.0
2009-10-09 11:30:00,57.7,57.83,57.62,57.65,29100.0,57.7,57.83,57.62,57.65,29100.0
2009-10-09 12:00:00,57.65,57.83,57.64,57.73,15500.0,57.65,57.83,57.64,57.73,15500.0
2009-10-09 12:30:00,57.71,57.79,57.68,57.74,8500.0,57.71,57.79,57.68,57.74,8500.0
2009-10-09 13:00:00,57.74,57.8,57.67,57.8,9600.0,57.74,57.8,57.67,57.8,9600.0
2009-10-09 13:30:00,57.8,57.8,57.71,57.75,8200.0,57.8,57.8,57.71,57.75,8200.0
2009-10-09 14:00:00,57.76,57.79,57.68,57.77,19200.0,57.76,57.79,57.68,57.77,19200.0
2009-10-09 14:30:00,57.78,57.83,57.71,57.71,23000.0,57.78,57.83,57.71,57.71,23000.0
2009-10-09 15:00:00,57.7,57.91,57.69,57.73,23900.0,57.7,57.91,57.69,57.73,23900.0
2009-10-09 15:30:00,57.73,57.8,57.62,57.75,59900.0,57.73,57.8,57.62,57.75,59900.0
2009-10-12 09:30:00,58.1,58.16,57.81,58.0,26000.0,58.1,58.16,57.81,58.0,26000.0
2009-10-12 10:00:00,57.98,58.08,57.73,57.73,73900.0,57.98,58.08,57.73,57.73,73900.0
2009-10-12 10:30:00,57.73,57.93,57.72,57.88,13700.0,57.73,57.93,57.72,57.88,13700.0
2009-10-12 11:00:00,57.87,58.08,57.87,57.92,25500.0,57.87,58.08,57.87,57.92,25500.0
2009-10-12 11:30:00,57.94,57.94,57.74,57.8,28000.0,57.94,57.94,57.74,57.8,28000.0
2009-10-12 12:00:00,57.77,57.81,57.51,57.69,56300.0,57.77,57.81,57.51,57.69,56300.0
2009-10-12 12:30:00,57.68,57.83,57.61,57.78,9200.0,57.68,57.83,57.61,57.78,9200.0
2009-10-12 13:00:00,57.8,57.8,57.7,57.76,10000.0,57.8,57.8,57.7,57.76,10000.0
2009-10-12 13:30:00,57.76,57.76,57.66,57.71,20000.0,57.76,57.76,57.66,57.71,20000.0
2009-10-12 14:00:00,57.69,57.73,57.43,57.47,27000.0,57.69,57.73,57.43,57.47,27000.0
2009-10-12 14:30:00,57.48,57.48,57.28,57.41,24400.0,57.48,57.48,57.28,57.41,24400.0
2009-10-12 15:00:00,57.43,57.51,57.35,57.5,25900.0,57.43,57.51,57.35,57.5,25900.0
2009-10-12 15:30:00,57.52,57.62,57.42,57.61,55700.0,57.52,57.62,57.42,57.61,55700.0
2009-10-13 09:30:00,57.25,57.9,57.25,57.47,64700.0,57.25,57.9,57.25,57.47,64700.0
2009-10-13 10:00:00,57.47,57.65,57.18,57.23,68800.0,57.47,57.65,57.18,57.23,68800.0
2009-10-13 10:30:00,57.22,57.24,56.92,56.92,55500.0,57.22,57.24,56.92,56.92,55500.0
2009-10-13 11:00:00,56.92,57.23,56.89,57.19,90700.0,56.92,57.23,56.89,57.19,90700.0
2009-10-13 11:30:00,57.2,57.59,57.16,57.54,40500.0,57.2,57.59,57.16,57.54,40500.0
2009-10-13 12:00:00,57.55,57.6,57.35,57.37,23100.0,57.55,57.6,57.35,57.37,23100.0
2009-10-13 12:30:00,57.39,57.41,57.2,57.2,22500.0,57.39,57.41,57.2,57.2,22500.0
2009-10-13 13:00:00,57.24,57.29,57.12,57.28,30800.0,57.24,57.29,57.12,57.28,30800.0
2009-10-13 13:30:00,57.29,57.41,57.26,57.35,32700.0,57.29,57.41,57.26,57.35,32700.0
2009-10-13 14:00:00,57.34,57.34,57.16,57.16,44900.0,57.34,57.34,57.16,57.16,44900.0
2009-10-13 14:30:00,57.16,57.27,57.09,57.19,32000.0,57.16,57.27,57.09,57.19,32000.0
2009-10-13 15:00:00,57.17,57.37,57.11,57.28,41700.0,57.17,57.37,57.11,57.28,41700.0
2009-10-13 15:30:00,57.29,57.36,57.24,57.35,96200.0,57.29,57.36,57.24,57.35,96200.0
2009-10-14 09:30:00,57.69,58.3,56.45,57.87,82500.0,57.69,58.3,56.45,57.87,82500.0
2009-10-14 10:00:00,57.9,58.04,57.79,57.88,51900.0,57.9,58.04,57.79,57.88,51900.0
2009-10-14 10:30:00,57.89,57.89,57.68,57.88,50900.0,57.89,57.89,57.68,57.88,50900.0
2009-10-14 11:00:00,57.83,58.08,57.83,58.0,78900.0,57.83,58.08,57.83,58.0,78900.0
2009-10-14 11:30:00,58.0,58.03,57.84,57.99,58200.0,58.0,58.03,57.84,57.99,58200.0
2009-10-14 12:00:00,58.0,58.2,57.93,57.96,73400.0,58.0,58.2,57.93,57.96,73400.0
2009-10-14 12:30:00,57.95,58.15,57.95,58.0,106300.0,57.95,58.15,57.95,58.0,106300.0
2009-10-14 13:00:00,58.0,58.01,57.88,57.9,39100.0,58.0,58.01,57.88,57.9,39100.0
2009-10-14 13:30:00,57.9,58.03,57.88,57.94,37500.0,57.9,58.03,57.88,57.94,37500.0
2009-10-14 14:00:00,57.96,58.18,57.94,58.14,67300.0,57.96,58.18,57.94,58.14,67300.0
2009-10-14 14:30:00,58.13,58.2,57.91,57.94,113600.0,58.13,58.2,57.91,57.94,113600.0
2009-10-14 15:00:00,57.92,58.21,57.92,58.19,118300.0,57.92,58.21,57.92,58.19,118300.0
2009-10-14 15:30:00,58.2,58.29,58.08,58.17,171700.0,58.2,58.29,58.08,58.17,171700.0
2009-10-15 09:30:00,58.16,58.41,58.12,58.14,43000.0,58.16,58.41,58.12,58.14,43000.0
2009-10-15 10:00:00,58.14,58.19,57.85,58.16,48100.0,58.14,58.19,57.85,58.16,48100.0
2009-10-15 10:30:00,58.17,58.27,57.97,58.11,35100.0,58.17,58.27,57.97,58.11,35100.0
2009-10-15 11:00:00,58.12,58.18,58.01,58.16,28400.0,58.12,58.18,58.01,58.16,28400.0
2009-10-15 11:30:00,58.17,58.45,58.15,58.44,19200.0,58.17,58.45,58.15,58.44,19200.0
2009-10-15 12:00:00,58.45,58.49,58.31,58.42,32900.0,58.45,58.49,58.31,58.42,32900.0
2009-10-15 12:30:00,58.4,58.41,58.29,58.31,22300.0,58.4,58.41,58.29,58.31,22300.0
2009-10-15 13:00:00,58.31,58.36,58.16,58.19,19700.0,58.31,58.36,58.16,58.19,19700.0
2009-10-15 13:30:00,58.23,58.34,58.21,58.3,11500.0,58.23,58.34,58.21,58.3,11500.0
2009-10-15 14:00:00,58.31,58.35,58.21,58.27,20100.0,58.31,58.35,58.21,58.27,20100.0
2009-10-15 14:30:00,58.3,58.59,58.3,58.48,46500.0,58.3,58.59,58.3,58.48,46500.0
2009-10-15 15:00:00,58.49,58.54,58.27,58.28,36300.0,58.49,58.54,58.27,58.28,36300.0
2009-10-15 15:30:00,58.28,58.28,58.18,58.23,120500.0,58.28,58.28,58.18,58.23,120500.0
2009-10-16 09:30:00,58.04,58.13,57.42,57.95,98400.0,58.04,58.13,57.42,57.95,98400.0
2009-10-16 10:00:00,57.96,57.96,57.51,57.53,55500.0,57.96,57.96,57.51,57.53,55500.0
2009-10-16 10:30:00,57.53,57.66,57.32,57.38,49500.0,57.53,57.66,57.32,57.38,49500.0
2009-10-16 11:00:00,57.39,57.69,57.29,57.59,53700.0,57.39,57.69,57.29,57.59,53700.0
2009-10-16 11:30:00,57.6,57.61,57.5,57.54,21500.0,57.6,57.61,57.5,57.54,21500.0
2009-10-16 12:00:00,57.54,57.62,57.47,57.54,30500.0,57.54,57.62,57.47,57.54,30500.0
2009-10-16 12:30:00,57.53,57.61,57.31,57.31,36900.0,57.53,57.61,57.31,57.31,36900.0
2009-10-16 13:00:00,57.31,57.52,57.3,57.52,42500.0,57.31,57.52,57.3,57.52,42500.0
2009-10-16 13:30:00,57.51,57.73,57.51,57.69,52600.0,57.51,57.73,57.51,57.69,52600.0
2009-10-16 14:00:00,57.69,57.78,57.56,57.57,35600.0,57.69,57.78,57.56,57.57,35600.0
2009-10-16 14:30:00,57.57,57.63,57.37,57.39,28000.0,57.57,57.63,57.37,57.39,28000.0
2009-10-16 15:00:00,57.39,57.65,57.37,57.64,50600.0,57.39,57.65,57.37,57.64,50600.0
2009-10-16 15:30:00,57.65,57.82,57.38,57.47,115000.0,57.65,57.82,57.38,57.47,115000.0
2009-10-19 09:30:00,57.59,57.59,57.3,57.55,22800.0,57.59,57.59,57.3,57.55,22800.0
2009-10-19 10:00:00,57.54,57.86,57.4,57.86,22000.0,57.54,57.86,57.4,57.86,22000.0
2009-10-19 10:30:00,57.88,58.18,57.81,58.13,22300.0,57.88,58.18,57.81,58.13,22300.0
2009-10-19 11:00:00,58.14,58.5,58.14,58.49,26800.0,58.14,58.5,58.14,58.49,26800.0
2009-10-19 11:30:00,58.49,58.88,58.42,58.85,71300.0,58.49,58.88,58.42,58.85,71300.0
2009-10-19 12:00:00,58.84,58.9,58.75,58.84,32000.0,58.84,58.9,58.75,58.84,32000.0
2009-10-19 12:30:00,58.84,58.89,58.73,58.8,46800.0,58.84,58.89,58.73,58.8,46800.0
2009-10-19 13:00:00,58.79,59.0,58.78,58.82,68400.0,58.79,59.0,58.78,58.82,68400.0
2009-10-19 13:30:00,58.82,58.9,58.69,58.78,38200.0,58.82,58.9,58.69,58.78,38200.0
2009-10-19 14:00:00,58.78,58.88,58.68,58.71,38100.0,58.78,58.88,58.68,58.71,38100.0
2009-10-19 14:30:00,58.71,58.78,58.61,58.77,19400.0,58.71,58.78,58.61,58.77,19400.0
2009-10-19 15:00:00,58.77,58.86,58.64,58.71,53100.0,58.77,58.86,58.64,58.71,53100.0
2009-10-19 15:30:00,58.71,58.94,58.67,58.76,111300.0,58.71,58.94,58.67,58.76,111300.0
2009-10-20 09:30:00,58.6,58.7,58.03,58.12,40300.0,58.6,58.7,58.03,58.12,40300.0
2009-10-20 10:00:00,58.16,58.34,57.97,58.31,49300.0,58.16,58.34,57.97,58.31,49300.0
2009-10-20 10:30:00,58.34,58.63,58.3,58.57,35000.0,58.34,58.63,58.3,58.57,35000.0
2009-10-20 11:00:00,58.57,58.71,58.43,58.49,39100.0,58.57,58.71,58.43,58.49,39100.0
2009-10-20 11:30:00,58.5,58.59,58.35,58.38,31600.0,58.5,58.59,58.35,58.38,31600.0
2009-10-20 12:00:00,58.4,58.54,58.3,58.53,31200.0,58.4,58.54,58.3,58.53,31200.0
2009-10-20 12:30:00,58.55,58.55,58.36,58.39,31000.0,58.55,58.55,58.36,58.39,31000.0
2009-10-20 13:00:00,58.38,58.53,58.3,58.39,35600.0,58.38,58.53,58.3,58.39,35600.0
2009-10-20 13:30:00,58.4,58.4,58.3,58.31,24200.0,58.4,58.4,58.3,58.31,24200.0
2009-10-20 14:00:00,58.34,58.53,58.33,58.45,36000.0,58.34,58.53,58.33,58.45,36000.0
2009-10-20 14:30:00,58.46,58.69,58.42,58.67,36400.0,58.46,58.69,58.42,58.67,36400.0
2009-10-20 15:00:00,58.7,58.74,58.55,58.59,53900.0,58.7,58.74,58.55,58.59,53900.0
2009-10-20 15:30:00,58.61,58.66,58.38,58.48,103200.0,58.61,58.66,58.38,58.48,103200.0
2009-10-21 09:30:00,58.73,58.77,58.27,58.54,44700.0,58.73,58.77,58.27,58.54,44700.0
2009-10-21 10:00:00,58.55,58.74,58.45,58.47,34600.0,58.55,58.74,58.45,58.47,34600.0
2009-10-21 10:30:00,58.47,58.73,58.43,58.54,21400.0,58.47,58.73,58.43,58.54,21400.0
2009-10-21 11:00:00,58.53,58.53,58.3,58.38,23800.0,58.53,58.53,58.3,58.38,23800.0
2009-10-21 11:30:00,58.39,58.54,58.36,58.41,26100.0,58.39,58.54,58.36,58.41,26100.0
2009-10-21 12:00:00,58.41,58.54,58.4,58.49,37700.0,58.41,58.54,58.4,58.49,37700.0
2009-10-21 12:30:00,58.51,58.67,58.47,58.58,22600.0,58.51,58.67,58.47,58.58,22600.0
2009-10-21 13:00:00,58.59,58.63,58.52,58.53,25500.0,58.59,58.63,58.52,58.53,25500.0
2009-10-21 13:30:00,58.53,58.79,58.49,58.76,30200.0,58.53,58.79,58.49,58.76,30200.0
2009-10-21 14:00:00,58.78,58.78,58.62,58.77,31500.0,58.78,58.78,58.62,58.77,31500.0
2009-10-21 14:30:00,58.76,58.85,58.61,58.73,39400.0,58.76,58.85,58.61,58.73,39400.0
2009-10-21 15:00:00,58.73,58.76,58.35,58.38,57100.0,58.73,58.76,58.35,58.38,57100.0
2009-10-21 15:30:00,58.4,58.4,58.07,58.09,105800.0,58.4,58.4,58.07,58.09,105800.0
2009-10-22 09:30:00,58.36,58.36,56.83,57.02,150700.0,58.36,58.36,56.83,57.02,150700.0
2009-10-22 10:00:00,57.01,57.06,56.77,57.01,55500.0,57.01,57.06,56.77,57.01,55500.0
2009-10-22 10:30:00,57.0,57.09,56.88,56.9,85200.0,57.0,57.09,56.88,56.9,85200.0
2009-10-22 11:00:00,56.93,57.07,56.88,56.96,104800.0,56.93,57.07,56.88,56.96,104800.0
2009-10-22 11:30:00,56.98,57.29,56.98,57.18,59900.0,56.98,57.29,56.98,57.18,59900.0
2009-10-22 12:00:00,57.21,57.22,57.03,57.08,61400.0,57.21,57.22,57.03,57.08,61400.0
2009-10-22 12:30:00,57.1,57.1,56.97,57.04,36100.0,57.1,57.1,56.97,57.04,36100.0
2009-10-22 13:00:00,57.04,57.07,56.98,57.02,28100.0,57.04,57.07,56.98,57.02,28100.0
2009-10-22 13:30:00,57.05,57.23,57.02,57.23,42400.0,57.05,57.23,57.02,57.23,42400.0
2009-10-22 14:00:00,57.23,57.31,57.14,57.19,117400.0,57.23,57.31,57.14,57.19,117400.0
2009-10-22 14:30:00,57.19,57.2,57.08,57.13,88200.0,57.19,57.2,57.08,57.13,88200.0
2009-10-22 15:00:00,57.15,57.5,57.11,57.4,95700.0,57.15,57.5,57.11,57.4,95700.0
2009-10-22 15:30:00,57.4,57.42,57.24,57.28,141900.0,57.4,57.42,57.24,57.28,141900.0
2009-10-23 09:30:00,57.22,57.69,56.91,57.02,95200.0,57.22,57.69,56.91,57.02,95200.0
2009-10-23 10:00:00,57.04,57.22,56.88,57.03,104500.0,57.04,57.22,56.88,57.03,104500.0
2009-10-23 10:30:00,57.03,57.1,56.96,57.05,60000.0,57.03,57.1,56.96,57.05,60000.0
2009-10-23 11:00:00,57.1,57.27,56.71,56.73,76200.0,57.1,57.27,56.71,56.73,76200.0
2009-10-23 11:30:00,56.74,56.88,56.69,56.85,44000.0,56.74,56.88,56.69,56.85,44000.0
2009-10-23 12:00:00,56.85,57.03,56.81,57.0,59600.0,56.85,57.03,56.81,57.0,59600.0
2009-10-23 12:30:00,57.01,57.23,56.9,56.9,82800.0,57.01,57.23,56.9,56.9,82800.0
2009-10-23 13:00:00,56.9,57.25,56.87,57.02,99600.0,56.9,57.25,56.87,57.02,99600.0
2009-10-23 13:30:00,57.02,57.03,56.75,56.87,164200.0,57.02,57.03,56.75,56.87,164200.0
2009-10-23 14:00:00,56.88,57.0,56.79,56.96,77200.0,56.88,57.0,56.79,56.96,77200.0
2009-10-23 14:30:00,56.96,57.01,56.93,56.97,45400.0,56.96,57.01,56.93,56.97,45400.0
2009-10-23 15:00:00,56.97,57.14,56.94,57.0,180600.0,56.97,57.14,56.94,57.0,180600.0
2009-10-23 15:30:00,57.0,57.01,56.89,56.99,102100.0,57.0,57.01,56.89,56.99,102100.0
2009-10-26 09:30:00,57.01,57.3,56.84,57.06,84500.0,57.01,57.3,56.84,57.06,84500.0
2009-10-26 10:00:00,57.08,57.2,56.92,56.94,128500.0,57.08,57.2,56.92,56.94,128500.0
2009-10-26 10:30:00,56.95,57.35,56.85,57.21,152200.0,56.95,57.35,56.85,57.21,152200.0
2009-10-26 11:00:00,57.22,57.28,57.03,57.03,85700.0,57.22,57.28,57.03,57.03,85700.0
2009-10-26 11:30:00,57.01,57.01,56.31,56.34,93100.0,57.01,57.01,56.31,56.34,93100.0
2009-10-26 12:00:00,56.35,56.81,56.19,56.8,122800.0,56.35,56.81,56.19,56.8,122800.0
2009-10-26 12:30:00,56.77,57.07,56.65,56.9,59500.0,56.77,57.07,56.65,56.9,59500.0
2009-10-26 13:00:00,56.88,57.0,56.77,56.77,54600.0,56.88,57.0,56.77,56.77,54600.0
2009-10-26 13:30:00,56.76,56.9,56.58,56.75,231200.0,56.76,56.9,56.58,56.75,231200.0
2009-10-26 14:00:00,56.74,56.9,56.66,56.81,67800.0,56.74,56.9,56.66,56.81,67800.0
2009-10-26 14:30:00,56.81,56.89,56.63,56.75,83600.0,56.81,56.89,56.63,56.75,83600.0
2009-10-26 15:00:00,56.75,56.79,56.31,56.35,160500.0,56.75,56.79,56.31,56.35,160500.0
2009-10-26 15:30:00,56.33,56.53,56.14,56.33,342200.0,56.33,56.53,56.14,56.33,342200.0
2009-10-27 09:30:00,57.84,58.54,56.72,56.79,417500.0,57.84,58.54,56.72,56.79,417500.0
2009-10-27 10:00:00,56.79,57.64,55.94,57.62,357800.0,56.79,57.64,55.94,57.62,357800.0
2009-10-27 10:30:00,57.57,58.0,57.43,57.8,167700.0,57.57,58.0,57.43,57.8,167700.0
2009-10-27 11:00:00,57.75,57.75,57.45,57.6,105200.0,57.75,57.75,57.45,57.6,105200.0
2009-10-27 11:30:00,57.62,57.67,57.51,57.63,64100.0,57.62,57.67,57.51,57.63,64100.0
2009-10-27 12:00:00,57.66,58.02,57.66,57.74,151600.0,57.66,58.02,57.66,57.74,151600.0
2009-10-27 12:30:00,57.75,57.9,57.62,57.7,92400.0,57.75,57.9,57.62,57.7,92400.0
2009-10-27 13:00:00,57.7,57.76,56.99,57.03,146500.0,57.7,57.76,56.99,57.03,146500.0
2009-10-27 13:30:00,57.0,57.28,56.94,57.26,108200.0,57.0,57.28,56.94,57.26,108200.0
2009-10-27 14:00:00,57.26,57.37,57.01,57.36,206200.0,57.26,57.37,57.01,57.36,206200.0
2009-10-27 14:30:00,57.36,57.45,57.27,57.41,93300.0,57.36,57.45,57.27,57.41,93300.0
2009-10-27 15:00:00,57.42,57.5,57.36,57.41,157900.0,57.42,57.5,57.36,57.41,157900.0
2009-10-27 15:30:00,57.42,57.52,57.09,57.19,256200.0,57.42,57.52,57.09,57.19,256200.0
2009-10-28 09:30:00,58.67,59.0,57.69,58.34,934800.0,58.67,59.0,57.69,58.34,934800.0
2009-10-28 10:00:00,58.33,58.6,57.96,58.44,262400.0,58.33,58.6,57.96,58.44,262400.0
2009-10-28 10:30:00,58.44,58.63,58.3,58.37,295500.0,58.44,58.63,58.3,58.37,295500.0
2009-10-28 11:00:00,58.37,58.4,57.92,58.2,149400.0,58.37,58.4,57.92,58.2,149400.0
2009-10-28 11:30:00,58.22,58.41,58.19,58.35,104700.0,58.22,58.41,58.19,58.35,104700.0
2009-10-28 12:00:00,58.35,58.53,58.26,58.28,196300.0,58.35,58.53,58.26,58.28,196300.0
2009-10-28 12:30:00,58.29,58.53,58.18,58.3,72000.0,58.29,58.53,58.18,58.3,72000.0
2009-10-28 13:00:00,58.3,58.36,57.71,57.78,250700.0,58.3,58.36,57.71,57.78,250700.0
2009-10-28 13:30:00,57.78,57.9,57.64,57.85,141000.0,57.78,57.9,57.64,57.85,141000.0
2009-10-28 14:00:00,57.85,58.04,57.42,57.42,204900.0,57.85,58.04,57.42,57.42,204900.0
2009-10-28 14:30:00,57.45,57.64,57.33,57.61,185000.0,57.45,57.64,57.33,57.61,185000.0
2009-10-28 15:00:00,57.62,58.08,57.59,57.89,139800.0,57.62,58.08,57.59,57.89,139800.0
2009-10-28 15:30:00,57.89,57.91,57.4,57.4,414700.0,57.89,57.91,57.4,57.4,414700.0
2009-10-29 09:30:00,57.4,57.88,56.52,56.7,224200.0,57.4,57.88,56.52,56.7,224200.0
2009-10-29 10:00:00,56.76,57.04,56.68,56.9,153200.0,56.76,57.04,56.68,56.9,153200.0
2009-10-29 10:30:00,56.91,57.56,56.89,57.56,108800.0,56.91,57.56,56.89,57.56,108800.0
2009-10-29 11:00:00,57.54,57.73,57.5,57.56,112100.0,57.54,57.73,57.5,57.56,112100.0
2009-10-29 11:30:00,57.56,57.58,57.43,57.49,125600.0,57.56,57.58,57.43,57.49,125600.0
2009-10-29 12:00:00,57.49,57.49,57.13,57.13,95900.0,57.49,57.49,57.13,57.13,95900.0
2009-10-29 12:30:00,57.15,57.21,57.01,57.03,79200.0,57.15,57.21,57.01,57.03,79200.0
2009-10-29 13:00:00,57.04,57.19,56.95,57.08,94300.0,57.04,57.19,56.95,57.08,94300.0
2009-10-29 13:30:00,57.08,57.28,57.06,57.19,150000.0,57.08,57.28,57.06,57.19,150000.0
2009-10-29 14:00:00,57.19,57.38,57.1,57.33,93900.0,57.19,57.38,57.1,57.33,93900.0
2009-10-29 14:30:00,57.33,57.57,57.29,57.54,61500.0,57.33,57.57,57.29,57.54,61500.0
2009-10-29 15:00:00,57.55,57.8,57.48,57.74,70300.0,57.55,57.8,57.48,57.74,70300.0
2009-10-29 15:30:00,57.77,57.95,57.7,57.89,216300.0,57.77,57.95,57.7,57.89,216300.0
2009-10-30 09:30:00,57.84,59.06,57.44,58.87,170300.0,57.84,59.06,57.44,58.87,170300.0
2009-10-30 10:00:00,58.85,59.07,58.57,58.78,210800.0,58.85,59.07,58.57,58.78,210800.0
2009-10-30 10:30:00,58.81,58.81,58.44,58.66,89700.0,58.81,58.81,58.44,58.66,89700.0
2009-10-30 11:00:00,58.66,58.66,58.48,58.5,132300.0,58.66,58.66,58.48,58.5,132300.0
2009-10-30 11:30:00,58.49,58.52,57.75,57.9,119700.0,58.49,58.52,57.75,57.9,119700.0
2009-10-30 12:00:00,57.94,58.08,57.56,57.58,97900.0,57.94,58.08,57.56,57.58,97900.0
2009-10-30 12:30:00,57.59,57.71,57.04,57.04,108400.0,57.59,57.71,57.04,57.04,108400.0
2009-10-30 13:00:00,57.06,57.31,57.06,57.28,73500.0,57.06,57.31,57.06,57.28,73500.0
2009-10-30 13:30:00,57.3,57.83,56.92,57.79,119900.0,57.3,57.83,56.92,57.79,119900.0
2009-10-30 14:00:00,57.79,58.02,57.74,58.0,88600.0,57.79,58.02,57.74,58.0,88600.0
2009-10-30 14:30:00,58.0,58.18,57.83,58.04,86300.0,58.0,58.18,57.83,58.04,86300.0
2009-10-30 15:00:00,58.05,58.05,57.7,57.84,103500.0,58.05,58.05,57.7,57.84,103500.0
2009-10-30 15:30:00,57.84,58.0,57.39,57.43,244700.0,57.84,58.0,57.39,57.43,244700.0
2009-11-02 09:30:00,57.43,57.98,57.37,57.4,75000.0,57.43,57.98,57.37,57.4,75000.0
2009-11-02 10:00:00,57.45,58.38,57.45,58.28,161700.0,57.45,58.38,57.45,58.28,161700.0
2009-11-02 10:30:00,58.29,58.36,58.02,58.27,91100.0,58.29,58.36,58.02,58.27,91100.0
2009-11-02 11:00:00,58.28,58.48,58.09,58.3,95200.0,58.28,58.48,58.09,58.3,95200.0
2009-11-02 11:30:00,58.34,58.4,58.14,58.29,61700.0,58.34,58.4,58.14,58.29,61700.0
2009-11-02 12:00:00,58.29,58.5,58.21,58.36,73000.0,58.29,58.5,58.21,58.36,73000.0
2009-11-02 12:30:00,58.35,58.46,57.7,57.72,77400.0,58.35,58.46,57.7,57.72,77400.0
2009-11-02 13:00:00,57.75,57.87,57.62,57.63,50100.0,57.75,57.87,57.62,57.63,50100.0
2009-11-02 13:30:00,57.66,57.81,57.57,57.57,50200.0,57.66,57.81,57.57,57.57,50200.0
2009-11-02 14:00:00,57.57,57.67,57.3,57.64,53200.0,57.57,57.67,57.3,57.64,53200.0
2009-11-02 14:30:00,57.68,58.0,57.63,58.0,139400.0,57.68,58.0,57.63,58.0,139400.0
2009-11-02 15:00:00,58.0,58.08,57.87,57.98,116300.0,58.0,58.08,57.87,57.98,116300.0
2009-11-02 15:30:00,58.01,58.16,57.89,57.99,170000.0,58.01,58.16,57.89,57.99,170000.0
2009-11-03 09:30:00,57.8,57.86,57.47,57.67,46100.0,57.8,57.86,57.47,57.67,46100.0
2009-11-03 10:00:00,57.67,57.73,57.35,57.57,76300.0,57.67,57.73,57.35,57.57,76300.0
2009-11-03 10:30:00,57.57,57.66,57.38,57.45,64100.0,57.57,57.66,57.38,57.45,64100.0
2009-11-03 11:00:00,57.5,57.51,57.08,57.2,86400.0,57.5,57.51,57.08,57.2,86400.0
2009-11-03 11:30:00,57.22,57.61,57.22,57.53,51600.0,57.22,57.61,57.22,57.53,51600.0
2009-11-03 12:00:00,57.53,57.55,57.39,57.54,50200.0,57.53,57.55,57.39,57.54,50200.0
2009-11-03 12:30:00,57.55,57.7,57.53,57.66,65100.0,57.55,57.7,57.53,57.66,65100.0
2009-11-03 13:00:00,57.67,57.85,57.67,57.78,55800.0,57.67,57.85,57.67,57.78,55800.0
2009-11-03 13:30:00,57.8,57.81,57.57,57.71,77300.0,57.8,57.81,57.57,57.71,77300.0
2009-11-03 14:00:00,57.71,57.85,57.63,57.81,65400.0,57.71,57.85,57.63,57.81,65400.0
2009-11-03 14:30:00,57.82,57.94,57.66,57.76,86000.0,57.82,57.94,57.66,57.76,86000.0
2009-11-03 15:00:00,57.76,57.83,57.65,57.76,85900.0,57.76,57.83,57.65,57.76,85900.0
2009-11-03 15:30:00,57.76,57.98,57.75,57.93,133400.0,57.76,57.98,57.75,57.93,133400.0
2009-11-04 09:30:00,58.01,58.29,57.49,57.54,59200.0,58.01,58.29,57.49,57.54,59200.0
2009-11-04 10:00:00,57.55,57.85,57.33,57.77,79500.0,57.55,57.85,57.33,57.77,79500.0
2009-11-04 10:30:00,57.78,57.81,57.58,57.65,50200.0,57.78,57.81,57.58,57.65,50200.0
2009-11-04 11:00:00,57.65,57.68,57.56,57.57,124500.0,57.65,57.68,57.56,57.57,124500.0
2009-11-04 11:30:00,57.56,57.8,57.47,57.75,36200.0,57.56,57.8,57.47,57.75,36200.0
2009-11-04 12:00:00,57.77,57.88,57.61,57.77,52900.0,57.77,57.88,57.61,57.77,52900.0
2009-11-04 12:30:00,57.77,57.97,57.72,57.89,35000.0,57.77,57.97,57.72,57.89,35000.0
2009-11-04 13:00:00,57.91,58.0,57.79,57.85,37200.0,57.91,58.0,57.79,57.85,37200.0
2009-11-04 13:30:00,57.87,57.87,57.62,57.66,44800.0,57.87,57.87,57.62,57.66,44800.0
2009-11-04 14:00:00,57.68,57.92,57.42,57.43,73900.0,57.68,57.92,57.42,57.43,73900.0
2009-11-04 14:30:00,57.43,57.86,57.43,57.86,96200.0,57.43,57.86,57.43,57.86,96200.0
2009-11-04 15:00:00,57.88,57.88,57.68,57.78,59500.0,57.88,57.88,57.68,57.78,59500.0
2009-11-04 15:30:00,57.79,57.83,57.23,57.28,161400.0,57.79,57.83,57.23,57.28,161400.0
2009-11-05 09:30:00,57.52,58.5,57.3,58.46,95600.0,57.52,58.5,57.3,58.46,95600.0
2009-11-05 10:00:00,58.5,58.93,58.42,58.93,156500.0,58.5,58.93,58.42,58.93,156500.0
2009-11-05 10:30:00,58.96,59.31,58.87,59.24,99800.0,58.96,59.31,58.87,59.24,99800.0
2009-11-05 11:00:00,59.25,59.59,59.24,59.45,136200.0,59.25,59.59,59.24,59.45,136200.0
2009-11-05 11:30:00,59.44,59.44,58.81,58.83,113600.0,59.44,59.44,58.81,58.83,113600.0
2009-11-05 12:00:00,58.83,59.02,58.82,58.88,91100.0,58.83,59.02,58.82,58.88,91100.0
2009-11-05 12:30:00,58.89,59.33,58.87,59.33,129400.0,58.89,59.33,58.87,59.33,129400.0
2009-11-05 13:00:00,59.36,59.37,59.11,59.17,72400.0,59.36,59.37,59.11,59.17,72400.0
2009-11-05 13:30:00,59.16,59.2,59.06,59.07,48500.0,59.16,59.2,59.06,59.07,48500.0
2009-11-05 14:00:00,59.08,59.17,59.04,59.14,71400.0,59.08,59.17,59.04,59.14,71400.0
2009-11-05 14:30:00,59.12,59.41,59.1,59.29,90300.0,59.12,59.41,59.1,59.29,90300.0
2009-11-05 15:00:00,59.32,59.5,59.26,59.45,150000.0,59.32,59.5,59.26,59.45,150000.0
2009-11-05 15:30:00,59.47,59.55,59.36,59.54,257900.0,59.47,59.55,59.36,59.54,257900.0
2009-11-06 09:30:00,59.04,59.81,58.7,59.76,139900.0,59.04,59.81,58.7,59.76,139900.0
2009-11-06 10:00:00,59.75,59.8,59.26,59.26,70300.0,59.75,59.8,59.26,59.26,70300.0
2009-11-06 10:30:00,59.28,59.36,59.08,59.31,47700.0,59.28,59.36,59.08,59.31,47700.0
2009-11-06 11:00:00,59.35,59.35,59.08,59.23,48300.0,59.35,59.35,59.08,59.23,48300.0
2009-11-06 11:30:00,59.21,59.39,59.18,59.39,21900.0,59.21,59.39,59.18,59.39,21900.0
2009-11-06 12:00:00,59.36,59.51,59.33,59.33,28100.0,59.36,59.51,59.33,59.33,28100.0
2009-11-06 12:30:00,59.32,59.41,59.26,59.37,29100.0,59.32,59.41,59.26,59.37,29100.0
2009-11-06 13:00:00,59.36,59.44,59.29,59.38,17600.0,59.36,59.44,59.29,59.38,17600.0
2009-11-06 13:30:00,59.4,59.52,59.27,59.34,48100.0,59.4,59.52,59.27,59.34,48100.0
2009-11-06 14:00:00,59.33,59.36,59.25,59.29,45300.0,59.33,59.36,59.25,59.29,45300.0
2009-11-06 14:30:00,59.3,59.48,59.19,59.23,58900.0,59.3,59.48,59.19,59.23,58900.0
2009-11-06 15:00:00,59.22,59.35,59.1,59.35,85100.0,59.22,59.35,59.1,59.35,85100.0
2009-11-06 15:30:00,59.36,59.38,59.14,59.25,154500.0,59.36,59.38,59.14,59.25,154500.0
2009-11-09 09:30:00,59.48,59.99,59.25,59.94,79500.0,59.48,59.99,59.25,59.94,79500.0
2009-11-09 10:00:00,59.94,59.99,59.76,59.98,96500.0,59.94,59.99,59.76,59.98,96500.0
2009-11-09 10:30:00,59.98,60.31,59.93,60.24,73500.0,59.98,60.31,59.93,60.24,73500.0
2009-11-09 11:00:00,60.24,60.56,60.22,60.42,122100.0,60.24,60.56,60.22,60.42,122100.0
2009-11-09 11:30:00,60.47,60.72,60.42,60.68,70000.0,60.47,60.72,60.42,60.68,70000.0
2009-11-09 12:00:00,60.68,60.74,60.48,60.5,58300.0,60.68,60.74,60.48,60.5,58300.0
2009-11-09 12:30:00,60.5,60.7,60.5,60.59,36300.0,60.5,60.7,60.5,60.59,36300.0
2009-11-09 13:00:00,60.59,60.67,60.49,60.61,33900.0,60.59,60.67,60.49,60.61,33900.0
2009-11-09 13:30:00,60.61,60.75,60.61,60.72,33400.0,60.61,60.75,60.61,60.72,33400.0
2009-11-09 14:00:00,60.74,60.82,60.61,60.78,51000.0,60.74,60.82,60.61,60.78,51000.0
2009-11-09 14:30:00,60.79,60.88,60.79,60.84,63200.0,60.79,60.88,60.79,60.84,63200.0
2009-11-09 15:00:00,60.83,60.93,60.74,60.83,54200.0,60.83,60.93,60.74,60.83,54200.0
2009-11-09 15:30:00,60.82,61.13,60.78,61.09,160500.0,60.82,61.13,60.78,61.09,160500.0
2009-11-10 09:30:00,60.96,61.3,60.83,61.16,52900.0,60.96,61.3,60.83,61.16,52900.0
2009-11-10 10:00:00,61.12,61.19,61.0,61.11,46600.0,61.12,61.19,61.0,61.11,46600.0
2009-11-10 10:30:00,61.12,61.18,60.88,60.9,41000.0,61.12,61.18,60.88,60.9,41000.0
2009-11-10 11:00:00,60.92,60.96,60.74,60.82,41400.0,60.92,60.96,60.74,60.82,41400.0
2009-11-10 11:30:00,60.82,60.91,60.68,60.88,36200.0,60.82,60.91,60.68,60.88,36200.0
2009-11-10 12:00:00,60.87,61.24,60.85,61.12,51100.0,60.87,61.24,60.85,61.12,51100.0
2009-11-10 12:30:00,61.07,61.12,61.03,61.08,54800.0,61.07,61.12,61.03,61.08,54800.0
2009-11-10 13:00:00,61.09,61.09,60.87,60.87,35200.0,61.09,61.09,60.87,60.87,35200.0
2009-11-10 13:30:00,60.87,60.93,60.45,60.5,93200.0,60.87,60.93,60.45,60.5,93200.0
2009-11-10 14:00:00,60.49,60.55,60.43,60.48,67900.0,60.49,60.55,60.43,60.48,67900.0
2009-11-10 14:30:00,60.48,60.79,60.48,60.76,40100.0,60.48,60.79,60.48,60.76,40100.0
2009-11-10 15:00:00,60.76,60.85,60.7,60.76,50200.0,60.76,60.85,60.7,60.76,50200.0
2009-11-10 15:30:00,60.76,60.83,60.56,60.68,96600.0,60.76,60.83,60.56,60.68,96600.0
2009-11-11 09:30:00,60.95,60.95,60.36,60.36,57900.0,60.95,60.95,60.36,60.36,57900.0
2009-11-11 10:00:00,60.38,60.39,60.13,60.23,78500.0,60.38,60.39,60.13,60.23,78500.0
2009-11-11 10:30:00,60.23,60.44,60.13,60.17,57600.0,60.23,60.44,60.13,60.17,57600.0
2009-11-11 11:00:00,60.17,60.18,59.93,60.05,56600.0,60.17,60.18,59.93,60.05,56600.0
2009-11-11 11:30:00,60.04,60.12,60.0,60.12,96600.0,60.04,60.12,60.0,60.12,96600.0
2009-11-11 12:00:00,60.11,60.21,60.0,60.01,49900.0,60.11,60.21,60.0,60.01,49900.0
2009-11-11 12:30:00,60.03,60.06,59.83,59.83,92100.0,60.03,60.06,59.83,59.83,92100.0
2009-11-11 13:00:00,59.83,59.89,59.76,59.88,61900.0,59.83,59.89,59.76,59.88,61900.0
2009-11-11 13:30:00,59.88,59.93,59.76,59.8,50200.0,59.88,59.93,59.76,59.8,50200.0
2009-11-11 14:00:00,59.8,59.92,59.77,59.89,55200.0,59.8,59.92,59.77,59.89,55200.0
2009-11-11 14:30:00,59.89,59.95,59.86,59.91,65100.0,59.89,59.95,59.86,59.91,65100.0
2009-11-11 15:00:00,59.91,59.92,59.79,59.87,64300.0,59.91,59.92,59.79,59.87,64300.0
2009-11-11 15:30:00,59.88,60.16,59.83,60.14,182800.0,59.88,60.16,59.83,60.14,182800.0
2009-11-12 09:30:00,60.17,60.84,60.11,60.81,80200.0,60.17,60.84,60.11,60.81,80200.0
2009-11-12 10:00:00,60.8,60.84,60.5,60.53,59600.0,60.8,60.84,60.5,60.53,59600.0
2009-11-12 10:30:00,60.54,60.74,60.5,60.59,43500.0,60.54,60.74,60.5,60.59,43500.0
2009-11-12 11:00:00,60.58,60.65,60.32,60.34,56900.0,60.58,60.65,60.32,60.34,56900.0
2009-11-12 11:30:00,60.34,60.35,60.0,60.11,79200.0,60.34,60.35,60.0,60.11,79200.0
2009-11-12 12:00:00,60.11,60.2,60.07,60.13,44900.0,60.11,60.2,60.07,60.13,44900.0
2009-11-12 12:30:00,60.13,60.13,59.89,59.91,49700.0,60.13,60.13,59.89,59.91,49700.0
2009-11-12 13:00:00,59.92,59.96,59.66,59.73,61700.0,59.92,59.96,59.66,59.73,61700.0
2009-11-12 13:30:00,59.73,59.9,59.63,59.86,55300.0,59.73,59.9,59.63,59.86,55300.0
2009-11-12 14:00:00,59.86,59.89,59.7,59.74,51600.0,59.86,59.89,59.7,59.74,51600.0
2009-11-12 14:30:00,59.76,59.82,59.57,59.62,50000.0,59.76,59.82,59.57,59.62,50000.0
2009-11-12 15:00:00,59.62,59.64,59.5,59.63,63500.0,59.62,59.64,59.5,59.63,63500.0
2009-11-12 15:30:00,59.63,59.64,59.43,59.45,139300.0,59.63,59.64,59.43,59.45,139300.0
2009-11-13 09:30:00,59.69,59.69,59.4,59.65,184000.0,59.69,59.69,59.4,59.65,184000.0
2009-11-13 10:00:00,59.64,60.0,59.59,59.82,114000.0,59.64,60.0,59.59,59.82,114000.0
2009-11-13 10:30:00,59.82,60.5,59.79,60.5,111100.0,59.82,60.5,59.79,60.5,111100.0
2009-11-13 11:00:00,60.51,60.82,60.41,60.73,57900.0,60.51,60.82,60.41,60.73,57900.0
2009-11-13 11:30:00,60.73,60.88,60.53,60.59,42900.0,60.73,60.88,60.53,60.59,42900.0
2009-11-13 12:00:00,60.61,61.16,60.6,61.11,117400.0,60.61,61.16,60.6,61.11,117400.0
2009-11-13 12:30:00,61.11,61.33,61.09,61.15,52500.0,61.11,61.33,61.09,61.15,52500.0
2009-11-13 13:00:00,61.16,61.21,61.11,61.12,50200.0,61.16,61.21,61.11,61.12,50200.0
2009-11-13 13:30:00,61.12,61.13,60.82,60.82,49300.0,61.12,61.13,60.82,60.82,49300.0
2009-11-13 14:00:00,60.83,60.83,60.58,60.62,44800.0,60.83,60.83,60.58,60.62,44800.0
2009-11-13 14:30:00,60.6,60.61,60.24,60.24,63400.0,60.6,60.61,60.24,60.24,63400.0
2009-11-13 15:00:00,60.24,60.5,60.16,60.43,56300.0,60.24,60.5,60.16,60.43,56300.0
2009-11-13 15:30:00,60.42,60.73,60.42,60.7,165400.0,60.42,60.73,60.42,60.7,165400.0
2009-11-16 09:30:00,60.96,61.39,60.8,61.21,55500.0,60.96,61.39,60.8,61.21,55500.0
2009-11-16 10:00:00,61.23,61.45,61.07,61.2,94500.0,61.23,61.45,61.07,61.2,94500.0
2009-11-16 10:30:00,61.21,61.4,61.2,61.32,62900.0,61.21,61.4,61.2,61.32,62900.0
2009-11-16 11:00:00,61.33,61.34,61.18,61.22,55900.0,61.33,61.34,61.18,61.22,55900.0
2009-11-16 11:30:00,61.22,61.28,61.07,61.11,100600.0,61.22,61.28,61.07,61.11,100600.0
2009-11-16 12:00:00,61.11,61.19,60.93,60.96,71900.0,61.11,61.19,60.93,60.96,71900.0
2009-11-16 12:30:00,60.95,61.04,60.94,61.03,57300.0,60.95,61.04,60.94,61.03,57300.0
2009-11-16 13:00:00,61.01,61.08,60.88,60.95,44900.0,61.01,61.08,60.88,60.95,44900.0
2009-11-16 13:30:00,60.94,61.0,60.93,60.96,49600.0,60.94,61.0,60.93,60.96,49600.0
2009-11-16 14:00:00,60.96,61.08,60.95,61.0,108800.0,60.96,61.08,60.95,61.0,108800.0
2009-11-16 14:30:00,61.0,61.1,60.94,60.99,114800.0,61.0,61.1,60.94,60.99,114800.0
2009-11-16 15:00:00,61.0,61.01,60.76,60.9,122000.0,61.0,61.01,60.76,60.9,122000.0
2009-11-16 15:30:00,60.91,60.97,60.84,60.85,192200.0,60.91,60.97,60.84,60.85,192200.0
2009-11-17 09:30:00,60.93,61.04,60.55,60.81,57700.0,60.93,61.04,60.55,60.81,57700.0
2009-11-17 10:00:00,60.84,61.05,60.84,60.95,42300.0,60.84,61.05,60.84,60.95,42300.0
2009-11-17 10:30:00,60.96,60.96,60.62,60.64,56600.0,60.96,60.96,60.62,60.64,56600.0
2009-11-17 11:00:00,60.66,60.7,60.41,60.42,93400.0,60.66,60.7,60.41,60.42,93400.0
2009-11-17 11:30:00,60.44,60.54,60.4,60.46,55200.0,60.44,60.54,60.4,60.46,55200.0
2009-11-17 12:00:00,60.47,60.7,60.4,60.55,76600.0,60.47,60.7,60.4,60.55,76600.0
2009-11-17 12:30:00,60.55,60.65,60.44,60.44,50800.0,60.55,60.65,60.44,60.44,50800.0
2009-11-17 13:00:00,60.44,60.55,60.39,60.49,71800.0,60.44,60.55,60.39,60.49,71800.0
2009-11-17 13:30:00,60.5,60.64,60.46,60.53,61700.0,60.5,60.64,60.46,60.53,61700.0
2009-11-17 14:00:00,60.54,60.62,60.46,60.46,50500.0,60.54,60.62,60.46,60.46,50500.0
2009-11-17 14:30:00,60.48,60.57,60.45,60.5,58500.0,60.48,60.57,60.45,60.5,58500.0
2009-11-17 15:00:00,60.52,60.63,60.47,60.5,69600.0,60.52,60.63,60.47,60.5,69600.0
2009-11-17 15:30:00,60.5,60.55,60.37,60.37,280000.0,60.5,60.55,60.37,60.37,280000.0
2009-11-18 09:30:00,59.96,60.4,59.96,60.14,68300.0,59.96,60.4,59.96,60.14,68300.0
2009-11-18 10:00:00,60.16,60.25,59.8,59.9,111400.0,60.16,60.25,59.8,59.9,111400.0
2009-11-18 10:30:00,59.94,60.02,59.81,59.96,74200.0,59.94,60.02,59.81,59.96,74200.0
2009-11-18 11:00:00,60.0,60.07,59.96,60.0,68000.0,60.0,60.07,59.96,60.0,68000.0
2009-11-18 11:30:00,60.01,60.17,60.0,60.12,92100.0,60.01,60.17,60.0,60.12,92100.0
2009-11-18 12:00:00,60.14,60.14,60.03,60.07,85400.0,60.14,60.14,60.03,60.07,85400.0
2009-11-18 12:30:00,60.08,60.09,59.96,60.0,140000.0,60.08,60.09,59.96,60.0,140000.0
2009-11-18 13:00:00,60.0,60.01,59.94,59.99,75300.0,60.0,60.01,59.94,59.99,75300.0
2009-11-18 13:30:00,60.0,60.03,59.91,60.0,102400.0,60.0,60.03,59.91,60.0,102400.0
2009-11-18 14:00:00,60.0,60.07,59.96,60.0,102800.0,60.0,60.07,59.96,60.0,102800.0
2009-11-18 14:30:00,60.01,60.01,59.87,59.98,50800.0,60.01,60.01,59.87,59.98,50800.0
2009-11-18 15:00:00,59.98,60.01,59.97,59.99,64800.0,59.98,60.01,59.97,59.99,64800.0
2009-11-18 15:30:00,60.0,60.01,59.95,59.97,121300.0,60.0,60.01,59.95,59.97,121300.0
2009-11-19 09:30:00,59.72,59.94,58.82,58.98,62100.0,59.72,59.94,58.82,58.98,62100.0
2009-11-19 10:00:00,58.95,59.54,58.92,59.51,48200.0,58.95,59.54,58.92,59.51,48200.0
2009-11-19 10:30:00,59.52,59.52,59.3,59.3,41800.0,59.52,59.52,59.3,59.3,41800.0
2009-11-19 11:00:00,59.31,59.31,59.08,59.24,80400.0,59.31,59.31,59.08,59.24,80400.0
2009-11-19 11:30:00,59.24,59.54,59.22,59.54,69900.0,59.24,59.54,59.22,59.54,69900.0
2009-11-19 12:00:00,59.54,59.63,59.46,59.61,85300.0,59.54,59.63,59.46,59.61,85300.0
2009-11-19 12:30:00,59.62,59.72,59.57,59.72,80100.0,59.62,59.72,59.57,59.72,80100.0
2009-11-19 13:00:00,59.71,59.79,59.55,59.67,28800.0,59.71,59.79,59.55,59.67,28800.0
2009-11-19 13:30:00,59.68,59.75,59.62,59.74,16400.0,59.68,59.75,59.62,59.74,16400.0
2009-11-19 14:00:00,59.75,59.78,59.5,59.52,42100.0,59.75,59.78,59.5,59.52,42100.0
2009-11-19 14:30:00,59.54,59.56,59.45,59.47,42800.0,59.54,59.56,59.45,59.47,42800.0
2009-11-19 15:00:00,59.49,59.49,59.37,59.43,57000.0,59.49,59.49,59.37,59.43,57000.0
2009-11-19 15:30:00,59.43,59.45,59.32,59.39,203500.0,59.43,59.45,59.32,59.39,203500.0
2009-11-20 09:30:00,59.24,59.31,58.62,58.65,140700.0,59.24,59.31,58.62,58.65,140700.0
2009-11-20 10:00:00,58.66,58.84,58.57,58.82,129300.0,58.66,58.84,58.57,58.82,129300.0
2009-11-20 10:30:00,58.86,59.08,58.86,58.98,58600.0,58.86,59.08,58.86,58.98,58600.0
2009-11-20 11:00:00,58.97,59.14,58.91,59.12,86100.0,58.97,59.14,58.91,59.12,86100.0
2009-11-20 11:30:00,59.15,59.32,59.12,59.28,111400.0,59.15,59.32,59.12,59.28,111400.0
2009-11-20 12:00:00,59.28,59.29,59.08,59.16,55500.0,59.28,59.29,59.08,59.16,55500.0
2009-11-20 12:30:00,59.18,59.26,59.17,59.21,23600.0,59.18,59.26,59.17,59.21,23600.0
2009-11-20 13:00:00,59.22,59.34,59.18,59.34,28800.0,59.22,59.34,59.18,59.34,28800.0
2009-11-20 13:30:00,59.34,59.5,59.29,59.39,39600.0,59.34,59.5,59.29,59.39,39600.0
2009-11-20 14:00:00,59.38,59.43,59.24,59.27,30900.0,59.38,59.43,59.24,59.27,30900.0
2009-11-20 14:30:00,59.28,59.32,59.09,59.12,50800.0,59.28,59.32,59.09,59.12,50800.0
2009-11-20 15:00:00,59.12,59.23,59.09,59.1,95400.0,59.12,59.23,59.09,59.1,95400.0
2009-11-20 15:30:00,59.11,59.22,59.02,59.02,205300.0,59.11,59.22,59.02,59.02,205300.0
2009-11-23 09:30:00,59.33,59.74,59.06,59.55,67300.0,59.33,59.74,59.06,59.55,67300.0
2009-11-23 10:00:00,59.57,59.69,59.42,59.51,132800.0,59.57,59.69,59.42,59.51,132800.0
2009-11-23 10:30:00,59.53,59.53,59.3,59.35,79400.0,59.53,59.53,59.3,59.35,79400.0
2009-11-23 11:00:00,59.34,59.44,59.34,59.39,42600.0,59.34,59.44,59.34,59.39,42600.0
2009-11-23 11:30:00,59.4,59.41,59.16,59.18,57700.0,59.4,59.41,59.16,59.18,57700.0
2009-11-23 12:00:00,59.19,59.33,59.19,59.19,61500.0,59.19,59.33,59.19,59.19,61500.0
2009-11-23 12:30:00,59.18,59.18,59.03,59.04,42800.0,59.18,59.18,59.03,59.04,42800.0
2009-11-23 13:00:00,59.04,59.06,58.98,58.99,55500.0,59.04,59.06,58.98,58.99,55500.0
2009-11-23 13:30:00,58.99,59.04,58.77,58.83,59800.0,58.99,59.04,58.77,58.83,59800.0
2009-11-23 14:00:00,58.84,58.87,58.77,58.85,64300.0,58.84,58.87,58.77,58.85,64300.0
2009-11-23 14:30:00,58.85,58.89,58.8,58.84,69100.0,58.85,58.89,58.8,58.84,69100.0
2009-11-23 15:00:00,58.84,59.06,58.83,59.0,74700.0,58.84,59.06,58.83,59.0,74700.0
2009-11-23 15:30:00,59.01,59.08,58.86,59.01,184500.0,59.01,59.08,58.86,59.01,184500.0
2009-11-24 09:30:00,59.28,59.38,58.85,58.88,77100.0,59.28,59.38,58.85,58.88,77100.0
2009-11-24 10:00:00,58.94,59.08,58.7,58.72,110400.0,58.94,59.08,58.7,58.72,110400.0
2009-11-24 10:30:00,58.71,58.94,58.68,58.86,204300.0,58.71,58.94,58.68,58.86,204300.0
2009-11-24 11:00:00,58.86,58.91,58.78,58.83,90700.0,58.86,58.91,58.78,58.83,90700.0
2009-11-24 11:30:00,58.83,58.92,58.79,58.87,76700.0,58.83,58.92,58.79,58.87,76700.0
2009-11-24 12:00:00,58.88,58.9,58.8,58.87,89900.0,58.88,58.9,58.8,58.87,89900.0
2009-11-24 12:30:00,58.86,59.05,58.84,59.03,52600.0,58.86,59.05,58.84,59.03,52600.0
2009-11-24 13:00:00,59.03,59.08,58.99,59.0,65800.0,59.03,59.08,58.99,59.0,65800.0
2009-11-24 13:30:00,59.01,59.06,58.91,58.94,41300.0,59.01,59.06,58.91,58.94,41300.0
2009-11-24 14:00:00,58.94,59.31,58.94,59.31,68900.0,58.94,59.31,58.94,59.31,68900.0
2009-11-24 14:30:00,59.31,59.53,59.25,59.51,79200.0,59.31,59.53,59.25,59.51,79200.0
2009-11-24 15:00:00,59.5,59.6,59.48,59.57,63900.0,59.5,59.6,59.48,59.57,63900.0
2009-11-24 15:30:00,59.58,59.58,59.31,59.43,117000.0,59.58,59.58,59.31,59.43,117000.0
2009-11-25 09:30:00,59.7,59.7,59.17,59.52,45900.0,59.7,59.7,59.17,59.52,45900.0
2009-11-25 10:00:00,59.54,59.62,59.37,59.39,41400.0,59.54,59.62,59.37,59.39,41400.0
2009-11-25 10:30:00,59.4,59.53,59.37,59.49,25500.0,59.4,59.53,59.37,59.49,25500.0
2009-11-25 11:00:00,59.49,59.8,59.49,59.77,40900.0,59.49,59.8,59.49,59.77,40900.0
2009-11-25 11:30:00,59.79,59.85,59.75,59.76,32000.0,59.79,59.85,59.75,59.76,32000.0
2009-11-25 12:00:00,59.78,59.8,59.63,59.71,23100.0,59.78,59.8,59.63,59.71,23100.0
2009-11-25 12:30:00,59.7,59.73,59.61,59.68,18200.0,59.7,59.73,59.61,59.68,18200.0
2009-11-25 13:00:00,59.69,59.75,59.65,59.69,24700.0,59.69,59.75,59.65,59.69,24700.0
2009-11-25 13:30:00,59.69,59.71,59.6,59.6,15900.0,59.69,59.71,59.6,59.6,15900.0
2009-11-25 14:00:00,59.6,59.71,59.56,59.64,20200.0,59.6,59.71,59.56,59.64,20200.0
2009-11-25 14:30:00,59.64,59.73,59.58,59.65,49800.0,59.64,59.73,59.58,59.65,49800.0
2009-11-25 15:00:00,59.65,59.74,59.62,59.71,40100.0,59.65,59.74,59.62,59.71,40100.0
2009-11-25 15:30:00,59.71,59.85,59.64,59.77,107500.0,59.71,59.85,59.64,59.77,107500.0
2009-11-27 09:30:00,59.03,59.25,58.43,58.86,67400.0,59.03,59.25,58.43,58.86,67400.0
2009-11-27 10:00:00,58.86,59.18,58.85,58.91,53500.0,58.86,59.18,58.85,58.91,53500.0
2009-11-27 10:30:00,58.89,59.21,58.79,59.2,31400.0,58.89,59.21,58.79,59.2,31400.0
2009-11-27 11:00:00,59.21,59.43,59.21,59.3,66500.0,59.21,59.43,59.21,59.3,66500.0
2009-11-27 11:30:00,59.3,59.48,59.27,59.37,27500.0,59.3,59.48,59.27,59.37,27500.0
2009-11-27 12:00:00,59.38,59.39,59.17,59.22,49700.0,59.38,59.39,59.17,59.22,49700.0
2009-11-27 12:30:00,59.21,59.4,59.02,59.04,91300.0,59.21,59.4,59.02,59.04,91300.0
2009-11-30 09:30:00,59.26,59.26,58.75,58.89,86800.0,59.26,59.26,58.75,58.89,86800.0
2009-11-30 10:00:00,58.91,58.95,58.78,58.95,47000.0,58.91,58.95,58.78,58.95,47000.0
2009-11-30 10:30:00,58.94,58.99,58.83,58.86,21200.0,58.94,58.99,58.83,58.86,21200.0
2009-11-30 11:00:00,58.86,58.87,58.75,58.76,36200.0,58.86,58.87,58.75,58.76,36200.0
2009-11-30 11:30:00,58.77,58.78,58.63,58.64,51200.0,58.77,58.78,58.63,58.64,51200.0
2009-11-30 12:00:00,58.63,58.75,58.63,58.65,25500.0,58.63,58.75,58.63,58.65,25500.0
2009-11-30 12:30:00,58.66,58.66,58.49,58.5,29300.0,58.66,58.66,58.49,58.5,29300.0
2009-11-30 13:00:00,58.5,58.61,58.45,58.61,14400.0,58.5,58.61,58.45,58.61,14400.0
2009-11-30 13:30:00,58.61,58.67,58.49,58.6,31700.0,58.61,58.67,58.49,58.6,31700.0
2009-11-30 14:00:00,58.6,58.65,58.54,58.57,26000.0,58.6,58.65,58.54,58.57,26000.0
2009-11-30 14:30:00,58.58,58.67,58.54,58.56,27900.0,58.58,58.67,58.54,58.56,27900.0
2009-11-30 15:00:00,58.56,58.86,58.51,58.85,53600.0,58.56,58.86,58.51,58.85,53600.0
2009-11-30 15:30:00,58.85,58.91,58.7,58.84,124100.0,58.85,58.91,58.7,58.84,124100.0
2009-12-01 09:30:00,59.24,59.45,58.9,59.3,52200.0,59.24,59.45,58.9,59.3,52200.0
2009-12-01 10:00:00,59.29,59.29,59.03,59.19,54500.0,59.29,59.29,59.03,59.19,54500.0
2009-12-01 10:30:00,59.19,59.27,59.09,59.15,46200.0,59.19,59.27,59.09,59.15,46200.0
2009-12-01 11:00:00,59.17,59.27,59.09,59.24,52600.0,59.17,59.27,59.09,59.24,52600.0
2009-12-01 11:30:00,59.25,59.35,59.22,59.34,23600.0,59.25,59.35,59.22,59.34,23600.0
2009-12-01 12:00:00,59.35,59.43,59.35,59.38,20700.0,59.35,59.43,59.35,59.38,20700.0
2009-12-01 12:30:00,59.38,59.52,59.34,59.5,35700.0,59.38,59.52,59.34,59.5,35700.0
2009-12-01 13:00:00,59.5,59.56,59.44,59.51,38800.0,59.5,59.56,59.44,59.51,38800.0
2009-12-01 13:30:00,59.53,59.57,59.24,59.31,49700.0,59.53,59.57,59.24,59.31,49700.0
2009-12-01 14:00:00,59.33,59.34,59.13,59.27,115400.0,59.33,59.34,59.13,59.27,115400.0
2009-12-01 14:30:00,59.26,59.29,59.03,59.1,67300.0,59.26,59.29,59.03,59.1,67300.0
2009-12-01 15:00:00,59.09,59.28,59.08,59.25,37100.0,59.09,59.28,59.08,59.25,37100.0
2009-12-01 15:30:00,59.25,59.45,59.22,59.35,110600.0,59.25,59.45,59.22,59.35,110600.0
2009-12-02 09:30:00,59.29,59.47,59.03,59.25,155000.0,59.29,59.47,59.03,59.25,155000.0
2009-12-02 10:00:00,59.25,59.77,59.23,59.75,107400.0,59.25,59.77,59.23,59.75,107400.0
2009-12-02 10:30:00,59.74,59.78,59.63,59.75,40600.0,59.74,59.78,59.63,59.75,40600.0
2009-12-02 11:00:00,59.73,59.76,59.63,59.74,36700.0,59.73,59.76,59.63,59.74,36700.0
2009-12-02 11:30:00,59.74,59.75,59.69,59.72,18700.0,59.74,59.75,59.69,59.72,18700.0
2009-12-02 12:00:00,59.74,59.74,59.45,59.45,25900.0,59.74,59.74,59.45,59.45,25900.0
2009-12-02 12:30:00,59.45,59.56,59.45,59.53,31800.0,59.45,59.56,59.45,59.53,31800.0
2009-12-02 13:00:00,59.53,59.71,59.53,59.67,22700.0,59.53,59.71,59.53,59.67,22700.0
2009-12-02 13:30:00,59.66,59.71,59.58,59.61,26400.0,59.66,59.71,59.58,59.61,26400.0
2009-12-02 14:00:00,59.62,59.67,59.52,59.61,43200.0,59.62,59.67,59.52,59.61,43200.0
2009-12-02 14:30:00,59.6,59.71,59.6,59.69,41400.0,59.6,59.71,59.6,59.69,41400.0
2009-12-02 15:00:00,59.68,59.71,59.65,59.67,39500.0,59.68,59.71,59.65,59.67,39500.0
2009-12-02 15:30:00,59.65,59.71,59.54,59.61,134200.0,59.65,59.71,59.54,59.61,134200.0
2009-12-03 09:30:00,59.84,59.99,59.54,59.7,36000.0,59.84,59.99,59.54,59.7,36000.0
2009-12-03 10:00:00,59.69,59.69,59.39,59.56,42100.0,59.69,59.69,59.39,59.56,42100.0
2009-12-03 10:30:00,59.56,59.73,59.44,59.6,33600.0,59.56,59.73,59.44,59.6,33600.0
2009-12-03 11:00:00,59.6,59.64,59.55,59.58,25500.0,59.6,59.64,59.55,59.58,25500.0
2009-12-03 11:30:00,59.59,59.61,59.51,59.57,25100.0,59.59,59.61,59.51,59.57,25100.0
2009-12-03 12:00:00,59.57,59.81,59.56,59.79,53800.0,59.57,59.81,59.56,59.79,53800.0
2009-12-03 12:30:00,59.78,59.79,59.64,59.67,13300.0,59.78,59.79,59.64,59.67,13300.0
2009-12-03 13:00:00,59.67,59.7,59.55,59.6,19200.0,59.67,59.7,59.55,59.6,19200.0
2009-12-03 13:30:00,59.6,59.64,59.57,59.61,17300.0,59.6,59.64,59.57,59.61,17300.0
2009-12-03 14:00:00,59.61,59.65,59.6,59.64,20600.0,59.61,59.65,59.6,59.64,20600.0
2009-12-03 14:30:00,59.64,59.75,59.62,59.66,24800.0,59.64,59.75,59.62,59.66,24800.0
2009-12-03 15:00:00,59.65,59.69,59.52,59.52,25100.0,59.65,59.69,59.52,59.52,25100.0
2009-12-03 15:30:00,59.53,59.57,58.95,59.03,59300.0,59.53,59.57,58.95,59.03,59300.0
2009-12-04 09:30:00,59.45,60.4,59.45,60.4,62000.0,59.45,60.4,59.45,60.4,62000.0
2009-12-04 10:00:00,60.4,60.41,59.65,59.94,87200.0,60.4,60.41,59.65,59.94,87200.0
2009-12-04 10:30:00,59.94,60.03,59.82,60.01,42000.0,59.94,60.03,59.82,60.01,42000.0
2009-12-04 11:00:00,60.01,60.18,59.76,59.76,48700.0,60.01,60.18,59.76,59.76,48700.0
2009-12-04 11:30:00,59.74,59.77,59.02,59.05,45200.0,59.74,59.77,59.02,59.05,45200.0
2009-12-04 12:00:00,59.05,59.25,59.05,59.21,26600.0,59.05,59.25,59.05,59.21,26600.0
2009-12-04 12:30:00,59.21,59.34,59.14,59.23,27500.0,59.21,59.34,59.14,59.23,27500.0
2009-12-04 13:00:00,59.24,59.37,59.24,59.27,18600.0,59.24,59.37,59.24,59.27,18600.0
2009-12-04 13:30:00,59.25,59.37,59.14,59.15,34100.0,59.25,59.37,59.14,59.15,34100.0
2009-12-04 14:00:00,59.17,59.25,59.05,59.09,37100.0,59.17,59.25,59.05,59.09,37100.0
2009-12-04 14:30:00,59.09,59.38,59.09,59.32,27900.0,59.09,59.38,59.09,59.32,27900.0
2009-12-04 15:00:00,59.32,59.6,59.27,59.39,39900.0,59.32,59.6,59.27,59.39,39900.0
2009-12-04 15:30:00,59.38,59.56,59.27,59.4,101900.0,59.38,59.56,59.27,59.4,101900.0
2009-12-07 09:30:00,59.21,59.92,59.21,59.88,67800.0,59.21,59.92,59.21,59.88,67800.0
2009-12-07 10:00:00,59.88,59.92,59.62,59.77,111900.0,59.88,59.92,59.62,59.77,111900.0
2009-12-07 10:30:00,59.77,59.89,59.69,59.79,47500.0,59.77,59.89,59.69,59.79,47500.0
2009-12-07 11:00:00,59.79,59.79,59.67,59.72,43500.0,59.79,59.79,59.67,59.72,43500.0
2009-12-07 11:30:00,59.71,59.83,59.65,59.8,46400.0,59.71,59.83,59.65,59.8,46400.0
2009-12-07 12:00:00,59.79,59.92,59.75,59.92,32900.0,59.79,59.92,59.75,59.92,32900.0
2009-12-07 12:30:00,59.92,60.05,59.91,60.04,57600.0,59.92,60.05,59.91,60.04,57600.0
2009-12-07 13:00:00,60.03,60.09,60.0,60.04,30700.0,60.03,60.09,60.0,60.04,30700.0
2009-12-07 13:30:00,60.03,60.23,60.03,60.19,62200.0,60.03,60.23,60.03,60.19,62200.0
2009-12-07 14:00:00,60.18,60.23,60.05,60.07,56400.0,60.18,60.23,60.05,60.07,56400.0
2009-12-07 14:30:00,60.05,60.05,59.78,59.96,64500.0,60.05,60.05,59.78,59.96,64500.0
2009-12-07 15:00:00,59.96,60.01,59.86,59.95,46800.0,59.96,60.01,59.86,59.95,46800.0
2009-12-07 15:30:00,59.95,60.08,59.92,59.95,96200.0,59.95,60.08,59.92,59.95,96200.0
2009-12-08 09:30:00,59.7,59.76,58.87,59.23,83900.0,59.7,59.76,58.87,59.23,83900.0
2009-12-08 10:00:00,59.23,59.39,59.02,59.11,62900.0,59.23,59.39,59.02,59.11,62900.0
2009-12-08 10:30:00,59.08,59.31,58.98,59.31,74000.0,59.08,59.31,58.98,59.31,74000.0
2009-12-08 11:00:00,59.31,59.64,59.3,59.61,60800.0,59.31,59.64,59.3,59.61,60800.0
2009-12-08 11:30:00,59.63,59.72,59.42,59.64,78900.0,59.63,59.72,59.42,59.64,78900.0
2009-12-08 12:00:00,59.65,59.66,59.45,59.46,39200.0,59.65,59.66,59.45,59.46,39200.0
2009-12-08 12:30:00,59.46,59.49,59.32,59.49,36500.0,59.46,59.49,59.32,59.49,36500.0
2009-12-08 13:00:00,59.51,59.53,59.31,59.34,33300.0,59.51,59.53,59.31,59.34,33300.0
2009-12-08 13:30:00,59.35,59.59,59.34,59.48,38000.0,59.35,59.59,59.34,59.48,38000.0
2009-12-08 14:00:00,59.49,59.49,59.15,59.27,53500.0,59.49,59.49,59.15,59.27,53500.0
2009-12-08 14:30:00,59.27,59.32,59.04,59.07,57000.0,59.27,59.32,59.04,59.07,57000.0
2009-12-08 15:00:00,59.07,59.25,59.04,59.24,47500.0,59.07,59.25,59.04,59.24,47500.0
2009-12-08 15:30:00,59.23,59.26,59.16,59.19,77800.0,59.23,59.26,59.16,59.19,77800.0
2009-12-09 09:30:00,59.13,59.14,58.62,58.95,22800.0,59.13,59.14,58.62,58.95,22800.0
2009-12-09 10:00:00,58.98,59.01,58.71,58.77,23100.0,58.98,59.01,58.71,58.77,23100.0
2009-12-09 10:30:00,58.78,59.08,58.67,59.0,35700.0,58.78,59.08,58.67,59.0,35700.0
2009-12-09 11:00:00,58.99,59.18,58.98,59.01,26400.0,58.99,59.18,58.98,59.01,26400.0
2009-12-09 11:30:00,59.02,59.17,58.96,59.17,14600.0,59.02,59.17,58.96,59.17,14600.0
2009-12-09 12:00:00,59.15,59.17,58.97,59.14,18900.0,59.15,59.17,58.97,59.14,18900.0
2009-12-09 12:30:00,59.11,59.14,59.1,59.13,38500.0,59.11,59.14,59.1,59.13,38500.0
2009-12-09 13:00:00,59.11,59.23,58.96,59.11,39700.0,59.11,59.23,58.96,59.11,39700.0
2009-12-09 13:30:00,59.11,59.19,59.04,59.12,51800.0,59.11,59.19,59.04,59.12,51800.0
2009-12-09 14:00:00,59.12,59.27,59.1,59.12,25700.0,59.12,59.27,59.1,59.12,25700.0
2009-12-09 14:30:00,59.13,59.29,59.1,59.29,20500.0,59.13,59.29,59.1,59.29,20500.0
2009-12-09 15:00:00,59.29,59.51,59.28,59.43,27900.0,59.29,59.51,59.28,59.43,27900.0
2009-12-09 15:30:00,59.43,59.52,59.37,59.45,104900.0,59.43,59.52,59.37,59.45,104900.0
2009-12-10 09:30:00,59.73,60.3,59.73,60.13,138000.0,59.73,60.3,59.73,60.13,138000.0
2009-12-10 10:00:00,60.11,60.46,60.06,60.46,60400.0,60.11,60.46,60.06,60.46,60400.0
2009-12-10 10:30:00,60.43,60.66,60.35,60.66,55600.0,60.43,60.66,60.35,60.66,55600.0
2009-12-10 11:00:00,60.65,60.75,60.51,60.74,45700.0,60.65,60.75,60.51,60.74,45700.0
2009-12-10 11:30:00,60.72,60.76,60.54,60.73,42900.0,60.72,60.76,60.54,60.73,42900.0
2009-12-10 12:00:00,60.71,60.83,60.69,60.77,45900.0,60.71,60.83,60.69,60.77,45900.0
2009-12-10 12:30:00,60.74,60.94,60.72,60.94,30900.0,60.74,60.94,60.72,60.94,30900.0
2009-12-10 13:00:00,60.95,60.97,60.72,60.94,52200.0,60.95,60.97,60.72,60.94,52200.0
2009-12-10 13:30:00,60.95,61.2,60.9,61.19,79800.0,60.95,61.2,60.9,61.19,79800.0
2009-12-10 14:00:00,61.19,61.39,61.13,61.26,154400.0,61.19,61.39,61.13,61.26,154400.0
2009-12-10 14:30:00,61.25,61.27,61.1,61.11,150900.0,61.25,61.27,61.1,61.11,150900.0
2009-12-10 15:00:00,61.11,61.11,60.79,60.85,81100.0,61.11,61.11,60.79,60.85,81100.0
2009-12-10 15:30:00,60.84,60.94,60.63,60.7,132700.0,60.84,60.94,60.63,60.7,132700.0
2009-12-11 09:30:00,61.13,61.44,60.79,61.29,58900.0,61.13,61.44,60.79,61.29,58900.0
2009-12-11 10:00:00,61.3,61.44,61.14,61.15,123700.0,61.3,61.44,61.14,61.15,123700.0
2009-12-11 10:30:00,61.15,61.44,61.13,61.43,30700.0,61.15,61.44,61.13,61.43,30700.0
2009-12-11 11:00:00,61.41,61.41,61.13,61.13,47300.0,61.41,61.41,61.13,61.13,47300.0
2009-12-11 11:30:00,61.13,61.19,61.13,61.15,60200.0,61.13,61.19,61.13,61.15,60200.0
2009-12-11 12:00:00,61.17,61.19,61.13,61.14,19300.0,61.17,61.19,61.13,61.14,19300.0
2009-12-11 12:30:00,61.13,61.36,61.09,61.36,51600.0,61.13,61.36,61.09,61.36,51600.0
2009-12-11 13:00:00,61.36,61.4,61.25,61.36,30000.0,61.36,61.4,61.25,61.36,30000.0
2009-12-11 13:30:00,61.37,61.5,61.33,61.45,91500.0,61.37,61.5,61.33,61.45,91500.0
2009-12-11 14:00:00,61.45,61.58,61.44,61.46,43600.0,61.45,61.58,61.44,61.46,43600.0
2009-12-11 14:30:00,61.48,61.51,61.3,61.3,27000.0,61.48,61.51,61.3,61.3,27000.0
2009-12-11 15:00:00,61.3,61.31,61.15,61.16,49800.0,61.3,61.31,61.15,61.16,49800.0
2009-12-11 15:30:00,61.18,61.27,61.12,61.26,131600.0,61.18,61.27,61.12,61.26,131600.0
2009-12-14 09:30:00,61.55,61.81,61.01,61.33,118500.0,61.55,61.81,61.01,61.33,118500.0
2009-12-14 10:00:00,61.36,61.43,61.23,61.25,62900.0,61.36,61.43,61.23,61.25,62900.0
2009-12-14 10:30:00,61.24,61.49,61.18,61.41,77400.0,61.24,61.49,61.18,61.41,77400.0
2009-12-14 11:00:00,61.44,61.52,61.42,61.51,54300.0,61.44,61.52,61.42,61.51,54300.0
2009-12-14 11:30:00,61.49,61.53,61.4,61.45,32600.0,61.49,61.53,61.4,61.45,32600.0
2009-12-14 12:00:00,61.46,61.72,61.46,61.72,22500.0,61.46,61.72,61.46,61.72,22500.0
2009-12-14 12:30:00,61.71,61.87,61.64,61.87,61100.0,61.71,61.87,61.64,61.87,61100.0
2009-12-14 13:00:00,61.86,61.86,61.78,61.82,34600.0,61.86,61.86,61.78,61.82,34600.0
2009-12-14 13:30:00,61.82,61.84,61.63,61.73,22300.0,61.82,61.84,61.63,61.73,22300.0
2009-12-14 14:00:00,61.72,61.78,61.52,61.53,49500.0,61.72,61.78,61.52,61.53,49500.0
2009-12-14 14:30:00,61.53,61.68,61.53,61.68,27700.0,61.53,61.68,61.53,61.68,27700.0
2009-12-14 15:00:00,61.68,61.8,61.64,61.75,30800.0,61.68,61.8,61.64,61.75,30800.0
2009-12-14 15:30:00,61.76,61.9,61.76,61.83,81600.0,61.76,61.9,61.76,61.83,81600.0
2009-12-15 09:30:00,61.58,62.13,61.56,62.09,92500.0,61.58,62.13,61.56,62.09,92500.0
2009-12-15 10:00:00,62.07,62.29,62.04,62.29,78300.0,62.07,62.29,62.04,62.29,78300.0
2009-12-15 10:30:00,62.26,62.55,62.26,62.55,75800.0,62.26,62.55,62.26,62.55,75800.0
2009-12-15 11:00:00,62.54,62.78,62.52,62.77,67400.0,62.54,62.78,62.52,62.77,67400.0
2009-12-15 11:30:00,62.77,62.88,62.66,62.69,56200.0,62.77,62.88,62.66,62.69,56200.0
2009-12-15 12:00:00,62.69,62.81,62.68,62.81,25000.0,62.69,62.81,62.68,62.81,25000.0
2009-12-15 12:30:00,62.8,62.86,62.74,62.85,41700.0,62.8,62.86,62.74,62.85,41700.0
2009-12-15 13:00:00,62.85,63.09,62.75,62.97,54100.0,62.85,63.09,62.75,62.97,54100.0
2009-12-15 13:30:00,62.97,63.02,62.87,62.94,37300.0,62.97,63.02,62.87,62.94,37300.0
2009-12-15 14:00:00,62.94,62.94,62.83,62.83,27100.0,62.94,62.94,62.83,62.83,27100.0
2009-12-15 14:30:00,62.83,62.96,62.83,62.86,32900.0,62.83,62.96,62.83,62.86,32900.0
2009-12-15 15:00:00,62.86,62.87,62.75,62.83,53000.0,62.86,62.87,62.75,62.83,53000.0
2009-12-15 15:30:00,62.81,62.85,62.44,62.6,178700.0,62.81,62.85,62.44,62.6,178700.0
2009-12-16 09:30:00,62.87,63.07,62.54,62.76,53800.0,62.87,63.07,62.54,62.76,53800.0
2009-12-16 10:00:00,62.76,62.76,62.2,62.24,38000.0,62.76,62.76,62.2,62.24,38000.0
2009-12-16 10:30:00,62.27,62.41,62.26,62.36,21700.0,62.27,62.41,62.26,62.36,21700.0
2009-12-16 11:00:00,62.37,62.37,62.28,62.34,20800.0,62.37,62.37,62.28,62.34,20800.0
2009-12-16 11:30:00,62.33,62.38,62.18,62.19,21300.0,62.33,62.38,62.18,62.19,21300.0
2009-12-16 12:00:00,62.18,62.2,62.08,62.16,26700.0,62.18,62.2,62.08,62.16,26700.0
2009-12-16 12:30:00,62.15,62.2,62.12,62.14,17300.0,62.15,62.2,62.12,62.14,17300.0
2009-12-16 13:00:00,62.14,62.15,62.03,62.09,33400.0,62.14,62.15,62.03,62.09,33400.0
2009-12-16 13:30:00,62.08,62.09,61.95,61.97,39700.0,62.08,62.09,61.95,61.97,39700.0
2009-12-16 14:00:00,61.97,62.21,61.92,62.12,33100.0,61.97,62.21,61.92,62.12,33100.0
2009-12-16 14:30:00,62.13,62.14,61.9,61.94,45600.0,62.13,62.14,61.9,61.94,45600.0
2009-12-16 15:00:00,61.93,62.0,61.71,61.72,45400.0,61.93,62.0,61.71,61.72,45400.0
2009-12-16 15:30:00,61.72,61.88,61.63,61.8,97700.0,61.72,61.88,61.63,61.8,97700.0
2009-12-17 09:30:00,61.69,61.77,61.08,61.1,73600.0,61.69,61.77,61.08,61.1,73600.0
2009-12-17 10:00:00,61.1,61.2,60.71,60.9,72200.0,61.1,61.2,60.71,60.9,72200.0
2009-12-17 10:30:00,60.91,60.93,60.67,60.92,55500.0,60.91,60.93,60.67,60.92,55500.0
2009-12-17 11:00:00,60.91,60.96,60.78,60.91,26400.0,60.91,60.96,60.78,60.91,26400.0
2009-12-17 11:30:00,60.91,61.14,60.87,61.13,30000.0,60.91,61.14,60.87,61.13,30000.0
2009-12-17 12:00:00,61.14,61.27,61.04,61.11,48800.0,61.14,61.27,61.04,61.11,48800.0
2009-12-17 12:30:00,61.09,61.15,60.62,60.7,54600.0,61.09,61.15,60.62,60.7,54600.0
2009-12-17 13:00:00,60.7,60.84,60.57,60.64,44000.0,60.7,60.84,60.57,60.64,44000.0
2009-12-17 13:30:00,60.64,60.71,60.51,60.71,62200.0,60.64,60.71,60.51,60.71,62200.0
2009-12-17 14:00:00,60.7,61.01,60.7,60.99,94200.0,60.7,61.01,60.7,60.99,94200.0
2009-12-17 14:30:00,60.99,61.01,60.75,60.83,38600.0,60.99,61.01,60.75,60.83,38600.0
2009-12-17 15:00:00,60.83,60.83,60.5,60.54,97400.0,60.83,60.83,60.5,60.54,97400.0
2009-12-17 15:30:00,60.54,60.85,60.48,60.69,111100.0,60.54,60.85,60.48,60.69,111100.0
2009-12-18 09:30:00,60.91,61.21,60.69,61.12,166600.0,60.91,61.21,60.69,61.12,166600.0
2009-12-18 10:00:00,61.09,61.25,60.89,60.93,39000.0,61.09,61.25,60.89,60.93,39000.0
2009-12-18 10:30:00,60.92,60.93,60.6,60.9,46000.0,60.92,60.93,60.6,60.9,46000.0
2009-12-18 11:00:00,60.92,60.93,60.37,60.37,32000.0,60.92,60.93,60.37,60.37,32000.0
2009-12-18 11:30:00,60.35,60.35,60.02,60.14,37900.0,60.35,60.35,60.02,60.14,37900.0
2009-12-18 12:00:00,60.14,60.22,60.05,60.22,43300.0,60.14,60.22,60.05,60.22,43300.0
2009-12-18 12:30:00,60.22,60.36,60.15,60.31,36500.0,60.22,60.36,60.15,60.31,36500.0
2009-12-18 13:00:00,60.3,60.33,60.03,60.14,30600.0,60.3,60.33,60.03,60.14,30600.0
2009-12-18 13:30:00,60.14,60.27,60.14,60.26,26300.0,60.14,60.27,60.14,60.26,26300.0
2009-12-18 14:00:00,60.27,60.27,60.07,60.1,25500.0,60.27,60.27,60.07,60.1,25500.0
2009-12-18 14:30:00,60.1,60.12,60.02,60.1,40000.0,60.1,60.12,60.02,60.1,40000.0
2009-12-18 15:00:00,60.1,60.1,60.02,60.04,55600.0,60.1,60.1,60.02,60.04,55600.0
2009-12-18 15:30:00,60.04,60.27,60.0,60.26,168700.0,60.04,60.27,60.0,60.26,168700.0
2009-12-21 09:30:00,60.6,61.46,60.49,61.31,47300.0,60.6,61.46,60.49,61.31,47300.0
2009-12-21 10:00:00,61.34,61.5,61.25,61.25,53600.0,61.34,61.5,61.25,61.25,53600.0
2009-12-21 10:30:00,61.27,61.3,60.96,60.96,24000.0,61.27,61.3,60.96,60.96,24000.0
2009-12-21 11:00:00,60.98,61.17,60.94,61.1,25000.0,60.98,61.17,60.94,61.1,25000.0
2009-12-21 11:30:00,61.1,61.18,61.05,61.15,28800.0,61.1,61.18,61.05,61.15,28800.0
2009-12-21 12:00:00,61.17,61.25,61.11,61.15,44600.0,61.17,61.25,61.11,61.15,44600.0
2009-12-21 12:30:00,61.18,61.23,61.09,61.1,32600.0,61.18,61.23,61.09,61.1,32600.0
2009-12-21 13:00:00,61.11,61.18,61.08,61.11,22700.0,61.11,61.18,61.08,61.11,22700.0
2009-12-21 13:30:00,61.12,61.13,61.06,61.08,19800.0,61.12,61.13,61.06,61.08,19800.0
2009-12-21 14:00:00,61.08,61.09,60.99,61.08,25700.0,61.08,61.09,60.99,61.08,25700.0
2009-12-21 14:30:00,61.08,61.18,61.05,61.07,22100.0,61.08,61.18,61.05,61.07,22100.0
2009-12-21 15:00:00,61.08,61.09,60.94,61.05,52400.0,61.08,61.09,60.94,61.05,52400.0
2009-12-21 15:30:00,61.05,61.05,60.94,60.99,66300.0,61.05,61.05,60.94,60.99,66300.0
2009-12-22 09:30:00,61.02,61.59,61.02,61.28,36600.0,61.02,61.59,61.02,61.28,36600.0
2009-12-22 10:00:00,61.26,61.52,61.26,61.41,22000.0,61.26,61.52,61.26,61.41,22000.0
2009-12-22 10:30:00,61.39,61.39,61.24,61.3,33700.0,61.39,61.39,61.24,61.3,33700.0
2009-12-22 11:00:00,61.25,61.37,61.23,61.32,27400.0,61.25,61.37,61.23,61.32,27400.0
2009-12-22 11:30:00,61.31,61.33,61.23,61.3,20600.0,61.31,61.33,61.23,61.3,20600.0
2009-12-22 12:00:00,61.28,61.37,61.28,61.35,17300.0,61.28,61.37,61.28,61.35,17300.0
2009-12-22 12:30:00,61.33,61.49,61.33,61.48,17100.0,61.33,61.49,61.33,61.48,17100.0
2009-12-22 13:00:00,61.47,61.55,61.45,61.49,20000.0,61.47,61.55,61.45,61.49,20000.0
2009-12-22 13:30:00,61.48,61.53,61.4,61.43,24700.0,61.48,61.53,61.4,61.43,24700.0
2009-12-22 14:00:00,61.41,61.49,61.4,61.48,25200.0,61.41,61.49,61.4,61.48,25200.0
2009-12-22 14:30:00,61.49,61.65,61.46,61.59,23900.0,61.49,61.65,61.46,61.59,23900.0
2009-12-22 15:00:00,61.59,61.63,61.51,61.55,28500.0,61.59,61.63,61.51,61.55,28500.0
2009-12-22 15:30:00,61.56,61.69,61.47,61.57,63000.0,61.56,61.69,61.47,61.57,63000.0
2009-12-23 09:30:00,61.56,62.09,61.54,61.79,51700.0,61.56,62.09,61.54,61.79,51700.0
2009-12-23 10:00:00,61.76,61.79,61.46,61.5,22000.0,61.76,61.79,61.46,61.5,22000.0
2009-12-23 10:30:00,61.51,61.57,61.33,61.42,33600.0,61.51,61.57,61.33,61.42,33600.0
2009-12-23 11:00:00,61.42,61.61,61.34,61.61,20700.0,61.42,61.61,61.34,61.61,20700.0
2009-12-23 11:30:00,61.59,61.69,61.54,61.58,30900.0,61.59,61.69,61.54,61.58,30900.0
2009-12-23 12:00:00,61.58,61.61,61.46,61.46,24000.0,61.58,61.61,61.46,61.46,24000.0
2009-12-23 12:30:00,61.45,61.51,61.45,61.48,20300.0,61.45,61.51,61.45,61.48,20300.0
2009-12-23 13:00:00,61.47,61.52,61.39,61.4,41100.0,61.47,61.52,61.39,61.4,41100.0
2009-12-23 13:30:00,61.42,61.46,61.3,61.37,39200.0,61.42,61.46,61.3,61.37,39200.0
2009-12-23 14:00:00,61.37,61.44,61.35,61.42,26200.0,61.37,61.44,61.35,61.42,26200.0
2009-12-23 14:30:00,61.42,61.5,61.4,61.48,27800.0,61.42,61.5,61.4,61.48,27800.0
2009-12-23 15:00:00,61.47,61.52,61.47,61.5,22300.0,61.47,61.52,61.47,61.5,22300.0
2009-12-23 15:30:00,61.49,61.51,61.41,61.51,73100.0,61.49,61.51,61.41,61.51,73100.0
2009-12-24 09:30:00,61.22,61.53,61.22,61.47,30400.0,61.22,61.53,61.22,61.47,30400.0
2009-12-24 10:00:00,61.5,61.63,61.38,61.42,49400.0,61.5,61.63,61.38,61.42,49400.0
2009-12-24 10:30:00,61.39,61.43,61.29,61.4,16800.0,61.39,61.43,61.29,61.4,16800.0
2009-12-24 11:00:00,61.4,61.4,61.27,61.33,10900.0,61.4,61.4,61.27,61.33,10900.0
2009-12-24 11:30:00,61.33,61.34,61.26,61.29,14700.0,61.33,61.34,61.26,61.29,14700.0
2009-12-24 12:00:00,61.29,61.42,61.29,61.38,24100.0,61.29,61.42,61.29,61.38,24100.0
2009-12-24 12:30:00,61.41,61.54,61.39,61.48,19100.0,61.41,61.54,61.39,61.48,19100.0
2009-12-28 09:30:00,61.74,62.24,61.45,61.76,37800.0,61.74,62.24,61.45,61.76,37800.0
2009-12-28 10:00:00,61.73,61.95,61.7,61.8,14400.0,61.73,61.95,61.7,61.8,14400.0
2009-12-28 10:30:00,61.8,61.84,61.71,61.73,9500.0,61.8,61.84,61.71,61.73,9500.0
2009-12-28 11:00:00,61.73,61.73,61.48,61.49,39700.0,61.73,61.73,61.48,61.49,39700.0
2009-12-28 11:30:00,61.5,61.7,61.48,61.7,23700.0,61.5,61.7,61.48,61.7,23700.0
2009-12-28 12:00:00,61.72,61.82,61.72,61.82,22100.0,61.72,61.82,61.72,61.82,22100.0
2009-12-28 12:30:00,61.83,61.85,61.74,61.8,16300.0,61.83,61.85,61.74,61.8,16300.0
2009-12-28 13:00:00,61.8,61.8,61.74,61.79,14600.0,61.8,61.8,61.74,61.79,14600.0
2009-12-28 13:30:00,61.8,61.8,61.7,61.72,11700.0,61.8,61.8,61.7,61.72,11700.0
2009-12-28 14:00:00,61.74,61.74,61.49,61.6,25700.0,61.74,61.74,61.49,61.6,25700.0
2009-12-28 14:30:00,61.63,61.7,61.6,61.67,18800.0,61.63,61.7,61.6,61.67,18800.0
2009-12-28 15:00:00,61.67,61.77,61.64,61.7,16400.0,61.67,61.77,61.64,61.7,16400.0
2009-12-28 15:30:00,61.71,61.81,61.62,61.79,43000.0,61.71,61.81,61.62,61.79,43000.0
2009-12-29 09:30:00,61.76,62.21,61.61,62.0,48600.0,61.76,62.21,61.61,62.0,48600.0
2009-12-29 10:00:00,62.0,62.22,61.98,62.18,25000.0,62.0,62.22,61.98,62.18,25000.0
2009-12-29 10:30:00,62.16,62.31,62.13,62.24,25500.0,62.16,62.31,62.13,62.24,25500.0
2009-12-29 11:00:00,62.27,62.41,62.21,62.26,33700.0,62.27,62.41,62.21,62.26,33700.0
2009-12-29 11:30:00,62.26,62.28,62.13,62.18,37500.0,62.26,62.28,62.13,62.18,37500.0
2009-12-29 12:00:00,62.18,62.25,62.17,62.24,21400.0,62.18,62.25,62.17,62.24,21400.0
2009-12-29 12:30:00,62.24,62.39,62.22,62.37,14100.0,62.24,62.39,62.22,62.37,14100.0
2009-12-29 13:00:00,62.36,62.37,62.24,62.37,12800.0,62.36,62.37,62.24,62.37,12800.0
2009-12-29 13:30:00,62.37,62.37,62.2,62.27,29300.0,62.37,62.37,62.2,62.27,29300.0
2009-12-29 14:00:00,62.29,62.3,62.13,62.14,27700.0,62.29,62.3,62.13,62.14,27700.0
2009-12-29 14:30:00,62.15,62.17,62.03,62.05,25500.0,62.15,62.17,62.03,62.05,25500.0
2009-12-29 15:00:00,62.03,62.18,62.02,62.16,29100.0,62.03,62.18,62.02,62.16,29100.0
2009-12-29 15:30:00,62.18,62.18,61.98,61.99,87000.0,62.18,62.18,61.98,61.99,87000.0
2009-12-30 09:30:00,61.9,62.16,61.69,61.95,34600.0,61.9,62.16,61.69,61.95,34600.0
2009-12-30 10:00:00,61.95,62.11,61.94,62.05,46400.0,61.95,62.11,61.94,62.05,46400.0
2009-12-30 10:30:00,62.1,62.17,62.02,62.12,22900.0,62.1,62.17,62.02,62.12,22900.0
2009-12-30 11:00:00,62.12,62.19,62.03,62.05,21400.0,62.12,62.19,62.03,62.05,21400.0
2009-12-30 11:30:00,62.06,62.06,61.93,61.98,27100.0,62.06,62.06,61.93,61.98,27100.0
2009-12-30 12:00:00,61.98,62.02,61.96,61.97,26000.0,61.98,62.02,61.96,61.97,26000.0
2009-12-30 12:30:00,61.98,62.06,61.95,62.04,23500.0,61.98,62.06,61.95,62.04,23500.0
2009-12-30 13:00:00,62.04,62.08,61.97,62.02,20600.0,62.04,62.08,61.97,62.02,20600.0
2009-12-30 13:30:00,62.02,62.2,62.0,62.18,18400.0,62.02,62.2,62.0,62.18,18400.0
2009-12-30 14:00:00,62.18,62.25,62.15,62.21,31100.0,62.18,62.25,62.15,62.21,31100.0
2009-12-30 14:30:00,62.21,62.28,62.21,62.27,22000.0,62.21,62.28,62.21,62.27,22000.0
2009-12-30 15:00:00,62.27,62.28,62.19,62.23,22100.0,62.27,62.28,62.19,62.23,22100.0
2009-12-30 15:30:00,62.25,62.33,62.2,62.21,54000.0,62.25,62.33,62.2,62.21,54000.0
2009-12-31 09:30:00,62.21,62.45,62.05,62.43,22300.0,62.21,62.45,62.05,62.43,22300.0
2009-12-31 10:00:00,62.43,62.53,62.31,62.5,20100.0,62.43,62.53,62.31,62.5,20100.0
2009-12-31 10:30:00,62.52,62.59,62.48,62.57,14700.0,62.52,62.59,62.48,62.57,14700.0
2009-12-31 11:00:00,62.57,62.57,62.4,62.53,25400.0,62.57,62.57,62.4,62.53,25400.0
2009-12-31 11:30:00,62.52,62.58,62.46,62.54,12600.0,62.52,62.58,62.46,62.54,12600.0
2009-12-31 12:00:00,62.55,62.55,62.44,62.47,13800.0,62.55,62.55,62.44,62.47,13800.0
2009-12-31 12:30:00,62.47,62.63,62.46,62.58,14700.0,62.47,62.63,62.46,62.58,14700.0
2009-12-31 13:00:00,62.59,62.6,62.46,62.5,13200.0,62.59,62.6,62.46,62.5,13200.0
2009-12-31 13:30:00,62.5,62.57,62.48,62.51,14200.0,62.5,62.57,62.48,62.51,14200.0
2009-12-31 14:00:00,62.51,62.6,62.51,62.51,15100.0,62.51,62.6,62.51,62.51,15100.0
2009-12-31 14:30:00,62.54,62.58,62.42,62.47,19200.0,62.54,62.58,62.42,62.47,19200.0
2009-12-31 15:00:00,62.47,62.51,62.34,62.38,21800.0,62.47,62.51,62.34,62.38,21800.0
2009-12-31 15:30:00,62.39,62.4,61.8,61.92,151000.0,62.39,62.4,61.8,61.92,151000.0
2010-01-04 09:30:00,62.5,62.6,62.11,62.18,67700.0,62.5,62.6,62.11,62.18,67700.0
2010-01-04 10:00:00,62.16,62.24,61.71,61.76,98200.0,62.16,62.24,61.71,61.76,98200.0
2010-01-04 10:30:00,61.76,61.92,61.66,61.8,72100.0,61.76,61.92,61.66,61.8,72100.0
2010-01-04 11:00:00,61.82,61.94,61.46,61.49,68000.0,61.82,61.94,61.46,61.49,68000.0
2010-01-04 11:30:00,61.51,61.62,61.43,61.57,38300.0,61.51,61.62,61.43,61.57,38300.0
2010-01-04 12:00:00,61.59,61.68,61.46,61.57,39300.0,61.59,61.68,61.46,61.57,39300.0
2010-01-04 12:30:00,61.58,61.6,61.53,61.6,38400.0,61.58,61.6,61.53,61.6,38400.0
2010-01-04 13:00:00,61.6,61.62,61.55,61.62,52300.0,61.6,61.62,61.55,61.62,52300.0
2010-01-04 13:30:00,61.63,61.67,61.48,61.52,39000.0,61.63,61.67,61.48,61.52,39000.0
2010-01-04 14:00:00,61.52,61.55,61.52,61.54,28600.0,61.52,61.55,61.52,61.54,28600.0
2010-01-04 14:30:00,61.55,61.6,61.5,61.54,62500.0,61.55,61.6,61.5,61.54,62500.0
2010-01-04 15:00:00,61.53,61.6,61.43,61.5,141200.0,61.53,61.6,61.43,61.5,141200.0
2010-01-04 15:30:00,61.5,61.73,61.49,61.58,136100.0,61.5,61.73,61.49,61.58,136100.0
2010-01-05 09:30:00,61.43,61.73,60.83,60.84,119500.0,61.43,61.73,60.83,60.84,119500.0
2010-01-05 10:00:00,60.8,61.05,60.74,60.89,163500.0,60.8,61.05,60.74,60.89,163500.0
2010-01-05 10:30:00,60.89,61.03,60.78,61.03,85500.0,60.89,61.03,60.78,61.03,85500.0
2010-01-05 11:00:00,61.03,61.03,60.78,60.83,239800.0,61.03,61.03,60.78,60.83,239800.0
2010-01-05 11:30:00,60.82,61.03,60.72,60.99,128900.0,60.82,61.03,60.72,60.99,128900.0
2010-01-05 12:00:00,61.0,61.22,60.97,61.17,89800.0,61.0,61.22,60.97,61.17,89800.0
2010-01-05 12:30:00,61.18,61.22,61.07,61.1,63800.0,61.18,61.22,61.07,61.1,63800.0
2010-01-05 13:00:00,61.11,61.14,60.99,61.0,72700.0,61.11,61.14,60.99,61.0,72700.0
2010-01-05 13:30:00,61.0,61.03,60.96,61.0,78600.0,61.0,61.03,60.96,61.0,78600.0
2010-01-05 14:00:00,60.99,61.01,60.87,60.89,59000.0,60.99,61.01,60.87,60.89,59000.0
2010-01-05 14:30:00,60.89,60.94,60.85,60.92,62900.0,60.89,60.94,60.85,60.92,62900.0
2010-01-05 15:00:00,60.9,61.02,60.83,60.97,86400.0,60.9,61.02,60.83,60.97,86400.0
2010-01-05 15:30:00,60.97,60.97,60.77,60.86,189400.0,60.97,60.97,60.77,60.86,189400.0
2010-01-06 09:30:00,60.71,60.71,60.45,60.6,78700.0,60.71,60.71,60.45,60.6,78700.0
2010-01-06 10:00:00,60.63,61.13,60.48,61.0,91400.0,60.63,61.13,60.48,61.0,91400.0
2010-01-06 10:30:00,61.01,61.08,60.84,61.02,139400.0,61.01,61.08,60.84,61.02,139400.0
2010-01-06 11:00:00,61.06,61.06,60.89,60.89,117300.0,61.06,61.06,60.89,60.89,117300.0
2010-01-06 11:30:00,60.9,61.01,60.87,60.9,109900.0,60.9,61.01,60.87,60.9,109900.0
2010-01-06 12:00:00,60.91,61.04,60.9,60.97,73700.0,60.91,61.04,60.9,60.97,73700.0
2010-01-06 12:30:00,60.97,61.08,60.96,60.96,87100.0,60.97,61.08,60.96,60.96,87100.0
2010-01-06 13:00:00,60.98,61.05,60.98,61.03,56400.0,60.98,61.05,60.98,61.03,56400.0
2010-01-06 13:30:00,61.02,61.04,60.95,61.0,42600.0,61.02,61.04,60.95,61.0,42600.0
2010-01-06 14:00:00,61.01,61.07,60.91,60.94,83300.0,61.01,61.07,60.91,60.94,83300.0
2010-01-06 14:30:00,60.93,61.17,60.93,61.15,77700.0,60.93,61.17,60.93,61.15,77700.0
2010-01-06 15:00:00,61.15,61.19,60.97,61.1,102200.0,61.15,61.19,60.97,61.1,102200.0
2010-01-06 15:30:00,61.1,61.14,60.88,60.9,231900.0,61.1,61.14,60.88,60.9,231900.0
2010-01-07 09:30:00,60.96,61.08,60.64,60.94,76700.0,60.96,61.08,60.64,60.94,76700.0
2010-01-07 10:00:00,60.95,61.09,60.87,60.99,74100.0,60.95,61.09,60.87,60.99,74100.0
2010-01-07 10:30:00,61.0,61.08,60.92,60.94,67800.0,61.0,61.08,60.92,60.94,67800.0
2010-01-07 11:00:00,60.94,61.08,60.93,61.04,67000.0,60.94,61.08,60.93,61.04,67000.0
2010-01-07 11:30:00,61.04,61.24,61.02,61.24,45800.0,61.04,61.24,61.02,61.24,45800.0
2010-01-07 12:00:00,61.24,61.28,61.21,61.27,44500.0,61.24,61.28,61.21,61.27,44500.0
2010-01-07 12:30:00,61.27,61.44,61.22,61.29,57400.0,61.27,61.44,61.22,61.29,57400.0
2010-01-07 13:00:00,61.29,61.48,61.28,61.48,42700.0,61.29,61.48,61.28,61.48,42700.0
2010-01-07 13:30:00,61.48,61.54,61.28,61.29,68800.0,61.48,61.54,61.28,61.29,68800.0
2010-01-07 14:00:00,61.3,61.42,61.27,61.4,61800.0,61.3,61.42,61.27,61.4,61800.0
2010-01-07 14:30:00,61.4,61.48,61.38,61.42,49200.0,61.4,61.48,61.38,61.42,49200.0
2010-01-07 15:00:00,61.43,61.43,61.27,61.3,93100.0,61.43,61.43,61.27,61.3,93100.0
2010-01-07 15:30:00,61.3,61.4,61.13,61.19,138600.0,61.3,61.4,61.13,61.19,138600.0
2010-01-08 09:30:00,60.9,61.2,60.42,60.82,76500.0,60.9,61.2,60.42,60.82,76500.0
2010-01-08 10:00:00,60.84,61.35,60.84,61.32,59800.0,60.84,61.35,60.84,61.32,59800.0
2010-01-08 10:30:00,61.34,61.7,61.3,61.7,44600.0,61.34,61.7,61.3,61.7,44600.0
2010-01-08 11:00:00,61.71,61.79,61.55,61.64,37900.0,61.71,61.79,61.55,61.64,37900.0
2010-01-08 11:30:00,61.63,61.66,61.51,61.53,90400.0,61.63,61.66,61.51,61.53,90400.0
2010-01-08 12:00:00,61.53,61.55,61.47,61.48,54500.0,61.53,61.55,61.47,61.48,54500.0
2010-01-08 12:30:00,61.47,61.48,61.22,61.22,60500.0,61.47,61.48,61.22,61.22,60500.0
2010-01-08 13:00:00,61.23,61.25,61.11,61.17,70000.0,61.23,61.25,61.11,61.17,70000.0
2010-01-08 13:30:00,61.17,61.25,61.05,61.08,55600.0,61.17,61.25,61.05,61.08,55600.0
2010-01-08 14:00:00,61.08,61.2,61.01,61.02,52700.0,61.08,61.2,61.01,61.02,52700.0
2010-01-08 14:30:00,61.02,61.09,60.99,61.03,90700.0,61.02,61.09,60.99,61.03,90700.0
2010-01-08 15:00:00,61.05,61.18,61.0,61.11,78800.0,61.05,61.18,61.0,61.11,78800.0
2010-01-08 15:30:00,61.11,61.3,61.03,61.22,126600.0,61.11,61.3,61.03,61.22,126600.0
2010-01-11 09:30:00,61.28,61.82,61.28,61.78,27300.0,61.28,61.82,61.28,61.78,27300.0
2010-01-11 10:00:00,61.76,61.97,61.59,61.91,35500.0,61.76,61.97,61.59,61.91,35500.0
2010-01-11 10:30:00,61.88,62.16,61.88,62.16,33100.0,61.88,62.16,61.88,62.16,33100.0
2010-01-11 11:00:00,62.14,62.21,61.89,61.89,45800.0,62.14,62.21,61.89,61.89,45800.0
2010-01-11 11:30:00,61.89,61.92,61.75,61.9,59400.0,61.89,61.92,61.75,61.9,59400.0
2010-01-11 12:00:00,61.91,62.07,61.81,62.07,69200.0,61.91,62.07,61.81,62.07,69200.0
2010-01-11 12:30:00,62.07,62.16,62.01,62.15,51600.0,62.07,62.16,62.01,62.15,51600.0
2010-01-11 13:00:00,62.15,62.21,62.05,62.18,24000.0,62.15,62.21,62.05,62.18,24000.0
2010-01-11 13:30:00,62.18,62.37,62.18,62.35,34700.0,62.18,62.37,62.18,62.35,34700.0
2010-01-11 14:00:00,62.36,62.53,62.36,62.4,72100.0,62.36,62.53,62.36,62.4,72100.0
2010-01-11 14:30:00,62.41,62.67,62.4,62.61,63400.0,62.41,62.67,62.4,62.61,63400.0
2010-01-11 15:00:00,62.59,62.73,62.55,62.57,107000.0,62.59,62.73,62.55,62.57,107000.0
2010-01-11 15:30:00,62.57,62.58,62.32,62.46,134500.0,62.57,62.58,62.32,62.46,134500.0
2010-01-12 09:30:00,62.39,62.45,61.93,62.31,43300.0,62.39,62.45,61.93,62.31,43300.0
2010-01-12 10:00:00,62.3,62.44,62.07,62.43,39200.0,62.3,62.44,62.07,62.43,39200.0
2010-01-12 10:30:00,62.44,62.58,62.39,62.5,48400.0,62.44,62.58,62.39,62.5,48400.0
2010-01-12 11:00:00,62.54,62.61,62.37,62.55,60900.0,62.54,62.61,62.37,62.55,60900.0
2010-01-12 11:30:00,62.57,62.67,62.4,62.66,34800.0,62.57,62.67,62.4,62.66,34800.0
2010-01-12 12:00:00,62.66,62.68,62.5,62.56,32800.0,62.66,62.68,62.5,62.56,32800.0
2010-01-12 12:30:00,62.56,62.58,62.42,62.55,35500.0,62.56,62.58,62.42,62.55,35500.0
2010-01-12 13:00:00,62.55,62.56,62.35,62.54,57700.0,62.55,62.56,62.35,62.54,57700.0
2010-01-12 13:30:00,62.54,62.56,62.38,62.56,55900.0,62.54,62.56,62.38,62.56,55900.0
2010-01-12 14:00:00,62.57,62.61,62.49,62.52,40700.0,62.57,62.61,62.49,62.52,40700.0
2010-01-12 14:30:00,62.52,62.57,62.48,62.53,63000.0,62.52,62.57,62.48,62.53,63000.0
2010-01-12 15:00:00,62.54,62.65,62.47,62.61,84300.0,62.54,62.65,62.47,62.61,84300.0
2010-01-12 15:30:00,62.62,62.62,62.42,62.5,167400.0,62.62,62.62,62.42,62.5,167400.0
2010-01-13 09:30:00,62.57,62.9,62.43,62.75,72200.0,62.57,62.9,62.43,62.75,72200.0
2010-01-13 10:00:00,62.76,62.78,62.46,62.5,51900.0,62.76,62.78,62.46,62.5,51900.0
2010-01-13 10:30:00,62.5,62.51,62.36,62.41,30800.0,62.5,62.51,62.36,62.41,30800.0
2010-01-13 11:00:00,62.4,62.54,62.27,62.42,26200.0,62.4,62.54,62.27,62.42,26200.0
2010-01-13 11:30:00,62.44,62.44,62.35,62.4,19700.0,62.44,62.44,62.35,62.4,19700.0
2010-01-13 12:00:00,62.4,62.52,62.38,62.48,39100.0,62.4,62.52,62.38,62.48,39100.0
2010-01-13 12:30:00,62.48,62.6,62.43,62.43,30100.0,62.48,62.6,62.43,62.43,30100.0
2010-01-13 13:00:00,62.42,62.47,62.42,62.46,35400.0,62.42,62.47,62.42,62.46,35400.0
2010-01-13 13:30:00,62.45,62.47,62.39,62.45,45500.0,62.45,62.47,62.39,62.45,45500.0
2010-01-13 14:00:00,62.45,62.56,62.39,62.54,50400.0,62.45,62.56,62.39,62.54,50400.0
2010-01-13 14:30:00,62.54,62.55,62.44,62.53,41100.0,62.54,62.55,62.44,62.53,41100.0
2010-01-13 15:00:00,62.53,62.53,62.47,62.5,46500.0,62.53,62.53,62.47,62.5,46500.0
2010-01-13 15:30:00,62.5,62.67,62.49,62.58,83200.0,62.5,62.67,62.49,62.58,83200.0
2010-01-14 09:30:00,62.35,62.45,62.03,62.1,24800.0,62.35,62.45,62.03,62.1,24800.0
2010-01-14 10:00:00,62.12,62.3,62.11,62.13,19100.0,62.12,62.3,62.11,62.13,19100.0
2010-01-14 10:30:00,62.13,62.33,62.13,62.26,50300.0,62.13,62.33,62.13,62.26,50300.0
2010-01-14 11:00:00,62.28,62.29,62.23,62.26,26400.0,62.28,62.29,62.23,62.26,26400.0
2010-01-14 11:30:00,62.26,62.29,62.24,62.24,20200.0,62.26,62.29,62.24,62.24,20200.0
2010-01-14 12:00:00,62.24,62.3,62.15,62.15,19800.0,62.24,62.3,62.15,62.15,19800.0
2010-01-14 12:30:00,62.15,62.16,61.98,62.03,25500.0,62.15,62.16,61.98,62.03,25500.0
2010-01-14 13:00:00,62.01,62.03,61.94,61.97,21300.0,62.01,62.03,61.94,61.97,21300.0
2010-01-14 13:30:00,62.0,62.03,61.97,61.99,22400.0,62.0,62.03,61.97,61.99,22400.0
2010-01-14 14:00:00,61.99,62.01,61.95,62.0,25200.0,61.99,62.01,61.95,62.0,25200.0
2010-01-14 14:30:00,61.99,62.02,61.98,61.99,38200.0,61.99,62.02,61.98,61.99,38200.0
2010-01-14 15:00:00,61.99,62.02,61.98,62.0,60000.0,61.99,62.02,61.98,62.0,60000.0
2010-01-14 15:30:00,61.99,62.24,61.99,62.14,94300.0,61.99,62.24,61.99,62.14,94300.0
2010-01-15 09:30:00,62.16,62.16,61.3,61.47,127500.0,62.16,62.16,61.3,61.47,127500.0
2010-01-15 10:00:00,61.49,61.49,61.15,61.15,27400.0,61.49,61.49,61.15,61.15,27400.0
2010-01-15 10:30:00,61.15,61.16,61.02,61.16,40000.0,61.15,61.16,61.02,61.16,40000.0
2010-01-15 11:00:00,61.12,61.17,60.85,60.85,38100.0,61.12,61.17,60.85,60.85,38100.0
2010-01-15 11:30:00,60.86,61.07,60.85,61.0,75800.0,60.86,61.07,60.85,61.0,75800.0
2010-01-15 12:00:00,61.0,61.01,60.86,60.86,59100.0,61.0,61.01,60.86,60.86,59100.0
2010-01-15 12:30:00,60.85,60.91,60.74,60.89,24100.0,60.85,60.91,60.74,60.89,24100.0
2010-01-15 13:00:00,60.89,60.92,60.77,60.83,60000.0,60.89,60.92,60.77,60.83,60000.0
2010-01-15 13:30:00,60.83,60.83,60.68,60.73,34200.0,60.83,60.83,60.68,60.73,34200.0
2010-01-15 14:00:00,60.74,61.05,60.73,60.98,37600.0,60.74,61.05,60.73,60.98,37600.0
2010-01-15 14:30:00,60.98,61.05,60.89,60.93,30300.0,60.98,61.05,60.89,60.93,30300.0
2010-01-15 15:00:00,60.93,61.08,60.91,61.0,27400.0,60.93,61.08,60.91,61.0,27400.0
2010-01-15 15:30:00,61.01,61.07,60.75,60.8,180500.0,61.01,61.07,60.75,60.8,180500.0
2010-01-19 09:30:00,60.89,61.67,60.89,61.43,73300.0,60.89,61.67,60.89,61.43,73300.0
2010-01-19 10:00:00,61.41,61.54,61.31,61.36,59600.0,61.41,61.54,61.31,61.36,59600.0
2010-01-19 10:30:00,61.31,61.52,61.3,61.48,76500.0,61.31,61.52,61.3,61.48,76500.0
2010-01-19 11:00:00,61.49,61.65,61.47,61.6,73000.0,61.49,61.65,61.47,61.6,73000.0
2010-01-19 11:30:00,61.6,61.63,61.55,61.6,35000.0,61.6,61.63,61.55,61.6,35000.0
2010-01-19 12:00:00,61.6,61.64,61.53,61.54,42500.0,61.6,61.64,61.53,61.54,42500.0
2010-01-19 12:30:00,61.54,61.54,61.24,61.24,32700.0,61.54,61.54,61.24,61.24,32700.0
2010-01-19 13:00:00,61.24,61.35,61.14,61.35,27100.0,61.24,61.35,61.14,61.35,27100.0
2010-01-19 13:30:00,61.35,61.45,61.29,61.4,36400.0,61.35,61.45,61.29,61.4,36400.0
2010-01-19 14:00:00,61.39,61.44,61.3,61.38,27200.0,61.39,61.44,61.3,61.38,27200.0
2010-01-19 14:30:00,61.36,61.4,61.23,61.29,28400.0,61.36,61.4,61.23,61.29,28400.0
2010-01-19 15:00:00,61.3,61.49,61.25,61.49,43300.0,61.3,61.49,61.25,61.49,43300.0
2010-01-19 15:30:00,61.48,61.64,61.46,61.62,70200.0,61.48,61.64,61.46,61.62,70200.0
2010-01-20 09:30:00,61.56,61.94,61.17,61.72,141400.0,61.56,61.94,61.17,61.72,141400.0
2010-01-20 10:00:00,61.72,61.72,60.77,60.83,75700.0,61.72,61.72,60.77,60.83,75700.0
2010-01-20 10:30:00,60.85,60.85,60.69,60.69,41100.0,60.85,60.85,60.69,60.69,41100.0
2010-01-20 11:00:00,60.71,60.71,60.27,60.4,48100.0,60.71,60.71,60.27,60.4,48100.0
2010-01-20 11:30:00,60.4,60.42,60.33,60.35,24400.0,60.4,60.42,60.33,60.35,24400.0
2010-01-20 12:00:00,60.32,60.53,60.31,60.4,29200.0,60.32,60.53,60.31,60.4,29200.0
2010-01-20 12:30:00,60.41,60.46,60.28,60.33,28200.0,60.41,60.46,60.28,60.33,28200.0
2010-01-20 13:00:00,60.34,60.37,60.02,60.1,56000.0,60.34,60.37,60.02,60.1,56000.0
2010-01-20 13:30:00,60.1,60.25,60.02,60.22,48900.0,60.1,60.25,60.02,60.22,48900.0
2010-01-20 14:00:00,60.22,60.35,60.22,60.34,31100.0,60.22,60.35,60.22,60.34,31100.0
2010-01-20 14:30:00,60.34,60.62,60.28,60.61,39700.0,60.34,60.62,60.28,60.61,39700.0
2010-01-20 15:00:00,60.61,60.8,60.59,60.8,31000.0,60.61,60.8,60.59,60.8,31000.0
2010-01-20 15:30:00,60.79,60.92,60.73,60.85,52900.0,60.79,60.92,60.73,60.85,52900.0
2010-01-21 09:30:00,60.75,61.1,60.72,60.87,44600.0,60.75,61.1,60.72,60.87,44600.0
2010-01-21 10:00:00,60.85,61.23,60.43,60.46,57300.0,60.85,61.23,60.43,60.46,57300.0
2010-01-21 10:30:00,60.48,60.48,59.9,59.96,80900.0,60.48,60.48,59.9,59.96,80900.0
2010-01-21 11:00:00,59.91,59.92,59.54,59.69,57300.0,59.91,59.92,59.54,59.69,57300.0
2010-01-21 11:30:00,59.67,59.81,59.42,59.48,62700.0,59.67,59.81,59.42,59.48,62700.0
2010-01-21 12:00:00,59.5,59.65,59.24,59.25,52500.0,59.5,59.65,59.24,59.25,52500.0
2010-01-21 12:30:00,59.27,59.29,59.08,59.17,54200.0,59.27,59.29,59.08,59.17,54200.0
2010-01-21 13:00:00,59.18,59.26,59.08,59.12,78700.0,59.18,59.26,59.08,59.12,78700.0
2010-01-21 13:30:00,59.12,59.5,59.12,59.42,52600.0,59.12,59.5,59.12,59.42,52600.0
2010-01-21 14:00:00,59.42,59.42,59.25,59.35,64400.0,59.42,59.42,59.25,59.35,64400.0
2010-01-21 14:30:00,59.31,59.36,59.24,59.33,67000.0,59.31,59.36,59.24,59.33,67000.0
2010-01-21 15:00:00,59.34,59.38,59.22,59.35,92700.0,59.34,59.38,59.22,59.35,92700.0
2010-01-21 15:30:00,59.34,59.48,59.2,59.2,137100.0,59.34,59.48,59.2,59.2,137100.0
2010-01-22 09:30:00,59.2,59.76,59.08,59.74,91600.0,59.2,59.76,59.08,59.74,91600.0
2010-01-22 10:00:00,59.77,59.93,59.6,59.93,49100.0,59.77,59.93,59.6,59.93,49100.0
2010-01-22 10:30:00,59.92,60.05,59.68,59.81,44000.0,59.92,60.05,59.68,59.81,44000.0
2010-01-22 11:00:00,59.82,60.0,59.73,59.97,33800.0,59.82,60.0,59.73,59.97,33800.0
2010-01-22 11:30:00,59.97,60.15,59.92,60.13,75900.0,59.97,60.15,59.92,60.13,75900.0
2010-01-22 12:00:00,60.16,60.37,60.0,60.0,64400.0,60.16,60.37,60.0,60.0,64400.0
2010-01-22 12:30:00,60.0,60.25,59.94,60.21,44200.0,60.0,60.25,59.94,60.21,44200.0
2010-01-22 13:00:00,60.18,60.24,60.14,60.2,38700.0,60.18,60.24,60.14,60.2,38700.0
2010-01-22 13:30:00,60.21,60.27,60.08,60.1,54200.0,60.21,60.27,60.08,60.1,54200.0
2010-01-22 14:00:00,60.1,60.13,60.03,60.03,62300.0,60.1,60.13,60.03,60.03,62300.0
2010-01-22 14:30:00,60.03,60.1,59.97,60.01,105800.0,60.03,60.1,59.97,60.01,105800.0
2010-01-22 15:00:00,60.0,60.04,59.79,59.95,183600.0,60.0,60.04,59.79,59.95,183600.0
2010-01-22 15:30:00,59.93,59.93,59.32,59.45,189200.0,59.93,59.93,59.32,59.45,189200.0
2010-01-25 09:30:00,59.92,59.92,59.34,59.52,54900.0,59.92,59.92,59.34,59.52,54900.0
2010-01-25 10:00:00,59.49,59.79,59.43,59.61,48600.0,59.49,59.79,59.43,59.61,48600.0
2010-01-25 10:30:00,59.61,59.68,59.36,59.36,45400.0,59.61,59.68,59.36,59.36,45400.0
2010-01-25 11:00:00,59.36,59.36,58.9,59.0,46400.0,59.36,59.36,58.9,59.0,46400.0
2010-01-25 11:30:00,59.01,59.06,58.88,58.97,49000.0,59.01,59.06,58.88,58.97,49000.0
2010-01-25 12:00:00,58.98,59.03,58.96,59.01,53200.0,58.98,59.03,58.96,59.01,53200.0
2010-01-25 12:30:00,59.0,59.33,59.0,59.21,39300.0,59.0,59.33,59.0,59.21,39300.0
2010-01-25 13:00:00,59.18,59.33,59.1,59.21,34100.0,59.18,59.33,59.1,59.21,34100.0
2010-01-25 13:30:00,59.21,59.3,59.17,59.26,33000.0,59.21,59.3,59.17,59.26,33000.0
2010-01-25 14:00:00,59.26,59.36,59.24,59.31,36200.0,59.26,59.36,59.24,59.31,36200.0
2010-01-25 14:30:00,59.3,59.36,59.19,59.3,61600.0,59.3,59.36,59.19,59.3,61600.0
2010-01-25 15:00:00,59.29,59.3,59.17,59.18,56400.0,59.29,59.3,59.17,59.18,56400.0
2010-01-25 15:30:00,59.19,59.37,59.19,59.26,169100.0,59.19,59.37,59.19,59.26,169100.0
2010-01-26 09:30:00,59.22,59.22,57.44,57.63,545000.0,59.22,59.22,57.44,57.63,545000.0
2010-01-26 10:00:00,57.62,58.0,57.45,57.62,318900.0,57.62,58.0,57.45,57.62,318900.0
2010-01-26 10:30:00,57.62,58.08,57.57,58.06,202800.0,57.62,58.08,57.57,58.06,202800.0
2010-01-26 11:00:00,58.07,58.07,57.81,57.95,68500.0,58.07,58.07,57.81,57.95,68500.0
2010-01-26 11:30:00,57.98,58.35,57.93,58.34,75600.0,57.98,58.35,57.93,58.34,75600.0
2010-01-26 12:00:00,58.34,58.62,58.33,58.37,78400.0,58.34,58.62,58.33,58.37,78400.0
2010-01-26 12:30:00,58.35,58.42,58.15,58.28,59500.0,58.35,58.42,58.15,58.28,59500.0
2010-01-26 13:00:00,58.28,58.66,58.15,58.66,47300.0,58.28,58.66,58.15,58.66,47300.0
2010-01-26 13:30:00,58.65,59.13,58.65,58.84,156200.0,58.65,59.13,58.65,58.84,156200.0
2010-01-26 14:00:00,58.85,58.98,58.62,58.62,98200.0,58.85,58.98,58.62,58.62,98200.0
2010-01-26 14:30:00,58.62,58.63,58.33,58.48,79000.0,58.62,58.63,58.33,58.48,79000.0
2010-01-26 15:00:00,58.49,58.51,58.18,58.31,93300.0,58.49,58.51,58.18,58.31,93300.0
2010-01-26 15:30:00,58.28,58.34,57.94,58.03,191300.0,58.28,58.34,57.94,58.03,191300.0
2010-01-27 09:30:00,57.98,58.1,57.45,57.92,97600.0,57.98,58.1,57.45,57.92,97600.0
2010-01-27 10:00:00,57.91,57.94,57.59,57.69,86600.0,57.91,57.94,57.59,57.69,86600.0
2010-01-27 10:30:00,57.68,57.72,57.39,57.54,57500.0,57.68,57.72,57.39,57.54,57500.0
2010-01-27 11:00:00,57.52,57.76,57.47,57.6,56100.0,57.52,57.76,57.47,57.6,56100.0
2010-01-27 11:30:00,57.61,58.22,57.61,58.08,60600.0,57.61,58.22,57.61,58.08,60600.0
2010-01-27 12:00:00,58.08,58.23,57.91,57.93,34300.0,58.08,58.23,57.91,57.93,34300.0
2010-01-27 12:30:00,57.96,57.96,57.84,57.87,32100.0,57.96,57.96,57.84,57.87,32100.0
2010-01-27 13:00:00,57.86,57.88,57.68,57.79,104900.0,57.86,57.88,57.68,57.79,104900.0
2010-01-27 13:30:00,57.8,57.92,57.75,57.81,49000.0,57.8,57.92,57.75,57.81,49000.0
2010-01-27 14:00:00,57.81,57.99,57.62,57.79,90500.0,57.81,57.99,57.62,57.79,90500.0
2010-01-27 14:30:00,57.77,58.01,57.76,57.77,50900.0,57.77,58.01,57.76,57.77,50900.0
2010-01-27 15:00:00,57.77,57.88,57.52,57.78,141500.0,57.77,57.88,57.52,57.78,141500.0
2010-01-27 15:30:00,57.81,58.0,57.75,57.84,157000.0,57.81,58.0,57.75,57.84,157000.0
2010-01-28 09:30:00,57.87,58.09,57.81,58.05,62500.0,57.87,58.09,57.81,58.05,62500.0
2010-01-28 10:00:00,58.06,58.22,58.06,58.08,25800.0,58.06,58.22,58.06,58.08,25800.0
2010-01-28 10:30:00,58.1,58.21,57.87,57.91,33100.0,58.1,58.21,57.87,57.91,33100.0
2010-01-28 11:00:00,57.91,57.96,57.73,57.78,43700.0,57.91,57.96,57.73,57.78,43700.0
2010-01-28 11:30:00,57.78,57.78,57.36,57.51,39000.0,57.78,57.78,57.36,57.51,39000.0
2010-01-28 12:00:00,57.51,57.53,57.35,57.48,36800.0,57.51,57.53,57.35,57.48,36800.0
2010-01-28 12:30:00,57.48,57.58,57.44,57.58,33000.0,57.48,57.58,57.44,57.58,33000.0
2010-01-28 13:00:00,57.57,57.7,57.51,57.7,23200.0,57.57,57.7,57.51,57.7,23200.0
2010-01-28 13:30:00,57.69,57.88,57.69,57.83,101600.0,57.69,57.88,57.69,57.83,101600.0
2010-01-28 14:00:00,57.83,57.96,57.79,57.9,45200.0,57.83,57.96,57.79,57.9,45200.0
2010-01-28 14:30:00,57.88,57.91,57.79,57.82,59700.0,57.88,57.91,57.79,57.82,59700.0
2010-01-28 15:00:00,57.8,57.86,57.72,57.73,61500.0,57.8,57.86,57.72,57.73,61500.0
2010-01-28 15:30:00,57.71,57.92,57.7,57.8,243100.0,57.71,57.92,57.7,57.8,243100.0
2010-01-29 09:30:00,58.03,58.52,57.76,58.38,131800.0,58.03,58.52,57.76,58.38,131800.0
2010-01-29 10:00:00,58.36,58.69,58.31,58.61,65200.0,58.36,58.69,58.31,58.61,65200.0
2010-01-29 10:30:00,58.62,58.64,58.26,58.32,39600.0,58.62,58.64,58.26,58.32,39600.0
2010-01-29 11:00:00,58.31,58.33,58.13,58.24,36700.0,58.31,58.33,58.13,58.24,36700.0
2010-01-29 11:30:00,58.26,58.31,57.96,57.96,48400.0,58.26,58.31,57.96,57.96,48400.0
2010-01-29 12:00:00,57.95,58.14,57.89,58.12,37300.0,57.95,58.14,57.89,58.12,37300.0
2010-01-29 12:30:00,58.12,58.16,57.94,58.14,32400.0,58.12,58.16,57.94,58.14,32400.0
2010-01-29 13:00:00,58.14,58.14,57.94,57.94,35200.0,58.14,58.14,57.94,57.94,35200.0
2010-01-29 13:30:00,57.94,58.0,57.66,57.68,73800.0,57.94,58.0,57.66,57.68,73800.0
2010-01-29 14:00:00,57.69,57.89,57.65,57.82,73400.0,57.69,57.89,57.65,57.82,73400.0
2010-01-29 14:30:00,57.85,57.86,57.49,57.66,66300.0,57.85,57.86,57.49,57.66,66300.0
2010-01-29 15:00:00,57.67,57.67,57.06,57.14,106300.0,57.67,57.67,57.06,57.14,106300.0
2010-01-29 15:30:00,57.14,57.31,56.97,56.99,190600.0,57.14,57.31,56.97,56.99,190600.0
2010-02-01 09:30:00,57.22,57.3,56.4,57.17,108700.0,57.22,57.3,56.4,57.17,108700.0
2010-02-01 10:00:00,57.15,57.5,57.01,57.5,74800.0,57.15,57.5,57.01,57.5,74800.0
2010-02-01 10:30:00,57.51,57.61,57.32,57.34,59400.0,57.51,57.61,57.32,57.34,59400.0
2010-02-01 11:00:00,57.34,57.51,57.28,57.35,45200.0,57.34,57.51,57.28,57.35,45200.0
2010-02-01 11:30:00,57.31,57.36,57.1,57.1,40400.0,57.31,57.36,57.1,57.1,40400.0
2010-02-01 12:00:00,57.1,57.11,56.95,57.01,38600.0,57.1,57.11,56.95,57.01,38600.0
2010-02-01 12:30:00,57.0,57.18,56.98,57.12,35400.0,57.0,57.18,56.98,57.12,35400.0
2010-02-01 13:00:00,57.12,57.28,57.07,57.23,24600.0,57.12,57.28,57.07,57.23,24600.0
2010-02-01 13:30:00,57.23,57.35,57.18,57.26,26600.0,57.23,57.35,57.18,57.26,26600.0
2010-02-01 14:00:00,57.28,57.37,57.22,57.37,27500.0,57.28,57.37,57.22,57.37,27500.0
2010-02-01 14:30:00,57.35,57.38,57.17,57.22,50800.0,57.35,57.38,57.17,57.22,50800.0
2010-02-01 15:00:00,57.22,57.23,57.02,57.06,66800.0,57.22,57.23,57.02,57.06,66800.0
2010-02-01 15:30:00,57.07,57.26,57.01,57.19,126100.0,57.07,57.26,57.01,57.19,126100.0
2010-02-02 09:30:00,57.18,57.36,56.9,57.02,34900.0,57.18,57.36,56.9,57.02,34900.0
2010-02-02 10:00:00,57.03,57.77,56.95,57.77,55700.0,57.03,57.77,56.95,57.77,55700.0
2010-02-02 10:30:00,57.77,57.79,57.45,57.62,29200.0,57.77,57.79,57.45,57.62,29200.0
2010-02-02 11:00:00,57.64,57.64,57.39,57.54,25100.0,57.64,57.64,57.39,57.54,25100.0
2010-02-02 11:30:00,57.59,57.68,57.54,57.6,27300.0,57.59,57.68,57.54,57.6,27300.0
2010-02-02 12:00:00,57.56,57.81,57.54,57.8,21800.0,57.56,57.81,57.54,57.8,21800.0
2010-02-02 12:30:00,57.77,57.8,57.71,57.75,16900.0,57.77,57.8,57.71,57.75,16900.0
2010-02-02 13:00:00,57.76,57.94,57.71,57.94,11000.0,57.76,57.94,57.71,57.94,11000.0
2010-02-02 13:30:00,57.92,58.05,57.92,57.98,25000.0,57.92,58.05,57.92,57.98,25000.0
2010-02-02 14:00:00,57.97,57.97,57.79,57.96,30300.0,57.97,57.97,57.79,57.96,30300.0
2010-02-02 14:30:00,57.96,57.96,57.79,57.85,26200.0,57.96,57.96,57.79,57.85,26200.0
2010-02-02 15:00:00,57.86,58.14,57.79,58.05,54200.0,57.86,58.14,57.79,58.05,54200.0
2010-02-02 15:30:00,58.05,58.11,57.98,57.99,130300.0,58.05,58.11,57.98,57.99,130300.0
2010-02-03 09:30:00,57.78,58.17,57.61,58.01,33900.0,57.78,58.17,57.61,58.01,33900.0
2010-02-03 10:00:00,58.0,58.03,57.66,57.72,67600.0,58.0,58.03,57.66,57.72,67600.0
2010-02-03 10:30:00,57.71,57.82,57.59,57.69,73300.0,57.71,57.82,57.59,57.69,73300.0
2010-02-03 11:00:00,57.7,57.73,57.55,57.67,84400.0,57.7,57.73,57.55,57.67,84400.0
2010-02-03 11:30:00,57.67,57.76,57.63,57.72,59300.0,57.67,57.76,57.63,57.72,59300.0
2010-02-03 12:00:00,57.72,57.85,57.69,57.75,42800.0,57.72,57.85,57.69,57.75,42800.0
2010-02-03 12:30:00,57.75,57.79,57.7,57.75,31800.0,57.75,57.79,57.7,57.75,31800.0
2010-02-03 13:00:00,57.76,57.92,57.74,57.81,28400.0,57.76,57.92,57.74,57.81,28400.0
2010-02-03 13:30:00,57.8,57.92,57.78,57.91,37400.0,57.8,57.92,57.78,57.91,37400.0
2010-02-03 14:00:00,57.91,58.0,57.87,57.97,57900.0,57.91,58.0,57.87,57.97,57900.0
2010-02-03 14:30:00,57.97,58.15,57.93,58.08,81400.0,57.97,58.15,57.93,58.08,81400.0
2010-02-03 15:00:00,58.08,58.11,57.89,57.96,77000.0,58.08,58.11,57.89,57.96,77000.0
2010-02-03 15:30:00,57.95,58.09,57.8,57.83,131400.0,57.95,58.09,57.8,57.83,131400.0
2010-02-04 09:30:00,57.43,57.63,56.95,56.99,62400.0,57.43,57.63,56.95,56.99,62400.0
2010-02-04 10:00:00,57.01,57.1,56.82,56.96,60800.0,57.01,57.1,56.82,56.96,60800.0
2010-02-04 10:30:00,56.95,57.15,56.93,56.96,51100.0,56.95,57.15,56.93,56.96,51100.0
2010-02-04 11:00:00,56.93,57.13,56.91,57.03,34000.0,56.93,57.13,56.91,57.03,34000.0
2010-02-04 11:30:00,57.08,57.08,56.66,56.85,61400.0,57.08,57.08,56.66,56.85,61400.0
2010-02-04 12:00:00,56.87,56.97,56.77,56.94,76500.0,56.87,56.97,56.77,56.94,76500.0
2010-02-04 12:30:00,56.91,56.95,56.56,56.76,39800.0,56.91,56.95,56.56,56.76,39800.0
2010-02-04 13:00:00,56.71,56.76,56.4,56.44,86600.0,56.71,56.76,56.4,56.44,86600.0
2010-02-04 13:30:00,56.45,56.51,56.27,56.28,142200.0,56.45,56.51,56.27,56.28,142200.0
2010-02-04 14:00:00,56.26,56.47,56.19,56.38,95800.0,56.26,56.47,56.19,56.38,95800.0
2010-02-04 14:30:00,56.38,56.46,56.3,56.34,59300.0,56.38,56.46,56.3,56.34,59300.0
2010-02-04 15:00:00,56.35,56.39,56.12,56.18,87600.0,56.35,56.39,56.12,56.18,87600.0
2010-02-04 15:30:00,56.17,56.24,56.03,56.11,270600.0,56.17,56.24,56.03,56.11,270600.0
2010-02-05 09:30:00,56.36,57.13,56.31,56.49,220700.0,56.36,57.13,56.31,56.49,220700.0
2010-02-05 10:00:00,56.5,56.56,56.1,56.48,130100.0,56.5,56.56,56.1,56.48,130100.0
2010-02-05 10:30:00,56.49,56.63,56.43,56.51,94800.0,56.49,56.63,56.43,56.51,94800.0
2010-02-05 11:00:00,56.52,56.62,56.4,56.5,81800.0,56.52,56.62,56.4,56.5,81800.0
2010-02-05 11:30:00,56.5,56.64,56.31,56.55,97600.0,56.5,56.64,56.31,56.55,97600.0
2010-02-05 12:00:00,56.54,56.7,56.5,56.66,77800.0,56.54,56.7,56.5,56.66,77800.0
2010-02-05 12:30:00,56.65,56.67,56.48,56.67,87100.0,56.65,56.67,56.48,56.67,87100.0
2010-02-05 13:00:00,56.67,56.74,56.58,56.61,87100.0,56.67,56.74,56.58,56.61,87100.0
2010-02-05 13:30:00,56.59,56.62,55.97,55.99,186600.0,56.59,56.62,55.97,55.99,186600.0
2010-02-05 14:00:00,55.99,56.56,55.99,56.56,119300.0,55.99,56.56,55.99,56.56,119300.0
2010-02-05 14:30:00,56.56,56.75,56.47,56.63,143600.0,56.56,56.75,56.47,56.63,143600.0
2010-02-05 15:00:00,56.63,57.35,56.61,57.28,192800.0,56.63,57.35,56.61,57.28,192800.0
2010-02-05 15:30:00,57.28,57.56,57.17,57.49,448500.0,57.28,57.56,57.17,57.49,448500.0
2010-02-08 09:30:00,57.37,57.64,57.33,57.53,66000.0,57.37,57.64,57.33,57.53,66000.0
2010-02-08 10:00:00,57.6,58.05,57.56,58.0,104000.0,57.6,58.05,57.56,58.0,104000.0
2010-02-08 10:30:00,57.99,58.25,57.98,58.18,83100.0,57.99,58.25,57.98,58.18,83100.0
2010-02-08 11:00:00,58.19,58.52,58.13,58.35,82400.0,58.19,58.52,58.13,58.35,82400.0
2010-02-08 11:30:00,58.35,58.75,58.35,58.74,75900.0,58.35,58.75,58.35,58.74,75900.0
2010-02-08 12:00:00,58.75,58.96,58.51,58.86,128900.0,58.75,58.96,58.51,58.86,128900.0
2010-02-08 12:30:00,58.9,58.9,58.51,58.66,70900.0,58.9,58.9,58.51,58.66,70900.0
2010-02-08 13:00:00,58.66,58.67,58.31,58.45,67700.0,58.66,58.67,58.31,58.45,67700.0
2010-02-08 13:30:00,58.47,58.51,58.27,58.39,56300.0,58.47,58.51,58.27,58.39,56300.0
2010-02-08 14:00:00,58.39,58.5,58.29,58.49,67000.0,58.39,58.5,58.29,58.49,67000.0
2010-02-08 14:30:00,58.5,58.55,58.28,58.31,73900.0,58.5,58.55,58.28,58.31,73900.0
2010-02-08 15:00:00,58.32,58.36,57.95,58.05,129900.0,58.32,58.36,57.95,58.05,129900.0
2010-02-08 15:30:00,58.06,58.1,57.82,57.89,183800.0,58.06,58.1,57.82,57.89,183800.0
2010-02-09 09:30:00,58.51,58.6,58.14,58.31,36800.0,58.51,58.6,58.14,58.31,36800.0
2010-02-09 10:00:00,58.34,58.66,58.22,58.43,43500.0,58.34,58.66,58.22,58.43,43500.0
2010-02-09 10:30:00,58.46,58.46,58.2,58.24,43900.0,58.46,58.46,58.2,58.24,43900.0
2010-02-09 11:00:00,58.23,58.25,57.9,58.1,49500.0,58.23,58.25,57.9,58.1,49500.0
2010-02-09 11:30:00,58.12,58.71,58.03,58.33,112700.0,58.12,58.71,58.03,58.33,112700.0
2010-02-09 12:00:00,58.33,59.0,58.29,58.91,52300.0,58.33,59.0,58.29,58.91,52300.0
2010-02-09 12:30:00,58.89,58.94,58.31,58.38,71200.0,58.89,58.94,58.31,58.38,71200.0
2010-02-09 13:00:00,58.41,58.64,58.41,58.47,26600.0,58.41,58.64,58.41,58.47,26600.0
2010-02-09 13:30:00,58.48,58.54,58.39,58.39,29000.0,58.48,58.54,58.39,58.39,29000.0
2010-02-09 14:00:00,58.39,58.45,58.31,58.44,45200.0,58.39,58.45,58.31,58.44,45200.0
2010-02-09 14:30:00,58.45,58.57,58.23,58.28,83300.0,58.45,58.57,58.23,58.28,83300.0
2010-02-09 15:00:00,58.3,58.53,58.25,58.42,45800.0,58.3,58.53,58.25,58.42,45800.0
2010-02-09 15:30:00,58.44,58.48,58.04,58.22,123400.0,58.44,58.48,58.04,58.22,123400.0
2010-02-10 09:30:00,57.98,58.28,57.78,57.83,33300.0,57.98,58.28,57.78,57.83,33300.0
2010-02-10 10:00:00,57.82,57.84,57.16,57.27,50100.0,57.82,57.84,57.16,57.27,50100.0
2010-02-10 10:30:00,57.24,57.67,57.17,57.62,38200.0,57.24,57.67,57.17,57.62,38200.0
2010-02-10 11:00:00,57.62,57.85,57.55,57.81,37400.0,57.62,57.85,57.55,57.81,37400.0
2010-02-10 11:30:00,57.79,57.9,57.73,57.82,30700.0,57.79,57.9,57.73,57.82,30700.0
2010-02-10 12:00:00,57.82,58.11,57.81,58.11,44100.0,57.82,58.11,57.81,58.11,44100.0
2010-02-10 12:30:00,58.1,58.16,57.76,57.78,34100.0,58.1,58.16,57.76,57.78,34100.0
2010-02-10 13:00:00,57.81,57.96,57.76,57.92,36200.0,57.81,57.96,57.76,57.92,36200.0
2010-02-10 13:30:00,57.93,57.95,57.77,57.84,36900.0,57.93,57.95,57.77,57.84,36900.0
2010-02-10 14:00:00,57.88,57.99,57.79,57.82,45500.0,57.88,57.99,57.79,57.82,45500.0
2010-02-10 14:30:00,57.82,57.83,57.64,57.69,40900.0,57.82,57.83,57.64,57.69,40900.0
2010-02-10 15:00:00,57.69,57.82,57.65,57.79,55800.0,57.69,57.82,57.65,57.79,55800.0
2010-02-10 15:30:00,57.8,57.8,57.48,57.5,184400.0,57.8,57.8,57.48,57.5,184400.0
2010-02-11 09:30:00,57.65,57.65,57.09,57.23,32300.0,57.65,57.65,57.09,57.23,32300.0
2010-02-11 10:00:00,57.2,57.55,57.1,57.49,45700.0,57.2,57.55,57.1,57.49,45700.0
2010-02-11 10:30:00,57.49,57.53,57.32,57.32,42000.0,57.49,57.53,57.32,57.32,42000.0
2010-02-11 11:00:00,57.32,57.42,57.24,57.38,123400.0,57.32,57.42,57.24,57.38,123400.0
2010-02-11 11:30:00,57.39,57.75,57.36,57.61,90900.0,57.39,57.75,57.36,57.61,90900.0
2010-02-11 12:00:00,57.62,57.78,57.59,57.64,57300.0,57.62,57.78,57.59,57.64,57300.0
2010-02-11 12:30:00,57.65,57.69,57.53,57.6,77900.0,57.65,57.69,57.53,57.6,77900.0
2010-02-11 13:00:00,57.6,57.8,57.56,57.69,32700.0,57.6,57.8,57.56,57.69,32700.0
2010-02-11 13:30:00,57.7,57.81,57.6,57.79,60100.0,57.7,57.81,57.6,57.79,60100.0
2010-02-11 14:00:00,57.78,57.96,57.72,57.95,47300.0,57.78,57.96,57.72,57.95,47300.0
2010-02-11 14:30:00,57.96,57.97,57.79,57.87,54100.0,57.96,57.97,57.79,57.87,54100.0
2010-02-11 15:00:00,57.88,57.94,57.8,57.84,58100.0,57.88,57.94,57.8,57.84,58100.0
2010-02-11 15:30:00,57.83,57.88,57.74,57.84,124100.0,57.83,57.88,57.74,57.84,124100.0
2010-02-12 09:30:00,57.65,57.87,57.54,57.85,85400.0,57.65,57.87,57.54,57.85,85400.0
2010-02-12 10:00:00,57.84,57.92,57.54,57.81,42800.0,57.84,57.92,57.54,57.81,42800.0
2010-02-12 10:30:00,57.79,57.87,57.62,57.73,41300.0,57.79,57.87,57.62,57.73,41300.0
2010-02-12 11:00:00,57.7,57.93,57.6,57.86,128500.0,57.7,57.93,57.6,57.86,128500.0
2010-02-12 11:30:00,57.86,57.87,57.75,57.84,37200.0,57.86,57.87,57.75,57.84,37200.0
2010-02-12 12:00:00,57.85,58.32,57.84,58.31,70400.0,57.85,58.32,57.84,58.31,70400.0
2010-02-12 12:30:00,58.29,58.38,58.09,58.16,40000.0,58.29,58.38,58.09,58.16,40000.0
2010-02-12 13:00:00,58.15,58.15,57.83,57.91,42000.0,58.15,58.15,57.83,57.91,42000.0
2010-02-12 13:30:00,57.87,58.02,57.79,58.0,47400.0,57.87,58.02,57.79,58.0,47400.0
2010-02-12 14:00:00,58.0,58.23,57.91,58.18,63000.0,58.0,58.23,57.91,58.18,63000.0
2010-02-12 14:30:00,58.19,58.27,58.08,58.16,35800.0,58.19,58.27,58.08,58.16,35800.0
2010-02-12 15:00:00,58.14,58.19,57.97,58.07,59800.0,58.14,58.19,57.97,58.07,59800.0
2010-02-12 15:30:00,58.08,58.35,57.98,58.28,141000.0,58.08,58.35,57.98,58.28,141000.0
2010-02-16 09:30:00,58.52,58.53,57.97,58.08,64000.0,58.52,58.53,57.97,58.08,64000.0
2010-02-16 10:00:00,58.06,58.16,57.85,58.13,56500.0,58.06,58.16,57.85,58.13,56500.0
2010-02-16 10:30:00,58.13,58.23,58.09,58.16,62300.0,58.13,58.23,58.09,58.16,62300.0
2010-02-16 11:00:00,58.18,58.36,58.14,58.32,49900.0,58.18,58.36,58.14,58.32,49900.0
2010-02-16 11:30:00,58.32,58.63,58.32,58.49,42800.0,58.32,58.63,58.32,58.49,42800.0
2010-02-16 12:00:00,58.49,58.59,58.49,58.58,28100.0,58.49,58.59,58.49,58.58,28100.0
2010-02-16 12:30:00,58.58,58.65,58.57,58.62,30300.0,58.58,58.65,58.57,58.62,30300.0
2010-02-16 13:00:00,58.62,58.7,58.55,58.68,40600.0,58.62,58.7,58.55,58.68,40600.0
2010-02-16 13:30:00,58.68,58.8,58.6,58.67,43500.0,58.68,58.8,58.6,58.67,43500.0
2010-02-16 14:00:00,58.69,58.88,58.55,58.82,52100.0,58.69,58.88,58.55,58.82,52100.0
2010-02-16 14:30:00,58.82,58.87,58.7,58.77,41400.0,58.82,58.87,58.7,58.77,41400.0
2010-02-16 15:00:00,58.78,58.9,58.75,58.87,54100.0,58.78,58.9,58.75,58.87,54100.0
2010-02-16 15:30:00,58.88,58.99,58.84,58.93,140300.0,58.88,58.99,58.84,58.93,140300.0
2010-02-17 09:30:00,59.25,59.29,58.77,58.83,45000.0,59.25,59.29,58.77,58.83,45000.0
2010-02-17 10:00:00,58.83,58.97,58.78,58.81,31800.0,58.83,58.97,58.78,58.81,31800.0
2010-02-17 10:30:00,58.81,58.85,58.58,58.62,58200.0,58.81,58.85,58.58,58.62,58200.0
2010-02-17 11:00:00,58.59,58.91,58.58,58.79,44600.0,58.59,58.91,58.58,58.79,44600.0
2010-02-17 11:30:00,58.78,58.92,58.75,58.85,31600.0,58.78,58.92,58.75,58.85,31600.0
2010-02-17 12:00:00,58.83,58.97,58.76,58.92,38500.0,58.83,58.97,58.76,58.92,38500.0
2010-02-17 12:30:00,58.91,58.93,58.72,58.86,22400.0,58.91,58.93,58.72,58.86,22400.0
2010-02-17 13:00:00,58.85,58.91,58.84,58.86,23800.0,58.85,58.91,58.84,58.86,23800.0
2010-02-17 13:30:00,58.86,58.87,58.78,58.86,37000.0,58.86,58.87,58.78,58.86,37000.0
2010-02-17 14:00:00,58.85,58.91,58.7,58.79,47600.0,58.85,58.91,58.7,58.79,47600.0
2010-02-17 14:30:00,58.77,58.84,58.71,58.83,35400.0,58.77,58.84,58.71,58.83,35400.0
2010-02-17 15:00:00,58.82,58.83,58.74,58.75,45800.0,58.82,58.83,58.74,58.75,45800.0
2010-02-17 15:30:00,58.75,58.9,58.75,58.89,97100.0,58.75,58.9,58.75,58.89,97100.0
2010-02-18 09:30:00,58.77,59.18,58.77,59.07,36200.0,58.77,59.18,58.77,59.07,36200.0
2010-02-18 10:00:00,59.04,59.24,58.92,59.06,48300.0,59.04,59.24,58.92,59.06,48300.0
2010-02-18 10:30:00,59.06,59.13,58.92,59.1,39000.0,59.06,59.13,58.92,59.1,39000.0
2010-02-18 11:00:00,59.07,59.18,59.02,59.02,41300.0,59.07,59.18,59.02,59.02,41300.0
2010-02-18 11:30:00,59.0,59.22,58.98,59.01,34700.0,59.0,59.22,58.98,59.01,34700.0
2010-02-18 12:00:00,59.02,59.02,58.91,58.93,21900.0,59.02,59.02,58.91,58.93,21900.0
2010-02-18 12:30:00,58.93,58.95,58.85,58.9,22200.0,58.93,58.95,58.85,58.9,22200.0
2010-02-18 13:00:00,58.89,59.07,58.86,59.01,30100.0,58.89,59.07,58.86,59.01,30100.0
2010-02-18 13:30:00,59.01,59.06,58.9,58.95,23300.0,59.01,59.06,58.9,58.95,23300.0
2010-02-18 14:00:00,58.95,59.07,58.89,59.0,28800.0,58.95,59.07,58.89,59.0,28800.0
2010-02-18 14:30:00,58.99,59.09,58.95,59.08,31200.0,58.99,59.09,58.95,59.08,31200.0
2010-02-18 15:00:00,59.08,59.14,59.02,59.1,26600.0,59.08,59.14,59.02,59.1,26600.0
2010-02-18 15:30:00,59.08,59.24,59.08,59.15,60100.0,59.08,59.24,59.08,59.15,60100.0
2010-02-19 09:30:00,59.02,59.02,58.45,58.46,82600.0,59.02,59.02,58.45,58.46,82600.0
2010-02-19 10:00:00,58.47,58.77,58.36,58.77,31400.0,58.47,58.77,58.36,58.77,31400.0
2010-02-19 10:30:00,58.74,58.9,58.61,58.73,38400.0,58.74,58.9,58.61,58.73,38400.0
2010-02-19 11:00:00,58.73,59.03,58.72,58.95,36900.0,58.73,59.03,58.72,58.95,36900.0
2010-02-19 11:30:00,58.95,59.09,58.9,59.09,31200.0,58.95,59.09,58.9,59.09,31200.0
2010-02-19 12:00:00,59.07,59.1,58.84,58.95,28700.0,59.07,59.1,58.84,58.95,28700.0
2010-02-19 12:30:00,58.96,58.99,58.9,58.96,24200.0,58.96,58.99,58.9,58.96,24200.0
2010-02-19 13:00:00,58.97,58.97,58.78,58.82,17600.0,58.97,58.97,58.78,58.82,17600.0
2010-02-19 13:30:00,58.81,58.89,58.77,58.78,23200.0,58.81,58.89,58.77,58.78,23200.0
2010-02-19 14:00:00,58.8,58.82,58.77,58.8,25600.0,58.8,58.82,58.77,58.8,25600.0
2010-02-19 14:30:00,58.79,58.82,58.69,58.69,28400.0,58.79,58.82,58.69,58.69,28400.0
2010-02-19 15:00:00,58.68,58.75,58.58,58.67,43700.0,58.68,58.75,58.58,58.67,43700.0
2010-02-19 15:30:00,58.67,58.84,58.66,58.74,60100.0,58.67,58.84,58.66,58.74,60100.0
2010-02-22 09:30:00,58.82,58.95,58.47,58.48,27200.0,58.82,58.95,58.47,58.48,27200.0
2010-02-22 10:00:00,58.48,58.6,58.21,58.6,44400.0,58.48,58.6,58.21,58.6,44400.0
2010-02-22 10:30:00,58.58,58.65,58.36,58.44,44000.0,58.58,58.65,58.36,58.44,44000.0
2010-02-22 11:00:00,58.46,58.67,58.44,58.51,36100.0,58.46,58.67,58.44,58.51,36100.0
2010-02-22 11:30:00,58.51,58.63,58.42,58.44,42300.0,58.51,58.63,58.42,58.44,42300.0
2010-02-22 12:00:00,58.45,58.66,58.36,58.66,84800.0,58.45,58.66,58.36,58.66,84800.0
2010-02-22 12:30:00,58.66,61.54,58.66,59.48,939900.0,58.66,61.54,58.66,59.48,939900.0
2010-02-22 13:00:00,59.47,59.85,59.26,59.42,191000.0,59.47,59.85,59.26,59.42,191000.0
2010-02-22 13:30:00,59.4,59.41,59.18,59.2,123100.0,59.4,59.41,59.18,59.2,123100.0
2010-02-22 14:00:00,59.21,59.35,59.12,59.14,83700.0,59.21,59.35,59.12,59.14,83700.0
2010-02-22 14:30:00,59.13,59.13,58.84,58.94,147000.0,59.13,59.13,58.84,58.94,147000.0
2010-02-22 15:00:00,58.95,59.23,58.87,59.21,121100.0,58.95,59.23,58.87,59.21,121100.0
2010-02-22 15:30:00,59.2,59.25,59.12,59.21,156700.0,59.2,59.25,59.12,59.21,156700.0
2010-02-23 09:30:00,59.12,59.57,58.91,59.27,41400.0,59.12,59.57,58.91,59.27,41400.0
2010-02-23 10:00:00,59.24,59.25,58.6,58.71,85800.0,59.24,59.25,58.6,58.71,85800.0
2010-02-23 10:30:00,58.72,58.95,58.62,58.93,58900.0,58.72,58.95,58.62,58.93,58900.0
2010-02-23 11:00:00,58.89,59.03,58.83,58.97,77100.0,58.89,59.03,58.83,58.97,77100.0
2010-02-23 11:30:00,58.96,59.14,58.94,59.04,60400.0,58.96,59.14,58.94,59.04,60400.0
2010-02-23 12:00:00,59.05,59.12,58.85,58.95,50800.0,59.05,59.12,58.85,58.95,50800.0
2010-02-23 12:30:00,58.95,59.12,58.94,59.05,58500.0,58.95,59.12,58.94,59.05,58500.0
2010-02-23 13:00:00,59.06,59.19,58.95,59.15,32900.0,59.06,59.19,58.95,59.15,32900.0
2010-02-23 13:30:00,59.15,59.16,58.88,58.92,48400.0,59.15,59.16,58.88,58.92,48400.0
2010-02-23 14:00:00,58.92,58.98,58.85,58.89,46000.0,58.92,58.98,58.85,58.89,46000.0
2010-02-23 14:30:00,58.89,59.0,58.86,58.94,38300.0,58.89,59.0,58.86,58.94,38300.0
2010-02-23 15:00:00,58.94,59.01,58.88,58.95,51900.0,58.94,59.01,58.88,58.95,51900.0
2010-02-23 15:30:00,58.95,58.95,58.67,58.74,89300.0,58.95,58.95,58.67,58.74,89300.0
2010-02-24 09:30:00,59.04,59.48,58.89,59.43,47500.0,59.04,59.48,58.89,59.43,47500.0
2010-02-24 10:00:00,59.4,59.44,58.9,59.01,33600.0,59.4,59.44,58.9,59.01,33600.0
2010-02-24 10:30:00,59.0,59.51,58.97,59.35,45000.0,59.0,59.51,58.97,59.35,45000.0
2010-02-24 11:00:00,59.39,59.55,59.27,59.27,28900.0,59.39,59.55,59.27,59.27,28900.0
2010-02-24 11:30:00,59.27,59.39,59.17,59.28,38100.0,59.27,59.39,59.17,59.28,38100.0
2010-02-24 12:00:00,59.27,59.46,59.26,59.27,36800.0,59.27,59.46,59.26,59.27,36800.0
2010-02-24 12:30:00,59.27,59.38,59.27,59.31,25200.0,59.27,59.38,59.27,59.31,25200.0
2010-02-24 13:00:00,59.31,59.55,59.3,59.54,33100.0,59.31,59.55,59.3,59.54,33100.0
2010-02-24 13:30:00,59.54,59.56,59.38,59.39,41000.0,59.54,59.56,59.38,59.39,41000.0
2010-02-24 14:00:00,59.39,59.4,59.13,59.15,45600.0,59.39,59.4,59.13,59.15,45600.0
2010-02-24 14:30:00,59.14,59.16,58.99,59.15,67300.0,59.14,59.16,58.99,59.15,67300.0
2010-02-24 15:00:00,59.15,59.17,59.02,59.05,61000.0,59.15,59.17,59.02,59.05,61000.0
2010-02-24 15:30:00,59.07,59.34,59.06,59.3,89700.0,59.07,59.34,59.06,59.3,89700.0
2010-02-25 09:30:00,58.84,58.84,58.05,58.3,101700.0,58.84,58.84,58.05,58.3,101700.0
2010-02-25 10:00:00,58.3,58.41,58.21,58.35,44000.0,58.3,58.41,58.21,58.35,44000.0
2010-02-25 10:30:00,58.36,58.73,58.36,58.73,54500.0,58.36,58.73,58.36,58.73,54500.0
2010-02-25 11:00:00,58.73,58.83,58.68,58.75,65100.0,58.73,58.83,58.68,58.75,65100.0
2010-02-25 11:30:00,58.77,58.94,58.69,58.88,95100.0,58.77,58.94,58.69,58.88,95100.0
2010-02-25 12:00:00,58.89,59.24,58.84,59.18,66000.0,58.89,59.24,58.84,59.18,66000.0
2010-02-25 12:30:00,59.18,59.42,59.06,59.31,61200.0,59.18,59.42,59.06,59.31,61200.0
2010-02-25 13:00:00,59.32,59.34,59.18,59.22,37800.0,59.32,59.34,59.18,59.22,37800.0
2010-02-25 13:30:00,59.24,59.71,59.22,59.67,56000.0,59.24,59.71,59.22,59.67,56000.0
2010-02-25 14:00:00,59.7,59.77,59.53,59.58,60700.0,59.7,59.77,59.53,59.58,60700.0
2010-02-25 14:30:00,59.59,59.75,59.49,59.63,62600.0,59.59,59.75,59.49,59.63,62600.0
2010-02-25 15:00:00,59.63,59.91,59.6,59.86,91100.0,59.63,59.91,59.6,59.86,91100.0
2010-02-25 15:30:00,59.85,60.01,59.78,59.93,236600.0,59.85,60.01,59.78,59.93,236600.0
2010-02-26 09:30:00,60.03,60.25,59.88,59.89,40700.0,60.03,60.25,59.88,59.89,40700.0
2010-02-26 10:00:00,59.83,59.86,59.52,59.65,36000.0,59.83,59.86,59.52,59.65,36000.0
2010-02-26 10:30:00,59.66,59.85,59.58,59.66,35900.0,59.66,59.85,59.58,59.66,35900.0
2010-02-26 11:00:00,59.66,59.86,59.64,59.68,41700.0,59.66,59.86,59.64,59.68,41700.0
2010-02-26 11:30:00,59.67,59.78,59.42,59.42,46700.0,59.67,59.78,59.42,59.42,46700.0
2010-02-26 12:00:00,59.43,59.47,59.3,59.34,45200.0,59.43,59.47,59.3,59.34,45200.0
2010-02-26 12:30:00,59.33,59.39,59.15,59.27,52800.0,59.33,59.39,59.15,59.27,52800.0
2010-02-26 13:00:00,59.28,59.51,59.28,59.5,39100.0,59.28,59.51,59.28,59.5,39100.0
2010-02-26 13:30:00,59.5,59.52,59.4,59.46,50200.0,59.5,59.52,59.4,59.46,50200.0
2010-02-26 14:00:00,59.46,59.5,59.34,59.49,49600.0,59.46,59.5,59.34,59.49,49600.0
2010-02-26 14:30:00,59.48,59.55,59.44,59.52,48000.0,59.48,59.55,59.44,59.52,48000.0
2010-02-26 15:00:00,59.52,59.67,59.41,59.6,110200.0,59.52,59.67,59.41,59.6,110200.0
2010-02-26 15:30:00,59.6,59.79,59.52,59.63,245700.0,59.6,59.79,59.52,59.63,245700.0
2010-03-01 09:30:00,59.97,62.22,59.92,61.37,364800.0,59.97,62.22,59.92,61.37,364800.0
2010-03-01 10:00:00,61.37,61.69,61.28,61.44,175000.0,61.37,61.69,61.28,61.44,175000.0
2010-03-01 10:30:00,61.46,61.57,61.29,61.55,69900.0,61.46,61.57,61.29,61.55,69900.0
2010-03-01 11:00:00,61.55,61.67,61.38,61.54,59400.0,61.55,61.67,61.38,61.54,59400.0
2010-03-01 11:30:00,61.57,61.63,61.46,61.59,64100.0,61.57,61.63,61.46,61.59,64100.0
2010-03-01 12:00:00,61.58,61.69,61.52,61.61,44600.0,61.58,61.69,61.52,61.61,44600.0
2010-03-01 12:30:00,61.63,61.78,61.61,61.67,49800.0,61.63,61.78,61.61,61.67,49800.0
2010-03-01 13:00:00,61.67,61.67,61.53,61.6,49100.0,61.67,61.67,61.53,61.6,49100.0
2010-03-01 13:30:00,61.6,61.66,61.53,61.61,35200.0,61.6,61.66,61.53,61.61,35200.0
2010-03-01 14:00:00,61.58,61.69,61.53,61.57,38200.0,61.58,61.69,61.53,61.57,38200.0
2010-03-01 14:30:00,61.56,61.65,61.53,61.57,67300.0,61.56,61.65,61.53,61.57,67300.0
2010-03-01 15:00:00,61.56,61.64,61.53,61.62,155800.0,61.56,61.64,61.53,61.62,155800.0
2010-03-01 15:30:00,61.61,61.76,61.6,61.71,214100.0,61.61,61.76,61.6,61.71,214100.0
2010-03-02 09:30:00,61.96,61.96,61.55,61.82,48100.0,61.96,61.96,61.55,61.82,48100.0
2010-03-02 10:00:00,61.8,62.02,61.6,62.02,48200.0,61.8,62.02,61.6,62.02,48200.0
2010-03-02 10:30:00,62.03,62.24,62.03,62.19,36000.0,62.03,62.24,62.03,62.19,36000.0
2010-03-02 11:00:00,62.18,62.43,62.13,62.33,47000.0,62.18,62.43,62.13,62.33,47000.0
2010-03-02 11:30:00,62.33,62.37,62.18,62.3,32300.0,62.33,62.37,62.18,62.3,32300.0
2010-03-02 12:00:00,62.31,62.35,62.09,62.13,23600.0,62.31,62.35,62.09,62.13,23600.0
2010-03-02 12:30:00,62.13,62.19,62.04,62.19,25400.0,62.13,62.19,62.04,62.19,25400.0
2010-03-02 13:00:00,62.19,62.24,62.14,62.22,20400.0,62.19,62.24,62.14,62.22,20400.0
2010-03-02 13:30:00,62.21,62.28,62.12,62.2,21700.0,62.21,62.28,62.12,62.2,21700.0
2010-03-02 14:00:00,62.2,62.33,62.15,62.18,50000.0,62.2,62.33,62.15,62.18,50000.0
2010-03-02 14:30:00,62.18,62.29,62.13,62.21,37500.0,62.18,62.29,62.13,62.21,37500.0
2010-03-02 15:00:00,62.2,62.29,62.13,62.2,59400.0,62.2,62.29,62.13,62.2,59400.0
2010-03-02 15:30:00,62.2,62.26,62.01,62.1,171100.0,62.2,62.26,62.01,62.1,171100.0
2010-03-03 09:30:00,62.1,62.83,61.84,62.82,75800.0,62.1,62.83,61.84,62.82,75800.0
2010-03-03 10:00:00,62.82,62.93,62.3,62.36,74500.0,62.82,62.93,62.3,62.36,74500.0
2010-03-03 10:30:00,62.35,62.42,62.22,62.31,41200.0,62.35,62.42,62.22,62.31,41200.0
2010-03-03 11:00:00,62.3,62.33,62.14,62.25,48200.0,62.3,62.33,62.14,62.25,48200.0
2010-03-03 11:30:00,62.25,62.27,62.12,62.22,33700.0,62.25,62.27,62.12,62.22,33700.0
2010-03-03 12:00:00,62.22,62.24,62.15,62.21,53200.0,62.22,62.24,62.15,62.21,53200.0
2010-03-03 12:30:00,62.2,62.32,62.17,62.23,35500.0,62.2,62.32,62.17,62.23,35500.0
2010-03-03 13:00:00,62.23,62.3,62.19,62.29,30900.0,62.23,62.3,62.19,62.29,30900.0
2010-03-03 13:30:00,62.3,62.35,62.23,62.31,41100.0,62.3,62.35,62.23,62.31,41100.0
2010-03-03 14:00:00,62.3,62.39,62.21,62.32,44000.0,62.3,62.39,62.21,62.32,44000.0
2010-03-03 14:30:00,62.33,62.33,62.05,62.14,45600.0,62.33,62.33,62.05,62.14,45600.0
2010-03-03 15:00:00,62.13,62.17,62.06,62.16,64100.0,62.13,62.17,62.06,62.16,64100.0
2010-03-03 15:30:00,62.16,62.33,62.11,62.21,126900.0,62.16,62.33,62.11,62.21,126900.0
2010-03-04 09:30:00,62.05,62.49,62.04,62.42,35000.0,62.05,62.49,62.04,62.42,35000.0
2010-03-04 10:00:00,62.36,62.48,62.2,62.31,86200.0,62.36,62.48,62.2,62.31,86200.0
2010-03-04 10:30:00,62.31,62.32,61.85,61.91,84000.0,62.31,62.32,61.85,61.91,84000.0
2010-03-04 11:00:00,61.9,62.0,61.87,61.9,74900.0,61.9,62.0,61.87,61.9,74900.0
2010-03-04 11:30:00,61.89,61.9,61.57,61.58,39000.0,61.89,61.9,61.57,61.58,39000.0
2010-03-04 12:00:00,61.58,61.62,61.52,61.56,24700.0,61.58,61.62,61.52,61.56,24700.0
2010-03-04 12:30:00,61.55,61.59,61.45,61.49,22200.0,61.55,61.59,61.45,61.49,22200.0
2010-03-04 13:00:00,61.49,61.56,61.35,61.4,26400.0,61.49,61.56,61.35,61.4,26400.0
2010-03-04 13:30:00,61.39,61.54,61.35,61.52,22600.0,61.39,61.54,61.35,61.52,22600.0
2010-03-04 14:00:00,61.52,61.61,61.46,61.52,34600.0,61.52,61.61,61.46,61.52,34600.0
2010-03-04 14:30:00,61.53,61.63,61.48,61.58,29100.0,61.53,61.63,61.48,61.58,29100.0
2010-03-04 15:00:00,61.58,61.64,61.58,61.62,75000.0,61.58,61.64,61.58,61.62,75000.0
2010-03-04 15:30:00,61.61,61.75,61.58,61.63,191700.0,61.61,61.75,61.58,61.63,191700.0
2010-03-05 09:30:00,61.89,62.79,61.7,62.73,143800.0,61.89,62.79,61.7,62.73,143800.0
2010-03-05 10:00:00,62.76,63.6,62.72,63.54,266100.0,62.76,63.6,62.72,63.54,266100.0
2010-03-05 10:30:00,63.53,63.75,63.45,63.75,168300.0,63.53,63.75,63.45,63.75,168300.0
2010-03-05 11:00:00,63.74,63.94,63.58,63.92,99800.0,63.74,63.94,63.58,63.92,99800.0
2010-03-05 11:30:00,63.92,64.37,63.86,64.32,123100.0,63.92,64.37,63.86,64.32,123100.0
2010-03-05 12:00:00,64.32,64.44,64.09,64.12,137200.0,64.32,64.44,64.09,64.12,137200.0
2010-03-05 12:30:00,64.12,64.12,63.84,63.89,61900.0,64.12,64.12,63.84,63.89,61900.0
2010-03-05 13:00:00,63.88,64.03,63.8,64.01,54600.0,63.88,64.03,63.8,64.01,54600.0
2010-03-05 13:30:00,64.01,64.25,63.99,64.18,57200.0,64.01,64.25,63.99,64.18,57200.0
2010-03-05 14:00:00,64.19,64.26,64.02,64.14,81500.0,64.19,64.26,64.02,64.14,81500.0
2010-03-05 14:30:00,64.14,64.36,64.13,64.36,90200.0,64.14,64.36,64.13,64.36,90200.0
2010-03-05 15:00:00,64.35,64.45,64.21,64.26,153700.0,64.35,64.45,64.21,64.26,153700.0
2010-03-05 15:30:00,64.27,64.29,64.08,64.17,311600.0,64.27,64.29,64.08,64.17,311600.0
2010-03-08 09:30:00,64.03,64.1,63.51,63.63,47100.0,64.03,64.1,63.51,63.63,47100.0
2010-03-08 10:00:00,63.63,63.89,63.61,63.78,61900.0,63.63,63.89,63.61,63.78,61900.0
2010-03-08 10:30:00,63.78,63.81,63.6,63.63,48000.0,63.78,63.81,63.6,63.63,48000.0
2010-03-08 11:00:00,63.63,63.74,63.55,63.74,49100.0,63.63,63.74,63.55,63.74,49100.0
2010-03-08 11:30:00,63.73,63.74,63.65,63.69,38100.0,63.73,63.74,63.65,63.69,38100.0
2010-03-08 12:00:00,63.68,63.73,63.62,63.7,69500.0,63.68,63.73,63.62,63.7,69500.0
2010-03-08 12:30:00,63.7,63.71,63.48,63.6,57200.0,63.7,63.71,63.48,63.6,57200.0
2010-03-08 13:00:00,63.6,63.69,63.5,63.56,31500.0,63.6,63.69,63.5,63.56,31500.0
2010-03-08 13:30:00,63.56,63.59,63.49,63.56,46300.0,63.56,63.59,63.49,63.56,46300.0
2010-03-08 14:00:00,63.56,63.65,63.54,63.59,52400.0,63.56,63.65,63.54,63.59,52400.0
2010-03-08 14:30:00,63.59,63.64,63.59,63.61,55600.0,63.59,63.64,63.59,63.61,55600.0
2010-03-08 15:00:00,63.61,63.63,63.5,63.61,76600.0,63.61,63.63,63.5,63.61,76600.0
2010-03-08 15:30:00,63.61,63.65,63.55,63.62,141200.0,63.61,63.65,63.55,63.62,141200.0
2010-03-09 09:30:00,63.42,63.66,63.15,63.58,81600.0,63.42,63.66,63.15,63.58,81600.0
2010-03-09 10:00:00,63.65,63.65,63.37,63.46,70100.0,63.65,63.65,63.37,63.46,70100.0
2010-03-09 10:30:00,63.44,63.8,63.42,63.76,65300.0,63.44,63.8,63.42,63.76,65300.0
2010-03-09 11:00:00,63.75,64.31,63.68,64.29,108200.0,63.75,64.31,63.68,64.29,108200.0
2010-03-09 11:30:00,64.29,64.5,64.26,64.35,84000.0,64.29,64.5,64.26,64.35,84000.0
2010-03-09 12:00:00,64.34,64.52,64.25,64.52,67900.0,64.34,64.52,64.25,64.52,67900.0
2010-03-09 12:30:00,64.51,64.61,64.33,64.61,60600.0,64.51,64.61,64.33,64.61,60600.0
2010-03-09 13:00:00,64.61,64.75,64.47,64.67,90600.0,64.61,64.75,64.47,64.67,90600.0
2010-03-09 13:30:00,64.67,64.72,64.46,64.48,114800.0,64.67,64.72,64.46,64.48,114800.0
2010-03-09 14:00:00,64.47,64.48,64.26,64.38,66900.0,64.47,64.48,64.26,64.38,66900.0
2010-03-09 14:30:00,64.39,64.39,64.22,64.27,78000.0,64.39,64.39,64.22,64.27,78000.0
2010-03-09 15:00:00,64.28,64.3,63.92,64.02,191700.0,64.28,64.3,63.92,64.02,191700.0
2010-03-09 15:30:00,64.03,64.12,63.92,64.04,140700.0,64.03,64.12,63.92,64.04,140700.0
2010-03-10 09:30:00,63.94,64.32,63.73,64.22,39500.0,63.94,64.32,63.73,64.22,39500.0
2010-03-10 10:00:00,64.23,64.39,64.19,64.35,60300.0,64.23,64.39,64.19,64.35,60300.0
2010-03-10 10:30:00,64.37,65.11,64.33,64.55,294500.0,64.37,65.11,64.33,64.55,294500.0
2010-03-10 11:00:00,64.53,64.85,64.5,64.82,106000.0,64.53,64.85,64.5,64.82,106000.0
2010-03-10 11:30:00,64.82,65.18,64.82,65.07,129300.0,64.82,65.18,64.82,65.07,129300.0
2010-03-10 12:00:00,65.05,65.07,64.85,64.85,97600.0,65.05,65.07,64.85,64.85,97600.0
2010-03-10 12:30:00,64.85,65.11,64.72,65.07,55300.0,64.85,65.11,64.72,65.07,55300.0
2010-03-10 13:00:00,65.07,65.12,64.89,65.02,40700.0,65.07,65.12,64.89,65.02,40700.0
2010-03-10 13:30:00,65.02,65.03,64.92,64.97,43200.0,65.02,65.03,64.92,64.97,43200.0
2010-03-10 14:00:00,64.95,65.09,64.93,64.99,41500.0,64.95,65.09,64.93,64.99,41500.0
2010-03-10 14:30:00,64.97,64.98,64.75,64.75,39400.0,64.97,64.98,64.75,64.75,39400.0
2010-03-10 15:00:00,64.74,64.89,64.73,64.74,76700.0,64.74,64.89,64.73,64.74,76700.0
2010-03-10 15:30:00,64.74,65.21,64.74,65.09,223000.0,64.74,65.21,64.74,65.09,223000.0
2010-03-11 09:30:00,64.99,65.21,64.83,65.03,80900.0,64.99,65.21,64.83,65.03,80900.0
2010-03-11 10:00:00,65.01,65.71,64.97,65.67,131800.0,65.01,65.71,64.97,65.67,131800.0
2010-03-11 10:30:00,65.66,65.66,65.33,65.41,72300.0,65.66,65.66,65.33,65.41,72300.0
2010-03-11 11:00:00,65.41,65.51,65.4,65.46,61000.0,65.41,65.51,65.4,65.46,61000.0
2010-03-11 11:30:00,65.46,65.54,65.32,65.4,94900.0,65.46,65.54,65.32,65.4,94900.0
2010-03-11 12:00:00,65.4,65.41,65.03,65.13,70000.0,65.4,65.41,65.03,65.13,70000.0
2010-03-11 12:30:00,65.13,65.16,64.89,64.97,93800.0,65.13,65.16,64.89,64.97,93800.0
2010-03-11 13:00:00,64.97,65.02,64.83,64.84,55100.0,64.97,65.02,64.83,64.84,55100.0
2010-03-11 13:30:00,64.85,65.15,64.84,65.1,78900.0,64.85,65.15,64.84,65.1,78900.0
2010-03-11 14:00:00,65.09,65.09,64.93,64.99,60200.0,65.09,65.09,64.93,64.99,60200.0
2010-03-11 14:30:00,64.99,65.1,64.99,65.03,36200.0,64.99,65.1,64.99,65.03,36200.0
2010-03-11 15:00:00,65.03,65.31,65.01,65.22,60300.0,65.03,65.31,65.01,65.22,60300.0
2010-03-11 15:30:00,65.22,65.41,65.17,65.34,105600.0,65.22,65.41,65.17,65.34,105600.0
2010-03-12 09:30:00,65.47,65.57,64.84,64.93,44500.0,65.47,65.57,64.84,64.93,44500.0
2010-03-12 10:00:00,64.93,64.94,64.73,64.75,48700.0,64.93,64.94,64.73,64.75,48700.0
2010-03-12 10:30:00,64.74,64.86,64.67,64.67,52800.0,64.74,64.86,64.67,64.67,52800.0
2010-03-12 11:00:00,64.67,64.79,64.61,64.76,53100.0,64.67,64.79,64.61,64.76,53100.0
2010-03-12 11:30:00,64.74,64.76,64.63,64.64,52900.0,64.74,64.76,64.63,64.64,52900.0
2010-03-12 12:00:00,64.64,64.71,64.61,64.65,38900.0,64.64,64.71,64.61,64.65,38900.0
2010-03-12 12:30:00,64.63,64.63,64.39,64.58,40200.0,64.63,64.63,64.39,64.58,40200.0
2010-03-12 13:00:00,64.57,64.6,64.54,64.55,41000.0,64.57,64.6,64.54,64.55,41000.0
2010-03-12 13:30:00,64.54,64.65,64.48,64.62,40300.0,64.54,64.65,64.48,64.62,40300.0
2010-03-12 14:00:00,64.62,64.72,64.6,64.66,32900.0,64.62,64.72,64.6,64.66,32900.0
2010-03-12 14:30:00,64.66,64.7,64.61,64.68,29700.0,64.66,64.7,64.61,64.68,29700.0
2010-03-12 15:00:00,64.67,64.67,64.5,64.53,61900.0,64.67,64.67,64.5,64.53,61900.0
2010-03-12 15:30:00,64.51,64.88,64.51,64.82,146300.0,64.51,64.88,64.51,64.82,146300.0
2010-03-15 09:30:00,64.83,64.96,64.65,64.66,44100.0,64.83,64.96,64.65,64.66,44100.0
2010-03-15 10:00:00,64.64,64.85,64.58,64.68,79200.0,64.64,64.85,64.58,64.68,79200.0
2010-03-15 10:30:00,64.69,64.84,64.64,64.76,46300.0,64.69,64.84,64.64,64.76,46300.0
2010-03-15 11:00:00,64.79,64.8,64.68,64.72,44200.0,64.79,64.8,64.68,64.72,44200.0
2010-03-15 11:30:00,64.7,64.73,64.66,64.68,46200.0,64.7,64.73,64.66,64.68,46200.0
2010-03-15 12:00:00,64.66,64.68,64.51,64.55,55300.0,64.66,64.68,64.51,64.55,55300.0
2010-03-15 12:30:00,64.55,64.72,64.5,64.69,52800.0,64.55,64.72,64.5,64.69,52800.0
2010-03-15 13:00:00,64.67,64.71,64.58,64.62,13200.0,64.67,64.71,64.58,64.62,13200.0
2010-03-15 13:30:00,64.65,64.66,64.58,64.66,24100.0,64.65,64.66,64.58,64.66,24100.0
2010-03-15 14:00:00,64.66,64.66,64.58,64.63,21400.0,64.66,64.66,64.58,64.63,21400.0
2010-03-15 14:30:00,64.63,64.68,64.41,64.42,75400.0,64.63,64.68,64.41,64.42,75400.0
2010-03-15 15:00:00,64.44,64.47,64.3,64.43,89100.0,64.44,64.47,64.3,64.43,89100.0
2010-03-15 15:30:00,64.44,64.64,64.38,64.52,183000.0,64.44,64.64,64.38,64.52,183000.0
2010-03-16 09:30:00,64.59,64.81,64.38,64.62,19700.0,64.59,64.81,64.38,64.62,19700.0
2010-03-16 10:00:00,64.7,64.89,64.65,64.87,35600.0,64.7,64.89,64.65,64.87,35600.0
2010-03-16 10:30:00,64.87,64.9,64.64,64.77,26300.0,64.87,64.9,64.64,64.77,26300.0
2010-03-16 11:00:00,64.76,64.83,64.71,64.76,38100.0,64.76,64.83,64.71,64.76,38100.0
2010-03-16 11:30:00,64.75,65.11,64.74,65.01,102200.0,64.75,65.11,64.74,65.01,102200.0
2010-03-16 12:00:00,65.02,65.1,64.97,64.99,63800.0,65.02,65.1,64.97,64.99,63800.0
2010-03-16 12:30:00,65.0,65.04,64.98,65.03,28200.0,65.0,65.04,64.98,65.03,28200.0
2010-03-16 13:00:00,65.03,65.08,64.94,64.95,28100.0,65.03,65.08,64.94,64.95,28100.0
2010-03-16 13:30:00,64.96,65.06,64.95,65.01,27600.0,64.96,65.06,64.95,65.01,27600.0
2010-03-16 14:00:00,65.01,65.24,64.92,65.12,47200.0,65.01,65.24,64.92,65.12,47200.0
2010-03-16 14:30:00,65.14,65.14,64.93,65.11,53500.0,65.14,65.14,64.93,65.11,53500.0
2010-03-16 15:00:00,65.09,65.13,65.0,65.02,45000.0,65.09,65.13,65.0,65.02,45000.0
2010-03-16 15:30:00,65.03,65.14,64.98,65.08,146500.0,65.03,65.14,64.98,65.08,146500.0
2010-03-17 09:30:00,65.29,65.33,65.0,65.31,89500.0,65.29,65.33,65.0,65.31,89500.0
2010-03-17 10:00:00,65.33,65.55,65.29,65.38,98600.0,65.33,65.55,65.29,65.38,98600.0
2010-03-17 10:30:00,65.39,65.51,65.33,65.36,29000.0,65.39,65.51,65.33,65.36,29000.0
2010-03-17 11:00:00,65.36,65.5,65.35,65.47,66700.0,65.36,65.5,65.35,65.47,66700.0
2010-03-17 11:30:00,65.49,65.49,65.3,65.33,39200.0,65.49,65.49,65.3,65.33,39200.0
2010-03-17 12:00:00,65.34,65.47,65.34,65.44,32200.0,65.34,65.47,65.34,65.44,32200.0
2010-03-17 12:30:00,65.45,65.47,65.39,65.41,26000.0,65.45,65.47,65.39,65.41,26000.0
2010-03-17 13:00:00,65.4,65.49,65.38,65.46,36500.0,65.4,65.49,65.38,65.46,36500.0
2010-03-17 13:30:00,65.47,65.6,65.45,65.55,55700.0,65.47,65.6,65.45,65.55,55700.0
2010-03-17 14:00:00,65.55,65.67,65.5,65.57,32600.0,65.55,65.67,65.5,65.57,32600.0
2010-03-17 14:30:00,65.57,65.57,65.33,65.36,67100.0,65.57,65.57,65.33,65.36,67100.0
2010-03-17 15:00:00,65.35,65.42,65.13,65.23,78900.0,65.35,65.42,65.13,65.23,78900.0
2010-03-17 15:30:00,65.23,65.48,65.22,65.43,129000.0,65.23,65.48,65.22,65.43,129000.0
2010-03-18 09:30:00,65.66,66.61,65.54,66.31,111400.0,65.66,66.61,65.54,66.31,111400.0
2010-03-18 10:00:00,66.3,66.38,65.96,66.36,99600.0,66.3,66.38,65.96,66.36,99600.0
2010-03-18 10:30:00,66.34,66.58,66.18,66.46,121900.0,66.34,66.58,66.18,66.46,121900.0
2010-03-18 11:00:00,66.45,66.56,66.37,66.39,102900.0,66.45,66.56,66.37,66.39,102900.0
2010-03-18 11:30:00,66.38,66.49,66.32,66.49,79000.0,66.38,66.49,66.32,66.49,79000.0
2010-03-18 12:00:00,66.49,66.49,66.16,66.32,85500.0,66.49,66.49,66.16,66.32,85500.0
2010-03-18 12:30:00,66.34,66.45,66.19,66.2,88700.0,66.34,66.45,66.19,66.2,88700.0
2010-03-18 13:00:00,66.2,66.2,65.82,65.97,111900.0,66.2,66.2,65.82,65.97,111900.0
2010-03-18 13:30:00,65.97,66.18,65.93,65.93,64500.0,65.97,66.18,65.93,65.93,64500.0
2010-03-18 14:00:00,65.95,66.2,65.93,66.19,81800.0,65.95,66.2,65.93,66.19,81800.0
2010-03-18 14:30:00,66.19,66.25,66.06,66.08,128000.0,66.19,66.25,66.06,66.08,128000.0
2010-03-18 15:00:00,66.08,66.16,66.0,66.1,114700.0,66.08,66.16,66.0,66.1,114700.0
2010-03-18 15:30:00,66.1,66.15,65.9,65.99,266900.0,66.1,66.15,65.9,65.99,266900.0
2010-03-19 09:30:00,65.98,66.19,65.72,65.83,212900.0,65.98,66.19,65.72,65.83,212900.0
2010-03-19 10:00:00,65.85,65.93,65.61,65.75,80200.0,65.85,65.93,65.61,65.75,80200.0
2010-03-19 10:30:00,65.75,65.79,65.45,65.54,74800.0,65.75,65.79,65.45,65.54,74800.0
2010-03-19 11:00:00,65.52,65.6,65.19,65.21,94900.0,65.52,65.6,65.19,65.21,94900.0
2010-03-19 11:30:00,65.21,65.43,65.18,65.4,65300.0,65.21,65.43,65.18,65.4,65300.0
2010-03-19 12:00:00,65.4,65.55,65.35,65.47,71700.0,65.4,65.55,65.35,65.47,71700.0
2010-03-19 12:30:00,65.46,65.46,65.22,65.28,50300.0,65.46,65.46,65.22,65.28,50300.0
2010-03-19 13:00:00,65.27,65.39,65.26,65.28,71000.0,65.27,65.39,65.26,65.28,71000.0
2010-03-19 13:30:00,65.28,65.28,65.01,65.04,74500.0,65.28,65.28,65.01,65.04,74500.0
2010-03-19 14:00:00,65.04,65.22,64.97,65.22,96700.0,65.04,65.22,64.97,65.22,96700.0
2010-03-19 14:30:00,65.24,65.26,64.97,65.0,99900.0,65.24,65.26,64.97,65.0,99900.0
2010-03-19 15:00:00,65.0,65.08,64.97,65.0,118700.0,65.0,65.08,64.97,65.0,118700.0
2010-03-19 15:30:00,65.0,65.13,64.93,65.06,275200.0,65.0,65.13,64.93,65.06,275200.0
2010-03-22 09:30:00,64.97,65.54,64.75,65.48,36100.0,64.97,65.54,64.75,65.48,36100.0
2010-03-22 10:00:00,65.44,65.62,65.32,65.62,55000.0,65.44,65.62,65.32,65.62,55000.0
2010-03-22 10:30:00,65.6,65.61,65.45,65.51,45700.0,65.6,65.61,65.45,65.51,45700.0
2010-03-22 11:00:00,65.51,65.78,65.51,65.7,34000.0,65.51,65.78,65.51,65.7,34000.0
2010-03-22 11:30:00,65.7,65.79,65.7,65.78,26900.0,65.7,65.79,65.7,65.78,26900.0
2010-03-22 12:00:00,65.78,65.82,65.55,65.64,55600.0,65.78,65.82,65.55,65.64,55600.0
2010-03-22 12:30:00,65.61,65.69,65.6,65.66,36500.0,65.61,65.69,65.6,65.66,36500.0
2010-03-22 13:00:00,65.66,65.97,65.66,65.94,56100.0,65.66,65.97,65.66,65.94,56100.0
2010-03-22 13:30:00,65.93,65.93,65.63,65.63,40800.0,65.93,65.93,65.63,65.63,40800.0
2010-03-22 14:00:00,65.62,65.74,65.54,65.59,52800.0,65.62,65.74,65.54,65.59,52800.0
2010-03-22 14:30:00,65.6,65.68,65.57,65.6,51100.0,65.6,65.68,65.57,65.6,51100.0
2010-03-22 15:00:00,65.6,65.66,65.5,65.5,57100.0,65.6,65.66,65.5,65.5,57100.0
2010-03-22 15:30:00,65.5,65.56,65.44,65.49,120000.0,65.5,65.56,65.44,65.49,120000.0
2010-03-23 09:30:00,65.63,65.88,65.4,65.82,147000.0,65.63,65.88,65.4,65.82,147000.0
2010-03-23 10:00:00,65.81,65.99,65.7,65.85,126000.0,65.81,65.99,65.7,65.85,126000.0
2010-03-23 10:30:00,65.85,65.98,65.84,65.87,52900.0,65.85,65.98,65.84,65.87,52900.0
2010-03-23 11:00:00,65.87,65.98,65.84,65.96,54600.0,65.87,65.98,65.84,65.96,54600.0
2010-03-23 11:30:00,65.95,66.18,65.95,66.05,47400.0,65.95,66.18,65.95,66.05,47400.0
2010-03-23 12:00:00,66.04,66.14,66.04,66.09,33900.0,66.04,66.14,66.04,66.09,33900.0
2010-03-23 12:30:00,66.08,66.23,66.05,66.19,45700.0,66.08,66.23,66.05,66.19,45700.0
2010-03-23 13:00:00,66.2,66.33,66.18,66.33,43100.0,66.2,66.33,66.18,66.33,43100.0
2010-03-23 13:30:00,66.31,66.41,66.29,66.34,55900.0,66.31,66.41,66.29,66.34,55900.0
2010-03-23 14:00:00,66.33,66.47,66.32,66.45,68600.0,66.33,66.47,66.32,66.45,68600.0
2010-03-23 14:30:00,66.44,66.55,66.43,66.54,80100.0,66.44,66.55,66.43,66.54,80100.0
2010-03-23 15:00:00,66.55,66.82,66.5,66.78,105300.0,66.55,66.82,66.5,66.78,105300.0
2010-03-23 15:30:00,66.78,66.8,66.65,66.77,144500.0,66.78,66.8,66.65,66.77,144500.0
2010-03-24 09:30:00,66.49,66.93,66.48,66.5,51000.0,66.49,66.93,66.48,66.5,51000.0
2010-03-24 10:00:00,66.48,66.48,66.26,66.35,95600.0,66.48,66.48,66.26,66.35,95600.0
2010-03-24 10:30:00,66.34,66.38,66.21,66.21,77400.0,66.34,66.38,66.21,66.21,77400.0
2010-03-24 11:00:00,66.2,66.27,65.89,66.05,48300.0,66.2,66.27,65.89,66.05,48300.0
2010-03-24 11:30:00,66.06,66.36,66.02,66.36,41700.0,66.06,66.36,66.02,66.36,41700.0
2010-03-24 12:00:00,66.35,66.45,66.3,66.38,37400.0,66.35,66.45,66.3,66.38,37400.0
2010-03-24 12:30:00,66.36,66.62,66.32,66.55,76500.0,66.36,66.62,66.32,66.55,76500.0
2010-03-24 13:00:00,66.57,66.58,66.25,66.52,58300.0,66.57,66.58,66.25,66.52,58300.0
2010-03-24 13:30:00,66.54,66.62,66.49,66.61,85900.0,66.54,66.62,66.49,66.61,85900.0
2010-03-24 14:00:00,66.6,66.7,66.54,66.57,71400.0,66.6,66.7,66.54,66.57,71400.0
2010-03-24 14:30:00,66.56,66.71,66.55,66.67,84900.0,66.56,66.71,66.55,66.67,84900.0
2010-03-24 15:00:00,66.67,66.86,66.64,66.78,155100.0,66.67,66.86,66.64,66.78,155100.0
2010-03-24 15:30:00,66.78,66.93,66.75,66.88,254600.0,66.78,66.93,66.75,66.88,254600.0
2010-03-25 09:30:00,67.25,67.54,67.25,67.43,81100.0,67.25,67.54,67.25,67.43,81100.0
2010-03-25 10:00:00,67.44,67.7,67.39,67.5,101900.0,67.44,67.7,67.39,67.5,101900.0
2010-03-25 10:30:00,67.5,67.58,67.37,67.47,79400.0,67.5,67.58,67.37,67.47,79400.0
2010-03-25 11:00:00,67.48,67.56,67.44,67.54,63100.0,67.48,67.56,67.44,67.54,63100.0
2010-03-25 11:30:00,67.54,67.72,67.47,67.67,68400.0,67.54,67.72,67.47,67.67,68400.0
2010-03-25 12:00:00,67.67,68.2,67.65,68.07,145700.0,67.67,68.2,67.65,68.07,145700.0
2010-03-25 12:30:00,68.06,68.26,67.99,67.99,110300.0,68.06,68.26,67.99,67.99,110300.0
2010-03-25 13:00:00,67.99,68.0,67.52,67.52,61400.0,67.99,68.0,67.52,67.52,61400.0
2010-03-25 13:30:00,67.53,67.67,67.35,67.44,86300.0,67.53,67.67,67.35,67.44,86300.0
2010-03-25 14:00:00,67.45,67.46,67.12,67.12,38000.0,67.45,67.46,67.12,67.12,38000.0
2010-03-25 14:30:00,67.11,67.19,67.01,67.15,48600.0,67.11,67.19,67.01,67.15,48600.0
2010-03-25 15:00:00,67.14,67.4,67.14,67.28,73700.0,67.14,67.4,67.14,67.28,73700.0
2010-03-25 15:30:00,67.28,67.3,66.88,67.02,180300.0,67.28,67.3,66.88,67.02,180300.0
2010-03-26 09:30:00,67.04,67.31,66.95,67.18,42800.0,67.04,67.31,66.95,67.18,42800.0
2010-03-26 10:00:00,67.18,67.45,67.16,67.43,38100.0,67.18,67.45,67.16,67.43,38100.0
2010-03-26 10:30:00,67.44,67.51,67.06,67.09,43100.0,67.44,67.51,67.06,67.09,43100.0
2010-03-26 11:00:00,67.1,67.14,66.96,67.1,32300.0,67.1,67.14,66.96,67.1,32300.0
2010-03-26 11:30:00,67.1,67.17,67.05,67.16,29700.0,67.1,67.17,67.05,67.16,29700.0
2010-03-26 12:00:00,67.16,67.18,66.85,66.88,35000.0,67.16,67.18,66.85,66.88,35000.0
2010-03-26 12:30:00,66.89,66.99,66.64,66.69,53800.0,66.89,66.99,66.64,66.69,53800.0
2010-03-26 13:00:00,66.68,66.73,66.53,66.61,52700.0,66.68,66.73,66.53,66.61,52700.0
2010-03-26 13:30:00,66.62,66.67,66.55,66.58,21900.0,66.62,66.67,66.55,66.58,21900.0
2010-03-26 14:00:00,66.58,66.81,66.55,66.8,35900.0,66.58,66.81,66.55,66.8,35900.0
2010-03-26 14:30:00,66.8,66.88,66.62,66.65,40800.0,66.8,66.88,66.62,66.65,40800.0
2010-03-26 15:00:00,66.65,66.85,66.61,66.82,54100.0,66.65,66.85,66.61,66.82,54100.0
2010-03-26 15:30:00,66.81,66.86,66.74,66.8,93100.0,66.81,66.86,66.74,66.8,93100.0
2010-03-29 09:30:00,66.88,67.54,66.88,67.28,32100.0,66.88,67.54,66.88,67.28,32100.0
2010-03-29 10:00:00,67.27,67.45,67.25,67.38,25400.0,67.27,67.45,67.25,67.38,25400.0
2010-03-29 10:30:00,67.36,67.4,67.22,67.39,64000.0,67.36,67.4,67.22,67.39,64000.0
2010-03-29 11:00:00,67.37,67.53,67.36,67.44,39600.0,67.37,67.53,67.36,67.44,39600.0
2010-03-29 11:30:00,67.44,67.61,67.42,67.59,59800.0,67.44,67.61,67.42,67.59,59800.0
2010-03-29 12:00:00,67.57,67.61,67.5,67.61,15700.0,67.57,67.61,67.5,67.61,15700.0
2010-03-29 12:30:00,67.61,67.64,67.53,67.6,25200.0,67.61,67.64,67.53,67.6,25200.0
2010-03-29 13:00:00,67.6,67.63,67.54,67.57,25800.0,67.6,67.63,67.54,67.57,25800.0
2010-03-29 13:30:00,67.56,67.63,67.5,67.6,20200.0,67.56,67.63,67.5,67.6,20200.0
2010-03-29 14:00:00,67.6,67.61,67.43,67.46,41800.0,67.6,67.61,67.43,67.46,41800.0
2010-03-29 14:30:00,67.47,67.57,67.47,67.56,42200.0,67.47,67.57,67.47,67.56,42200.0
2010-03-29 15:00:00,67.55,67.57,67.43,67.48,47000.0,67.55,67.57,67.43,67.48,47000.0
2010-03-29 15:30:00,67.47,67.56,67.44,67.56,129900.0,67.47,67.56,67.44,67.56,129900.0
2010-03-30 09:30:00,67.48,68.21,67.32,68.06,79200.0,67.48,68.21,67.32,68.06,79200.0
2010-03-30 10:00:00,68.02,68.12,67.84,68.08,36500.0,68.02,68.12,67.84,68.08,36500.0
2010-03-30 10:30:00,68.08,68.27,68.06,68.26,32900.0,68.08,68.27,68.06,68.26,32900.0
2010-03-30 11:00:00,68.26,68.26,67.86,67.93,53300.0,68.26,68.26,67.86,67.93,53300.0
2010-03-30 11:30:00,67.93,67.97,67.87,67.89,33800.0,67.93,67.97,67.87,67.89,33800.0
2010-03-30 12:00:00,67.89,68.25,67.89,68.24,41500.0,67.89,68.25,67.89,68.24,41500.0
2010-03-30 12:30:00,68.24,68.33,68.21,68.28,44400.0,68.24,68.33,68.21,68.28,44400.0
2010-03-30 13:00:00,68.28,68.29,68.12,68.16,28600.0,68.28,68.29,68.12,68.16,28600.0
2010-03-30 13:30:00,68.15,68.16,68.03,68.09,28200.0,68.15,68.16,68.03,68.09,28200.0
2010-03-30 14:00:00,68.1,68.13,68.04,68.1,45600.0,68.1,68.13,68.04,68.1,45600.0
2010-03-30 14:30:00,68.1,68.12,68.03,68.07,23400.0,68.1,68.12,68.03,68.07,23400.0
2010-03-30 15:00:00,68.07,68.13,67.96,68.0,40300.0,68.07,68.13,67.96,68.0,40300.0
2010-03-30 15:30:00,68.0,68.03,67.82,67.91,92400.0,68.0,68.03,67.82,67.91,92400.0
2010-03-31 09:30:00,67.62,67.63,67.04,67.14,55600.0,67.62,67.63,67.04,67.14,55600.0
2010-03-31 10:00:00,67.12,67.5,67.12,67.45,30500.0,67.12,67.5,67.12,67.45,30500.0
2010-03-31 10:30:00,67.45,67.56,67.4,67.56,32000.0,67.45,67.56,67.4,67.56,32000.0
2010-03-31 11:00:00,67.57,67.61,67.49,67.56,25500.0,67.57,67.61,67.49,67.56,25500.0
2010-03-31 11:30:00,67.53,67.57,67.47,67.55,11900.0,67.53,67.57,67.47,67.55,11900.0
2010-03-31 12:00:00,67.55,67.63,67.53,67.56,14100.0,67.55,67.63,67.53,67.56,14100.0
2010-03-31 12:30:00,67.54,67.56,67.44,67.46,11900.0,67.54,67.56,67.44,67.46,11900.0
2010-03-31 13:00:00,67.45,67.63,67.42,67.62,18200.0,67.45,67.63,67.42,67.62,18200.0
2010-03-31 13:30:00,67.62,67.73,67.59,67.72,23900.0,67.62,67.73,67.59,67.72,23900.0
2010-03-31 14:00:00,67.71,67.75,67.45,67.51,32700.0,67.71,67.75,67.45,67.51,32700.0
2010-03-31 14:30:00,67.51,67.59,67.37,67.41,18500.0,67.51,67.59,67.37,67.41,18500.0
2010-03-31 15:00:00,67.41,67.54,67.39,67.51,35800.0,67.41,67.54,67.39,67.51,35800.0
2010-03-31 15:30:00,67.51,67.57,67.34,67.51,97100.0,67.51,67.57,67.34,67.51,97100.0
2010-04-01 09:30:00,67.73,68.45,67.61,68.34,43500.0,67.73,68.45,67.61,68.34,43500.0
2010-04-01 10:00:00,68.35,68.64,68.11,68.15,83700.0,68.35,68.64,68.11,68.15,83700.0
2010-04-01 10:30:00,68.15,68.16,67.88,67.89,38300.0,68.15,68.16,67.88,67.89,38300.0
2010-04-01 11:00:00,67.9,67.98,67.68,67.85,32400.0,67.9,67.98,67.68,67.85,32400.0
2010-04-01 11:30:00,67.83,67.87,67.72,67.72,28000.0,67.83,67.87,67.72,67.72,28000.0
2010-04-01 12:00:00,67.72,67.76,67.61,67.68,27200.0,67.72,67.76,67.61,67.68,27200.0
2010-04-01 12:30:00,67.66,67.67,67.56,67.57,14600.0,67.66,67.67,67.56,67.57,14600.0
2010-04-01 13:00:00,67.56,67.61,67.51,67.59,16700.0,67.56,67.61,67.51,67.59,16700.0
2010-04-01 13:30:00,67.59,67.69,67.37,67.44,26500.0,67.59,67.69,67.37,67.44,26500.0
2010-04-01 14:00:00,67.44,67.51,67.32,67.43,26000.0,67.44,67.51,67.32,67.43,26000.0
2010-04-01 14:30:00,67.43,67.47,67.21,67.44,37400.0,67.43,67.47,67.21,67.44,37400.0
2010-04-01 15:00:00,67.43,67.48,67.34,67.37,42800.0,67.43,67.48,67.34,67.37,42800.0
2010-04-01 15:30:00,67.36,67.84,67.36,67.82,104500.0,67.36,67.84,67.36,67.82,104500.0
2010-04-05 09:30:00,68.16,68.44,68.0,68.03,47900.0,68.16,68.44,68.0,68.03,47900.0
2010-04-05 10:00:00,68.04,68.33,68.04,68.18,33000.0,68.04,68.33,68.04,68.18,33000.0
2010-04-05 10:30:00,68.19,68.43,68.18,68.26,27600.0,68.19,68.43,68.18,68.26,27600.0
2010-04-05 11:00:00,68.26,68.34,68.2,68.34,13400.0,68.26,68.34,68.2,68.34,13400.0
2010-04-05 11:30:00,68.34,68.34,68.24,68.27,25100.0,68.34,68.34,68.24,68.27,25100.0
2010-04-05 12:00:00,68.27,68.27,68.14,68.14,11800.0,68.27,68.27,68.14,68.14,11800.0
2010-04-05 12:30:00,68.15,68.27,68.14,68.26,16800.0,68.15,68.27,68.14,68.26,16800.0
2010-04-05 13:00:00,68.26,68.3,68.18,68.26,116300.0,68.26,68.3,68.18,68.26,116300.0
2010-04-05 13:30:00,68.27,68.28,68.2,68.22,96900.0,68.27,68.28,68.2,68.22,96900.0
2010-04-05 14:00:00,68.23,68.26,68.16,68.2,18800.0,68.23,68.26,68.16,68.2,18800.0
2010-04-05 14:30:00,68.19,68.2,68.1,68.1,23000.0,68.19,68.2,68.1,68.1,23000.0
2010-04-05 15:00:00,68.08,68.12,67.91,67.93,88800.0,68.08,68.12,67.91,67.93,88800.0
2010-04-05 15:30:00,67.9,68.02,67.81,68.0,161100.0,67.9,68.02,67.81,68.0,161100.0
2010-04-06 09:30:00,67.85,68.02,67.52,67.66,31400.0,67.85,68.02,67.52,67.66,31400.0
2010-04-06 10:00:00,67.65,67.73,67.55,67.65,40000.0,67.65,67.73,67.55,67.65,40000.0
2010-04-06 10:30:00,67.65,67.69,67.58,67.64,25000.0,67.65,67.69,67.58,67.64,25000.0
2010-04-06 11:00:00,67.63,67.67,67.55,67.6,51000.0,67.63,67.67,67.55,67.6,51000.0
2010-04-06 11:30:00,67.58,67.65,67.56,67.63,27300.0,67.58,67.65,67.56,67.63,27300.0
2010-04-06 12:00:00,67.62,67.79,67.6,67.64,26000.0,67.62,67.79,67.6,67.64,26000.0
2010-04-06 12:30:00,67.64,67.75,67.57,67.72,18400.0,67.64,67.75,67.57,67.72,18400.0
2010-04-06 13:00:00,67.7,67.73,67.62,67.67,19100.0,67.7,67.73,67.62,67.67,19100.0
2010-04-06 13:30:00,67.65,67.75,67.64,67.74,26200.0,67.65,67.75,67.64,67.74,26200.0
2010-04-06 14:00:00,67.74,67.92,67.74,67.84,41700.0,67.74,67.92,67.74,67.84,41700.0
2010-04-06 14:30:00,67.84,67.9,67.8,67.85,37500.0,67.84,67.9,67.8,67.85,37500.0
2010-04-06 15:00:00,67.84,67.99,67.82,67.82,154300.0,67.84,67.99,67.82,67.82,154300.0
2010-04-06 15:30:00,67.83,67.93,67.82,67.85,86300.0,67.83,67.93,67.82,67.85,86300.0
2010-04-07 09:30:00,67.81,67.81,67.44,67.62,23200.0,67.81,67.81,67.44,67.62,23200.0
2010-04-07 10:00:00,67.61,67.68,67.49,67.67,27000.0,67.61,67.68,67.49,67.67,27000.0
2010-04-07 10:30:00,67.66,67.66,67.5,67.5,32100.0,67.66,67.66,67.5,67.5,32100.0
2010-04-07 11:00:00,67.52,67.61,67.44,67.56,17000.0,67.52,67.61,67.44,67.56,17000.0
2010-04-07 11:30:00,67.56,67.58,67.34,67.43,22600.0,67.56,67.58,67.34,67.43,22600.0
2010-04-07 12:00:00,67.43,67.46,67.32,67.37,22300.0,67.43,67.46,67.32,67.37,22300.0
2010-04-07 12:30:00,67.37,67.4,67.28,67.37,33500.0,67.37,67.4,67.28,67.37,33500.0
2010-04-07 13:00:00,67.39,67.44,67.33,67.4,51600.0,67.39,67.44,67.33,67.4,51600.0
2010-04-07 13:30:00,67.42,67.45,67.34,67.44,36100.0,67.42,67.45,67.34,67.44,36100.0
2010-04-07 14:00:00,67.45,67.45,67.32,67.37,57400.0,67.45,67.45,67.32,67.37,57400.0
2010-04-07 14:30:00,67.38,67.47,67.29,67.4,49000.0,67.38,67.47,67.29,67.4,49000.0
2010-04-07 15:00:00,67.39,67.4,67.08,67.16,65300.0,67.39,67.4,67.08,67.16,65300.0
2010-04-07 15:30:00,67.16,67.32,67.11,67.32,82800.0,67.16,67.32,67.11,67.32,82800.0
2010-04-08 09:30:00,67.1,67.13,66.3,66.53,53800.0,67.1,67.13,66.3,66.53,53800.0
2010-04-08 10:00:00,66.53,66.73,66.53,66.57,66000.0,66.53,66.73,66.53,66.57,66000.0
2010-04-08 10:30:00,66.57,66.6,66.39,66.45,42800.0,66.57,66.6,66.39,66.45,42800.0
2010-04-08 11:00:00,66.43,66.51,66.3,66.5,110900.0,66.43,66.51,66.3,66.5,110900.0
2010-04-08 11:30:00,66.51,66.78,66.5,66.77,74000.0,66.51,66.78,66.5,66.77,74000.0
2010-04-08 12:00:00,66.79,67.36,66.77,67.36,84700.0,66.79,67.36,66.77,67.36,84700.0
2010-04-08 12:30:00,67.34,67.35,67.16,67.26,37600.0,67.34,67.35,67.16,67.26,37600.0
2010-04-08 13:00:00,67.25,67.25,67.0,67.02,46400.0,67.25,67.25,67.0,67.02,46400.0
2010-04-08 13:30:00,67.02,67.17,66.97,66.99,45400.0,67.02,67.17,66.97,66.99,45400.0
2010-04-08 14:00:00,66.98,67.42,66.97,67.41,77100.0,66.98,67.42,66.97,67.41,77100.0
2010-04-08 14:30:00,67.41,67.59,67.41,67.55,35800.0,67.41,67.59,67.41,67.55,35800.0
2010-04-08 15:00:00,67.56,67.71,67.54,67.62,80700.0,67.56,67.71,67.54,67.62,80700.0
2010-04-08 15:30:00,67.62,67.73,67.61,67.71,146300.0,67.62,67.73,67.61,67.71,146300.0
2010-04-09 09:30:00,67.67,68.63,67.39,68.57,226900.0,67.67,68.63,67.39,68.57,226900.0
2010-04-09 10:00:00,68.57,68.76,68.29,68.42,83500.0,68.57,68.76,68.29,68.42,83500.0
2010-04-09 10:30:00,68.42,68.57,68.25,68.51,50700.0,68.42,68.57,68.25,68.51,50700.0
2010-04-09 11:00:00,68.53,68.89,68.49,68.77,49500.0,68.53,68.89,68.49,68.77,49500.0
2010-04-09 11:30:00,68.76,68.89,68.63,68.81,30800.0,68.76,68.89,68.63,68.81,30800.0
2010-04-09 12:00:00,68.82,68.85,68.68,68.84,31900.0,68.82,68.85,68.68,68.84,31900.0
2010-04-09 12:30:00,68.84,69.04,68.84,69.03,51900.0,68.84,69.04,68.84,69.03,51900.0
2010-04-09 13:00:00,69.05,69.31,69.0,69.29,65200.0,69.05,69.31,69.0,69.29,65200.0
2010-04-09 13:30:00,69.29,69.57,69.25,69.3,141500.0,69.29,69.57,69.25,69.3,141500.0
2010-04-09 14:00:00,69.3,69.31,69.05,69.24,66200.0,69.3,69.31,69.05,69.24,66200.0
2010-04-09 14:30:00,69.22,69.24,68.93,68.95,48700.0,69.22,69.24,68.93,68.95,48700.0
2010-04-09 15:00:00,68.95,68.99,68.77,68.98,63600.0,68.95,68.99,68.77,68.98,63600.0
2010-04-09 15:30:00,68.98,69.31,68.96,69.23,239700.0,68.98,69.31,68.96,69.23,239700.0
2010-04-12 09:30:00,69.27,69.52,69.0,69.06,77000.0,69.27,69.52,69.0,69.06,77000.0
2010-04-12 10:00:00,69.06,69.27,69.05,69.14,16300.0,69.06,69.27,69.05,69.14,16300.0
2010-04-12 10:30:00,69.14,69.22,69.09,69.19,22000.0,69.14,69.22,69.09,69.19,22000.0
2010-04-12 11:00:00,69.19,69.19,68.94,69.0,36000.0,69.19,69.19,68.94,69.0,36000.0
2010-04-12 11:30:00,69.0,69.13,68.96,68.99,22000.0,69.0,69.13,68.96,68.99,22000.0
2010-04-12 12:00:00,68.98,69.04,68.89,68.95,66100.0,68.98,69.04,68.89,68.95,66100.0
2010-04-12 12:30:00,68.94,69.03,68.93,69.03,35100.0,68.94,69.03,68.93,69.03,35100.0
2010-04-12 13:00:00,69.04,69.17,69.01,69.01,11700.0,69.04,69.17,69.01,69.01,11700.0
2010-04-12 13:30:00,69.01,69.07,69.0,69.01,23100.0,69.01,69.07,69.0,69.01,23100.0
2010-04-12 14:00:00,69.0,69.0,68.79,68.81,30600.0,69.0,69.0,68.79,68.81,30600.0
2010-04-12 14:30:00,68.8,68.83,68.67,68.77,29500.0,68.8,68.83,68.67,68.77,29500.0
2010-04-12 15:00:00,68.78,68.81,68.63,68.75,53800.0,68.78,68.81,68.63,68.75,53800.0
2010-04-12 15:30:00,68.74,68.86,68.67,68.81,121900.0,68.74,68.86,68.67,68.81,121900.0
2010-04-13 09:30:00,68.62,68.97,68.43,68.44,46600.0,68.62,68.97,68.43,68.44,46600.0
2010-04-13 10:00:00,68.44,68.81,68.37,68.49,59700.0,68.44,68.81,68.37,68.49,59700.0
2010-04-13 10:30:00,68.5,68.67,68.44,68.59,57500.0,68.5,68.67,68.44,68.59,57500.0
2010-04-13 11:00:00,68.61,68.91,68.61,68.8,49600.0,68.61,68.91,68.61,68.8,49600.0
2010-04-13 11:30:00,68.77,68.77,68.42,68.53,65900.0,68.77,68.77,68.42,68.53,65900.0
2010-04-13 12:00:00,68.51,68.57,68.41,68.47,95200.0,68.51,68.57,68.41,68.47,95200.0
2010-04-13 12:30:00,68.48,68.58,68.36,68.56,35000.0,68.48,68.58,68.36,68.56,35000.0
2010-04-13 13:00:00,68.56,68.68,68.5,68.57,31900.0,68.56,68.68,68.5,68.57,31900.0
2010-04-13 13:30:00,68.58,68.74,68.55,68.64,48500.0,68.58,68.74,68.55,68.64,48500.0
2010-04-13 14:00:00,68.63,68.79,68.52,68.75,85500.0,68.63,68.79,68.52,68.75,85500.0
2010-04-13 14:30:00,68.74,68.95,68.71,68.9,131200.0,68.74,68.95,68.71,68.9,131200.0
2010-04-13 15:00:00,68.9,69.09,68.81,69.06,63200.0,68.9,69.09,68.81,69.06,63200.0
2010-04-13 15:30:00,69.06,69.14,68.94,69.14,78500.0,69.06,69.14,68.94,69.14,78500.0
2010-04-14 09:30:00,69.23,69.47,68.96,69.4,47400.0,69.23,69.47,68.96,69.4,47400.0
2010-04-14 10:00:00,69.38,69.59,69.31,69.38,54700.0,69.38,69.59,69.31,69.38,54700.0
2010-04-14 10:30:00,69.38,69.43,69.32,69.37,50800.0,69.38,69.43,69.32,69.37,50800.0
2010-04-14 11:00:00,69.38,69.42,69.32,69.35,35000.0,69.38,69.42,69.32,69.35,35000.0
2010-04-14 11:30:00,69.37,69.49,69.33,69.36,36100.0,69.37,69.49,69.33,69.36,36100.0
2010-04-14 12:00:00,69.35,69.55,69.33,69.51,50300.0,69.35,69.55,69.33,69.51,50300.0
2010-04-14 12:30:00,69.51,69.62,69.49,69.55,51400.0,69.51,69.62,69.49,69.55,51400.0
2010-04-14 13:00:00,69.54,69.59,69.54,69.59,32100.0,69.54,69.59,69.54,69.59,32100.0
2010-04-14 13:30:00,69.59,69.71,69.53,69.7,81400.0,69.59,69.71,69.53,69.7,81400.0
2010-04-14 14:00:00,69.71,69.84,69.7,69.81,31200.0,69.71,69.84,69.7,69.81,31200.0
2010-04-14 14:30:00,69.8,69.83,69.77,69.77,34800.0,69.8,69.83,69.77,69.77,34800.0
2010-04-14 15:00:00,69.76,69.94,69.76,69.94,99600.0,69.76,69.94,69.76,69.94,99600.0
2010-04-14 15:30:00,69.95,70.1,69.91,70.06,200200.0,69.95,70.1,69.91,70.06,200200.0
2010-04-15 09:30:00,70.06,70.5,69.58,70.2,54500.0,70.06,70.5,69.58,70.2,54500.0
2010-04-15 10:00:00,70.2,70.43,70.08,70.32,37200.0,70.2,70.43,70.08,70.32,37200.0
2010-04-15 10:30:00,70.32,70.33,70.17,70.24,34100.0,70.32,70.33,70.17,70.24,34100.0
2010-04-15 11:00:00,70.25,70.29,70.14,70.16,31000.0,70.25,70.29,70.14,70.16,31000.0
2010-04-15 11:30:00,70.15,70.29,70.1,70.29,21500.0,70.15,70.29,70.1,70.29,21500.0
2010-04-15 12:00:00,70.31,70.37,70.2,70.34,20800.0,70.31,70.37,70.2,70.34,20800.0
2010-04-15 12:30:00,70.35,70.6,70.32,70.58,26000.0,70.35,70.6,70.32,70.58,26000.0
2010-04-15 13:00:00,70.6,70.62,70.52,70.62,33300.0,70.6,70.62,70.52,70.62,33300.0
2010-04-15 13:30:00,70.63,70.78,70.5,70.52,52200.0,70.63,70.78,70.5,70.52,52200.0
2010-04-15 14:00:00,70.52,70.63,70.52,70.6,42100.0,70.52,70.63,70.52,70.6,42100.0
2010-04-15 14:30:00,70.6,70.7,70.59,70.68,41400.0,70.6,70.7,70.59,70.68,41400.0
2010-04-15 15:00:00,70.69,70.76,70.58,70.64,82000.0,70.69,70.76,70.58,70.64,82000.0
2010-04-15 15:30:00,70.64,70.72,70.6,70.67,125900.0,70.64,70.72,70.6,70.67,125900.0
2010-04-16 09:30:00,70.5,70.81,70.38,70.67,78900.0,70.5,70.81,70.38,70.67,78900.0
2010-04-16 10:00:00,70.68,70.87,70.62,70.8,47800.0,70.68,70.87,70.62,70.8,47800.0
2010-04-16 10:30:00,70.8,70.86,70.26,70.41,48300.0,70.8,70.86,70.26,70.41,48300.0
2010-04-16 11:00:00,70.42,70.53,70.26,70.27,48900.0,70.42,70.53,70.26,70.27,48900.0
2010-04-16 11:30:00,70.25,70.38,70.14,70.19,65400.0,70.25,70.38,70.14,70.19,65400.0
2010-04-16 12:00:00,70.18,70.25,70.06,70.19,31800.0,70.18,70.25,70.06,70.19,31800.0
2010-04-16 12:30:00,70.18,70.3,69.94,70.26,148700.0,70.18,70.3,69.94,70.26,148700.0
2010-04-16 13:00:00,70.27,70.32,70.11,70.28,30400.0,70.27,70.32,70.11,70.28,30400.0
2010-04-16 13:30:00,70.26,70.26,70.1,70.14,21700.0,70.26,70.26,70.1,70.14,21700.0
2010-04-16 14:00:00,70.12,70.35,70.11,70.29,29900.0,70.12,70.35,70.11,70.29,29900.0
2010-04-16 14:30:00,70.27,70.39,70.25,70.28,32100.0,70.27,70.39,70.25,70.28,32100.0
2010-04-16 15:00:00,70.27,70.37,70.25,70.37,54900.0,70.27,70.37,70.25,70.37,54900.0
2010-04-16 15:30:00,70.36,70.58,70.3,70.47,167100.0,70.36,70.58,70.3,70.47,167100.0
2010-04-19 09:30:00,70.14,70.72,70.14,70.65,56500.0,70.14,70.72,70.14,70.65,56500.0
2010-04-19 10:00:00,70.68,70.83,70.64,70.81,96800.0,70.68,70.83,70.64,70.81,96800.0
2010-04-19 10:30:00,70.8,71.32,70.77,71.3,167100.0,70.8,71.32,70.77,71.3,167100.0
2010-04-19 11:00:00,71.29,71.29,70.82,70.84,59400.0,71.29,71.29,70.82,70.84,59400.0
2010-04-19 11:30:00,70.87,70.98,70.65,70.74,31400.0,70.87,70.98,70.65,70.74,31400.0
2010-04-19 12:00:00,70.74,70.79,70.45,70.46,37600.0,70.74,70.79,70.45,70.46,37600.0
2010-04-19 12:30:00,70.45,70.53,70.41,70.42,22800.0,70.45,70.53,70.41,70.42,22800.0
2010-04-19 13:00:00,70.41,70.44,70.29,70.37,31600.0,70.41,70.44,70.29,70.37,31600.0
2010-04-19 13:30:00,70.38,70.46,70.31,70.42,31900.0,70.38,70.46,70.31,70.42,31900.0
2010-04-19 14:00:00,70.41,70.83,70.36,70.79,60400.0,70.41,70.83,70.36,70.79,60400.0
2010-04-19 14:30:00,70.78,70.99,70.77,70.99,55500.0,70.78,70.99,70.77,70.99,55500.0
2010-04-19 15:00:00,71.0,71.09,70.86,71.0,80700.0,71.0,71.09,70.86,71.0,80700.0
2010-04-19 15:30:00,70.99,71.0,70.82,70.94,149600.0,70.99,71.0,70.82,70.94,149600.0
2010-04-20 09:30:00,71.16,71.39,71.08,71.1,153500.0,71.16,71.39,71.08,71.1,153500.0
2010-04-20 10:00:00,71.1,71.5,71.06,71.42,94600.0,71.1,71.5,71.06,71.42,94600.0
2010-04-20 10:30:00,71.42,71.61,71.33,71.33,73800.0,71.42,71.61,71.33,71.33,73800.0
2010-04-20 11:00:00,71.32,71.33,70.98,71.07,105700.0,71.32,71.33,70.98,71.07,105700.0
2010-04-20 11:30:00,71.07,71.18,71.01,71.08,74000.0,71.07,71.18,71.01,71.08,74000.0
2010-04-20 12:00:00,71.07,71.22,71.05,71.12,31000.0,71.07,71.22,71.05,71.12,31000.0
2010-04-20 12:30:00,71.13,71.24,71.1,71.14,96600.0,71.13,71.24,71.1,71.14,96600.0
2010-04-20 13:00:00,71.15,71.61,71.04,71.34,183200.0,71.15,71.61,71.04,71.34,183200.0
2010-04-20 13:30:00,71.35,71.6,71.29,71.57,32400.0,71.35,71.6,71.29,71.57,32400.0
2010-04-20 14:00:00,71.56,71.56,71.3,71.32,50900.0,71.56,71.56,71.3,71.32,50900.0
2010-04-20 14:30:00,71.32,71.32,71.14,71.26,39200.0,71.32,71.32,71.14,71.26,39200.0
2010-04-20 15:00:00,71.25,71.26,70.97,70.99,90200.0,71.25,71.26,70.97,70.99,90200.0
2010-04-20 15:30:00,70.99,71.09,70.89,71.08,105600.0,70.99,71.09,70.89,71.08,105600.0
2010-04-21 09:30:00,71.26,71.32,70.81,71.05,51000.0,71.26,71.32,70.81,71.05,51000.0
2010-04-21 10:00:00,71.05,71.07,70.65,70.66,52800.0,71.05,71.07,70.65,70.66,52800.0
2010-04-21 10:30:00,70.66,70.7,70.51,70.51,124700.0,70.66,70.7,70.51,70.51,124700.0
2010-04-21 11:00:00,70.52,70.56,70.19,70.23,91400.0,70.52,70.56,70.19,70.23,91400.0
2010-04-21 11:30:00,70.24,70.24,70.02,70.12,71900.0,70.24,70.24,70.02,70.12,71900.0
2010-04-21 12:00:00,70.12,70.19,69.99,70.07,27900.0,70.12,70.19,69.99,70.07,27900.0
2010-04-21 12:30:00,70.07,70.13,69.97,69.99,60700.0,70.07,70.13,69.97,69.99,60700.0
2010-04-21 13:00:00,69.98,70.06,69.9,70.05,87500.0,69.98,70.06,69.9,70.05,87500.0
2010-04-21 13:30:00,70.06,70.23,70.06,70.17,30700.0,70.06,70.23,70.06,70.17,30700.0
2010-04-21 14:00:00,70.17,70.18,69.92,69.93,47100.0,70.17,70.18,69.92,69.93,47100.0
2010-04-21 14:30:00,69.93,69.95,69.72,69.83,84400.0,69.93,69.95,69.72,69.83,84400.0
2010-04-21 15:00:00,69.84,69.88,69.75,69.85,133500.0,69.84,69.88,69.75,69.85,133500.0
2010-04-21 15:30:00,69.85,70.05,69.84,70.02,174100.0,69.85,70.05,69.84,70.02,174100.0
2010-04-22 09:30:00,69.81,69.81,68.61,68.69,101400.0,69.81,69.81,68.61,68.69,101400.0
2010-04-22 10:00:00,68.69,69.23,68.64,69.13,86000.0,68.69,69.23,68.64,69.13,86000.0
2010-04-22 10:30:00,69.11,69.48,68.97,69.43,62400.0,69.11,69.48,68.97,69.43,62400.0
2010-04-22 11:00:00,69.41,69.42,68.94,68.96,89200.0,69.41,69.42,68.94,68.96,89200.0
2010-04-22 11:30:00,68.96,68.99,68.66,68.98,96600.0,68.96,68.99,68.66,68.98,96600.0
2010-04-22 12:00:00,69.0,69.16,68.95,69.09,52700.0,69.0,69.16,68.95,69.09,52700.0
2010-04-22 12:30:00,69.07,69.07,68.75,68.75,46400.0,69.07,69.07,68.75,68.75,46400.0
2010-04-22 13:00:00,68.75,69.16,68.75,69.12,77900.0,68.75,69.16,68.75,69.12,77900.0
2010-04-22 13:30:00,69.14,69.27,69.11,69.22,35200.0,69.14,69.27,69.11,69.22,35200.0
2010-04-22 14:00:00,69.21,69.21,69.07,69.14,82000.0,69.21,69.21,69.07,69.14,82000.0
2010-04-22 14:30:00,69.12,69.18,69.08,69.08,124300.0,69.12,69.18,69.08,69.08,124300.0
2010-04-22 15:00:00,69.09,69.2,69.05,69.1,105900.0,69.09,69.2,69.05,69.1,105900.0
2010-04-22 15:30:00,69.12,69.21,68.84,68.85,326900.0,69.12,69.21,68.84,68.85,326900.0
2010-04-23 09:30:00,68.85,69.13,68.44,69.0,64400.0,68.85,69.13,68.44,69.0,64400.0
2010-04-23 10:00:00,69.02,69.14,68.91,69.03,118900.0,69.02,69.14,68.91,69.03,118900.0
2010-04-23 10:30:00,69.01,69.11,68.93,69.03,74400.0,69.01,69.11,68.93,69.03,74400.0
2010-04-23 11:00:00,69.04,69.1,68.92,68.98,67600.0,69.04,69.1,68.92,68.98,67600.0
2010-04-23 11:30:00,68.97,69.21,68.91,69.21,252400.0,68.97,69.21,68.91,69.21,252400.0
2010-04-23 12:00:00,69.2,69.36,69.2,69.34,34700.0,69.2,69.36,69.2,69.34,34700.0
2010-04-23 12:30:00,69.35,69.42,69.29,69.42,25500.0,69.35,69.42,69.29,69.42,25500.0
2010-04-23 13:00:00,69.42,69.63,69.4,69.6,23700.0,69.42,69.63,69.4,69.6,23700.0
2010-04-23 13:30:00,69.59,69.61,69.43,69.44,21800.0,69.59,69.61,69.43,69.44,21800.0
2010-04-23 14:00:00,69.42,69.66,69.33,69.64,45100.0,69.42,69.66,69.33,69.64,45100.0
2010-04-23 14:30:00,69.64,69.97,69.61,69.92,46400.0,69.64,69.97,69.61,69.92,46400.0
2010-04-23 15:00:00,69.91,69.96,69.83,69.91,38200.0,69.91,69.96,69.83,69.91,38200.0
2010-04-23 15:30:00,69.9,70.04,69.83,70.0,150300.0,69.9,70.04,69.83,70.0,150300.0
2010-04-26 09:30:00,69.94,70.6,69.94,70.46,78200.0,69.94,70.6,69.94,70.46,78200.0
2010-04-26 10:00:00,70.46,70.6,70.1,70.48,57800.0,70.46,70.6,70.1,70.48,57800.0
2010-04-26 10:30:00,70.48,70.51,70.28,70.51,46600.0,70.48,70.51,70.28,70.51,46600.0
2010-04-26 11:00:00,70.51,70.69,70.42,70.53,30200.0,70.51,70.69,70.42,70.53,30200.0
2010-04-26 11:30:00,70.55,70.55,70.29,70.32,19800.0,70.55,70.55,70.29,70.32,19800.0
2010-04-26 12:00:00,70.32,70.61,70.19,70.61,42600.0,70.32,70.61,70.19,70.61,42600.0
2010-04-26 12:30:00,70.61,71.06,70.31,70.36,105700.0,70.61,71.06,70.31,70.36,105700.0
2010-04-26 13:00:00,70.34,70.38,70.26,70.36,34000.0,70.34,70.38,70.26,70.36,34000.0
2010-04-26 13:30:00,70.36,70.5,70.29,70.46,30300.0,70.36,70.5,70.29,70.46,30300.0
2010-04-26 14:00:00,70.45,70.53,70.28,70.42,28300.0,70.45,70.53,70.28,70.42,28300.0
2010-04-26 14:30:00,70.42,70.43,70.1,70.1,52100.0,70.42,70.43,70.1,70.1,52100.0
2010-04-26 15:00:00,70.09,70.13,69.84,70.09,101800.0,70.09,70.13,69.84,70.09,101800.0
2010-04-26 15:30:00,70.07,70.12,69.77,70.05,239400.0,70.07,70.12,69.77,70.05,239400.0
2010-04-27 09:30:00,70.25,71.7,70.0,71.63,339400.0,70.25,71.7,70.0,71.63,339400.0
2010-04-27 10:00:00,71.68,72.42,71.64,72.24,201000.0,71.68,72.42,71.64,72.24,201000.0
2010-04-27 10:30:00,72.24,72.58,72.14,72.43,103700.0,72.24,72.58,72.14,72.43,103700.0
2010-04-27 11:00:00,72.38,72.45,71.26,71.33,197700.0,72.38,72.45,71.26,71.33,197700.0
2010-04-27 11:30:00,71.32,71.35,70.96,71.14,74200.0,71.32,71.35,70.96,71.14,74200.0
2010-04-27 12:00:00,71.14,71.21,70.96,71.09,51400.0,71.14,71.21,70.96,71.09,51400.0
2010-04-27 12:30:00,71.09,71.57,70.98,71.51,53100.0,71.09,71.57,70.98,71.51,53100.0
2010-04-27 13:00:00,71.51,71.59,71.31,71.59,51000.0,71.51,71.59,71.31,71.59,51000.0
2010-04-27 13:30:00,71.58,71.61,71.16,71.38,54100.0,71.58,71.61,71.16,71.38,54100.0
2010-04-27 14:00:00,71.37,71.41,70.94,70.99,71300.0,71.37,71.41,70.94,70.99,71300.0
2010-04-27 14:30:00,70.97,71.06,70.87,70.97,58900.0,70.97,71.06,70.87,70.97,58900.0
2010-04-27 15:00:00,70.97,71.11,70.82,70.84,83900.0,70.97,71.11,70.82,70.84,83900.0
2010-04-27 15:30:00,70.84,70.89,70.11,70.33,201800.0,70.84,70.89,70.11,70.33,201800.0
2010-04-28 09:30:00,71.19,72.28,70.74,71.65,191700.0,71.19,72.28,70.74,71.65,191700.0
2010-04-28 10:00:00,71.66,72.84,71.65,72.78,223700.0,71.66,72.84,71.65,72.78,223700.0
2010-04-28 10:30:00,72.77,72.98,72.65,72.75,183100.0,72.77,72.98,72.65,72.75,183100.0
2010-04-28 11:00:00,72.75,72.78,72.43,72.45,106200.0,72.75,72.78,72.43,72.45,106200.0
2010-04-28 11:30:00,72.41,72.62,72.2,72.54,108500.0,72.41,72.62,72.2,72.54,108500.0
2010-04-28 12:00:00,72.54,72.56,72.33,72.49,56800.0,72.54,72.56,72.33,72.49,56800.0
2010-04-28 12:30:00,72.49,72.66,72.49,72.53,51100.0,72.49,72.66,72.49,72.53,51100.0
2010-04-28 13:00:00,72.53,72.66,72.42,72.42,47500.0,72.53,72.66,72.42,72.42,47500.0
2010-04-28 13:30:00,72.4,72.61,72.38,72.58,64400.0,72.4,72.61,72.38,72.58,64400.0
2010-04-28 14:00:00,72.6,73.65,72.6,73.61,165300.0,72.6,73.65,72.6,73.61,165300.0
2010-04-28 14:30:00,73.61,73.78,73.45,73.64,205500.0,73.61,73.78,73.45,73.64,205500.0
2010-04-28 15:00:00,73.62,73.65,73.44,73.48,115900.0,73.62,73.65,73.44,73.48,115900.0
2010-04-28 15:30:00,73.47,73.53,72.79,73.13,326300.0,73.47,73.53,72.79,73.13,326300.0
2010-04-29 09:30:00,73.5,73.72,73.2,73.24,56200.0,73.5,73.72,73.2,73.24,56200.0
2010-04-29 10:00:00,73.23,73.68,73.16,73.67,42200.0,73.23,73.68,73.16,73.67,42200.0
2010-04-29 10:30:00,73.66,73.67,73.31,73.55,48400.0,73.66,73.67,73.31,73.55,48400.0
2010-04-29 11:00:00,73.55,73.55,73.2,73.3,43900.0,73.55,73.55,73.2,73.3,43900.0
2010-04-29 11:30:00,73.31,73.35,73.1,73.11,39800.0,73.31,73.35,73.1,73.11,39800.0
2010-04-29 12:00:00,73.11,73.13,73.03,73.04,61600.0,73.11,73.13,73.03,73.04,61600.0
2010-04-29 12:30:00,73.04,73.24,73.04,73.24,47900.0,73.04,73.24,73.04,73.24,47900.0
2010-04-29 13:00:00,73.25,73.35,73.22,73.24,26400.0,73.25,73.35,73.22,73.24,26400.0
2010-04-29 13:30:00,73.2,73.27,73.15,73.19,19300.0,73.2,73.27,73.15,73.19,19300.0
2010-04-29 14:00:00,73.19,73.27,73.12,73.12,33100.0,73.19,73.27,73.12,73.12,33100.0
2010-04-29 14:30:00,73.13,73.21,72.95,73.02,33900.0,73.13,73.21,72.95,73.02,33900.0
2010-04-29 15:00:00,73.0,73.1,72.94,73.1,38200.0,73.0,73.1,72.94,73.1,38200.0
2010-04-29 15:30:00,73.1,73.17,72.97,73.12,128600.0,73.1,73.17,72.97,73.12,128600.0
2010-04-30 09:30:00,73.25,73.51,72.86,73.19,59000.0,73.25,73.51,72.86,73.19,59000.0
2010-04-30 10:00:00,73.21,73.25,72.65,73.1,53600.0,73.21,73.25,72.65,73.1,53600.0
2010-04-30 10:30:00,73.1,73.37,72.91,73.28,38500.0,73.1,73.37,72.91,73.28,38500.0
2010-04-30 11:00:00,73.28,73.33,72.91,73.01,25800.0,73.28,73.33,72.91,73.01,25800.0
2010-04-30 11:30:00,72.97,73.11,72.92,72.94,16500.0,72.97,73.11,72.92,72.94,16500.0
2010-04-30 12:00:00,72.99,73.05,72.55,72.66,30500.0,72.99,73.05,72.55,72.66,30500.0
2010-04-30 12:30:00,72.65,72.67,72.37,72.41,25300.0,72.65,72.67,72.37,72.41,25300.0
2010-04-30 13:00:00,72.43,72.46,72.31,72.36,23500.0,72.43,72.46,72.31,72.36,23500.0
2010-04-30 13:30:00,72.38,72.47,72.3,72.34,21400.0,72.38,72.47,72.3,72.34,21400.0
2010-04-30 14:00:00,72.32,72.53,72.24,72.48,27500.0,72.32,72.53,72.24,72.48,27500.0
2010-04-30 14:30:00,72.5,72.53,72.21,72.23,62700.0,72.5,72.53,72.21,72.23,62700.0
2010-04-30 15:00:00,72.22,72.45,72.17,72.35,51100.0,72.22,72.45,72.17,72.35,51100.0
2010-04-30 15:30:00,72.35,72.4,71.96,72.03,181300.0,72.35,72.4,71.96,72.03,181300.0
2010-05-03 09:30:00,72.0,72.46,71.85,72.08,65900.0,72.0,72.46,71.85,72.08,65900.0
2010-05-03 10:00:00,72.07,72.3,71.92,72.22,47500.0,72.07,72.3,71.92,72.22,47500.0
2010-05-03 10:30:00,72.23,72.32,72.16,72.25,38800.0,72.23,72.32,72.16,72.25,38800.0
2010-05-03 11:00:00,72.25,72.46,72.15,72.26,38100.0,72.25,72.46,72.15,72.26,38100.0
2010-05-03 11:30:00,72.28,72.42,72.26,72.39,39000.0,72.28,72.42,72.26,72.39,39000.0
2010-05-03 12:00:00,72.4,72.46,72.35,72.41,76100.0,72.4,72.46,72.35,72.41,76100.0
2010-05-03 12:30:00,72.42,72.5,72.38,72.47,54300.0,72.42,72.5,72.38,72.47,54300.0
2010-05-03 13:00:00,72.48,72.49,72.41,72.44,43400.0,72.48,72.49,72.41,72.44,43400.0
2010-05-03 13:30:00,72.46,72.54,72.41,72.54,55400.0,72.46,72.54,72.41,72.54,55400.0
2010-05-03 14:00:00,72.53,72.73,72.51,72.73,26400.0,72.53,72.73,72.51,72.73,26400.0
2010-05-03 14:30:00,72.73,72.76,72.7,72.72,41600.0,72.73,72.76,72.7,72.72,41600.0
2010-05-03 15:00:00,72.71,72.81,72.6,72.7,109200.0,72.71,72.81,72.6,72.7,109200.0
2010-05-03 15:30:00,72.7,72.98,72.69,72.96,136200.0,72.7,72.98,72.69,72.96,136200.0
2010-05-04 09:30:00,72.25,72.31,71.19,71.38,84000.0,72.25,72.31,71.19,71.38,84000.0
2010-05-04 10:00:00,71.4,71.82,71.25,71.63,121600.0,71.4,71.82,71.25,71.63,121600.0
2010-05-04 10:30:00,71.62,71.71,71.21,71.45,90400.0,71.62,71.71,71.21,71.45,90400.0
2010-05-04 11:00:00,71.44,71.5,71.33,71.43,77500.0,71.44,71.5,71.33,71.43,77500.0
2010-05-04 11:30:00,71.47,71.8,71.46,71.67,55500.0,71.47,71.8,71.46,71.67,55500.0
2010-05-04 12:00:00,71.67,71.68,70.93,70.96,67800.0,71.67,71.68,70.93,70.96,67800.0
2010-05-04 12:30:00,70.96,71.29,70.88,71.14,49400.0,70.96,71.29,70.88,71.14,49400.0
2010-05-04 13:00:00,71.15,71.24,70.94,70.94,95900.0,71.15,71.24,70.94,70.94,95900.0
2010-05-04 13:30:00,70.97,71.13,70.97,71.03,37700.0,70.97,71.13,70.97,71.03,37700.0
2010-05-04 14:00:00,71.04,71.05,70.76,70.76,35700.0,71.04,71.05,70.76,70.76,35700.0
2010-05-04 14:30:00,70.77,70.8,70.64,70.78,60300.0,70.77,70.8,70.64,70.78,60300.0
2010-05-04 15:00:00,70.78,71.15,70.73,71.11,71100.0,70.78,71.15,70.73,71.11,71100.0
2010-05-04 15:30:00,71.12,71.18,70.6,71.01,174300.0,71.12,71.18,70.6,71.01,174300.0
2010-05-05 09:30:00,70.15,71.03,70.09,70.45,80000.0,70.15,71.03,70.09,70.45,80000.0
2010-05-05 10:00:00,70.39,71.09,70.32,71.01,82600.0,70.39,71.09,70.32,71.01,82600.0
2010-05-05 10:30:00,71.01,71.19,70.95,71.08,74800.0,71.01,71.19,70.95,71.08,74800.0
2010-05-05 11:00:00,71.1,71.12,70.98,71.03,53500.0,71.1,71.12,70.98,71.03,53500.0
2010-05-05 11:30:00,71.03,71.32,71.03,71.31,53800.0,71.03,71.32,71.03,71.31,53800.0
2010-05-05 12:00:00,71.32,71.4,71.31,71.34,45200.0,71.32,71.4,71.31,71.34,45200.0
2010-05-05 12:30:00,71.34,71.4,71.18,71.35,34300.0,71.34,71.4,71.18,71.35,34300.0
2010-05-05 13:00:00,71.34,71.4,71.14,71.35,48900.0,71.34,71.4,71.14,71.35,48900.0
2010-05-05 13:30:00,71.36,71.41,71.22,71.34,40400.0,71.36,71.41,71.22,71.34,40400.0
2010-05-05 14:00:00,71.3,71.31,71.08,71.1,49700.0,71.3,71.31,71.08,71.1,49700.0
2010-05-05 14:30:00,71.08,71.08,70.54,70.65,99800.0,71.08,71.08,70.54,70.65,99800.0
2010-05-05 15:00:00,70.65,70.74,70.53,70.71,84100.0,70.65,70.74,70.53,70.71,84100.0
2010-05-05 15:30:00,70.69,70.92,70.64,70.84,129900.0,70.69,70.92,70.64,70.84,129900.0
2010-05-06 09:30:00,70.64,70.76,70.16,70.32,32700.0,70.64,70.76,70.16,70.32,32700.0
2010-05-06 10:00:00,70.33,70.78,70.25,70.66,72700.0,70.33,70.78,70.25,70.66,72700.0
2010-05-06 10:30:00,70.67,70.72,70.41,70.5,39500.0,70.67,70.72,70.41,70.5,39500.0
2010-05-06 11:00:00,70.52,70.52,70.22,70.24,61100.0,70.52,70.52,70.22,70.24,61100.0
2010-05-06 11:30:00,70.2,70.24,69.79,69.95,60000.0,70.2,70.24,69.79,69.95,60000.0
2010-05-06 12:00:00,69.98,70.07,69.84,69.95,57300.0,69.98,70.07,69.84,69.95,57300.0
2010-05-06 12:30:00,69.94,69.99,69.55,69.81,48200.0,69.94,69.99,69.55,69.81,48200.0
2010-05-06 13:00:00,69.79,69.85,69.28,69.5,45400.0,69.79,69.85,69.28,69.5,45400.0
2010-05-06 13:30:00,69.54,69.56,68.9,68.99,88500.0,69.54,69.56,68.9,68.99,88500.0
2010-05-06 14:00:00,68.98,69.07,68.04,68.25,101700.0,68.98,69.07,68.04,68.25,101700.0
2010-05-06 14:30:00,68.24,68.29,64.03,67.55,171400.0,68.24,68.29,64.03,67.55,171400.0
2010-05-06 15:00:00,67.54,68.63,67.07,68.52,225200.0,67.54,68.63,67.07,68.52,225200.0
2010-05-06 15:30:00,68.53,68.86,68.34,68.35,254200.0,68.53,68.86,68.34,68.35,254200.0
2010-05-07 09:30:00,68.12,68.44,66.96,66.96,219100.0,68.12,68.44,66.96,66.96,219100.0
2010-05-07 10:00:00,66.95,66.98,64.87,65.45,260800.0,66.95,66.98,64.87,65.45,260800.0
2010-05-07 10:30:00,65.4,66.14,65.26,65.79,136300.0,65.4,66.14,65.26,65.79,136300.0
2010-05-07 11:00:00,65.8,66.95,65.48,65.97,187400.0,65.8,66.95,65.48,65.97,187400.0
2010-05-07 11:30:00,65.95,67.11,65.6,67.03,217100.0,65.95,67.11,65.6,67.03,217100.0
2010-05-07 12:00:00,67.06,67.9,66.94,67.38,198800.0,67.06,67.9,66.94,67.38,198800.0
2010-05-07 12:30:00,67.36,67.49,67.1,67.12,111300.0,67.36,67.49,67.1,67.12,111300.0
2010-05-07 13:00:00,67.14,67.22,66.63,66.86,56800.0,67.14,67.22,66.63,66.86,56800.0
2010-05-07 13:30:00,66.88,67.26,66.8,66.8,59600.0,66.88,67.26,66.8,66.8,59600.0
2010-05-07 14:00:00,66.83,66.92,66.03,66.15,130400.0,66.83,66.92,66.03,66.15,130400.0
2010-05-07 14:30:00,66.12,66.43,65.94,66.39,137500.0,66.12,66.43,65.94,66.39,137500.0
2010-05-07 15:00:00,66.37,66.41,65.93,66.13,113500.0,66.37,66.41,65.93,66.13,113500.0
2010-05-07 15:30:00,66.16,66.4,65.85,66.12,293600.0,66.16,66.4,65.85,66.12,293600.0
2010-05-10 09:30:00,67.94,69.95,67.94,69.6,119900.0,67.94,69.95,67.94,69.6,119900.0
2010-05-10 10:00:00,69.61,69.82,69.3,69.35,89900.0,69.61,69.82,69.3,69.35,89900.0
2010-05-10 10:30:00,69.35,69.55,69.27,69.41,78800.0,69.35,69.55,69.27,69.41,78800.0
2010-05-10 11:00:00,69.42,69.91,69.42,69.8,77200.0,69.42,69.91,69.42,69.8,77200.0
2010-05-10 11:30:00,69.8,69.96,69.71,69.85,64900.0,69.8,69.96,69.71,69.85,64900.0
2010-05-10 12:00:00,69.86,70.09,69.84,70.03,48700.0,69.86,70.09,69.84,70.03,48700.0
2010-05-10 12:30:00,70.03,70.16,69.72,69.73,79200.0,70.03,70.16,69.72,69.73,79200.0
2010-05-10 13:00:00,69.71,69.77,69.28,69.67,45500.0,69.71,69.77,69.28,69.67,45500.0
2010-05-10 13:30:00,69.67,69.89,69.47,69.64,33400.0,69.67,69.89,69.47,69.64,33400.0
2010-05-10 14:00:00,69.65,69.71,69.48,69.61,34700.0,69.65,69.71,69.48,69.61,34700.0
2010-05-10 14:30:00,69.61,69.72,69.47,69.71,43500.0,69.61,69.72,69.47,69.71,43500.0
2010-05-10 15:00:00,69.72,69.73,69.37,69.49,74700.0,69.72,69.73,69.37,69.49,74700.0
2010-05-10 15:30:00,69.48,70.04,69.32,70.0,267900.0,69.48,70.04,69.32,70.0,267900.0
2010-05-11 09:30:00,68.88,70.15,68.88,70.07,56900.0,68.88,70.15,68.88,70.07,56900.0
2010-05-11 10:00:00,70.09,70.23,69.78,69.79,61300.0,70.09,70.23,69.78,69.79,61300.0
2010-05-11 10:30:00,69.8,69.93,69.67,69.68,33100.0,69.8,69.93,69.67,69.68,33100.0
2010-05-11 11:00:00,69.67,69.88,69.64,69.83,29400.0,69.67,69.88,69.64,69.83,29400.0
2010-05-11 11:30:00,69.8,70.07,69.63,70.02,25600.0,69.8,70.07,69.63,70.02,25600.0
2010-05-11 12:00:00,70.02,70.31,69.99,70.06,31700.0,70.02,70.31,69.99,70.06,31700.0
2010-05-11 12:30:00,70.06,70.3,70.0,70.23,20700.0,70.06,70.3,70.0,70.23,20700.0
2010-05-11 13:00:00,70.24,70.3,70.18,70.27,16200.0,70.24,70.3,70.18,70.27,16200.0
2010-05-11 13:30:00,70.29,70.7,70.2,70.57,31200.0,70.29,70.7,70.2,70.57,31200.0
2010-05-11 14:00:00,70.58,70.64,70.2,70.37,44600.0,70.58,70.64,70.2,70.37,44600.0
2010-05-11 14:30:00,70.38,70.58,70.12,70.38,74900.0,70.38,70.58,70.12,70.38,74900.0
2010-05-11 15:00:00,70.4,70.41,69.99,70.17,152900.0,70.4,70.41,69.99,70.17,152900.0
2010-05-11 15:30:00,70.16,70.44,69.98,70.17,236900.0,70.16,70.44,69.98,70.17,236900.0
2010-05-12 09:30:00,70.44,70.46,69.91,70.35,22700.0,70.44,70.46,69.91,70.35,22700.0
2010-05-12 10:00:00,70.35,70.61,70.33,70.57,21100.0,70.35,70.61,70.33,70.57,21100.0
2010-05-12 10:30:00,70.62,70.65,70.34,70.6,23100.0,70.62,70.65,70.34,70.6,23100.0
2010-05-12 11:00:00,70.61,70.87,70.61,70.75,62600.0,70.61,70.87,70.61,70.75,62600.0
2010-05-12 11:30:00,70.73,70.93,70.7,70.9,27300.0,70.73,70.93,70.7,70.9,27300.0
2010-05-12 12:00:00,70.92,71.12,70.9,71.12,21900.0,70.92,71.12,70.9,71.12,21900.0
2010-05-12 12:30:00,71.13,71.19,70.97,71.11,25400.0,71.13,71.19,70.97,71.11,25400.0
2010-05-12 13:00:00,71.11,71.29,71.05,71.07,24900.0,71.11,71.29,71.05,71.07,24900.0
2010-05-12 13:30:00,71.06,71.14,70.92,70.98,40900.0,71.06,71.14,70.92,70.98,40900.0
2010-05-12 14:00:00,71.02,71.44,71.0,71.44,24000.0,71.02,71.44,71.0,71.44,24000.0
2010-05-12 14:30:00,71.46,71.5,71.31,71.43,30400.0,71.46,71.5,71.31,71.43,30400.0
2010-05-12 15:00:00,71.44,71.55,71.36,71.45,40500.0,71.44,71.55,71.36,71.45,40500.0
2010-05-12 15:30:00,71.48,71.69,71.35,71.64,151500.0,71.48,71.69,71.35,71.64,151500.0
2010-05-13 09:30:00,71.69,71.69,71.2,71.42,35600.0,71.69,71.69,71.2,71.42,35600.0
2010-05-13 10:00:00,71.43,71.58,71.29,71.3,19500.0,71.43,71.58,71.29,71.3,19500.0
2010-05-13 10:30:00,71.34,71.6,71.34,71.34,17700.0,71.34,71.6,71.34,71.34,17700.0
2010-05-13 11:00:00,71.35,71.43,71.19,71.28,21500.0,71.35,71.43,71.19,71.28,21500.0
2010-05-13 11:30:00,71.27,71.28,70.88,70.96,42000.0,71.27,71.28,70.88,70.96,42000.0
2010-05-13 12:00:00,70.95,71.05,70.91,70.94,30600.0,70.95,71.05,70.91,70.94,30600.0
2010-05-13 12:30:00,70.95,70.98,70.84,70.88,18000.0,70.95,70.98,70.84,70.88,18000.0
2010-05-13 13:00:00,70.85,70.94,70.81,70.88,39600.0,70.85,70.94,70.81,70.88,39600.0
2010-05-13 13:30:00,70.88,70.98,70.81,70.83,32900.0,70.88,70.98,70.81,70.83,32900.0
2010-05-13 14:00:00,70.83,70.93,70.73,70.77,22700.0,70.83,70.93,70.73,70.77,22700.0
2010-05-13 14:30:00,70.78,70.79,70.58,70.66,29600.0,70.78,70.79,70.58,70.66,29600.0
2010-05-13 15:00:00,70.65,70.74,70.29,70.49,38400.0,70.65,70.74,70.29,70.49,38400.0
2010-05-13 15:30:00,70.5,70.67,70.23,70.31,172300.0,70.5,70.67,70.23,70.31,172300.0
2010-05-14 09:30:00,69.83,70.06,68.78,68.88,46700.0,69.83,70.06,68.78,68.88,46700.0
2010-05-14 10:00:00,68.91,68.92,68.35,68.5,138000.0,68.91,68.92,68.35,68.5,138000.0
2010-05-14 10:30:00,68.53,68.98,68.51,68.86,190400.0,68.53,68.98,68.51,68.86,190400.0
2010-05-14 11:00:00,68.84,68.88,68.28,68.56,144000.0,68.84,68.88,68.28,68.56,144000.0
2010-05-14 11:30:00,68.57,68.65,68.11,68.14,50200.0,68.57,68.65,68.11,68.14,50200.0
2010-05-14 12:00:00,68.14,68.18,67.81,67.96,89800.0,68.14,68.18,67.81,67.96,89800.0
2010-05-14 12:30:00,67.97,68.03,67.87,67.98,71500.0,67.97,68.03,67.87,67.98,71500.0
2010-05-14 13:00:00,67.99,68.04,67.79,67.97,65700.0,67.99,68.04,67.79,67.97,65700.0
2010-05-14 13:30:00,67.97,67.97,67.76,67.82,86700.0,67.97,67.97,67.76,67.82,86700.0
2010-05-14 14:00:00,67.8,67.85,67.47,67.56,83400.0,67.8,67.85,67.47,67.56,83400.0
2010-05-14 14:30:00,67.58,67.89,67.56,67.78,91000.0,67.58,67.89,67.56,67.78,91000.0
2010-05-14 15:00:00,67.79,67.88,67.65,67.85,91800.0,67.79,67.88,67.65,67.85,91800.0
2010-05-14 15:30:00,67.85,68.38,67.77,68.16,212800.0,67.85,68.38,67.77,68.16,212800.0
2010-05-17 09:30:00,68.35,68.77,68.29,68.4,42600.0,68.35,68.77,68.29,68.4,42600.0
2010-05-17 10:00:00,68.37,68.56,68.24,68.4,43500.0,68.37,68.56,68.24,68.4,43500.0
2010-05-17 10:30:00,68.41,68.71,68.34,68.48,64900.0,68.41,68.71,68.34,68.48,64900.0
2010-05-17 11:00:00,68.44,68.55,68.08,68.21,48300.0,68.44,68.55,68.08,68.21,48300.0
2010-05-17 11:30:00,68.22,68.34,67.79,67.86,45200.0,68.22,68.34,67.79,67.86,45200.0
2010-05-17 12:00:00,67.84,67.84,67.23,67.56,37300.0,67.84,67.84,67.23,67.56,37300.0
2010-05-17 12:30:00,67.5,67.82,67.5,67.62,22800.0,67.5,67.82,67.5,67.62,22800.0
2010-05-17 13:00:00,67.65,68.03,67.64,67.9,25900.0,67.65,68.03,67.64,67.9,25900.0
2010-05-17 13:30:00,67.91,68.04,67.67,67.95,36800.0,67.91,68.04,67.67,67.95,36800.0
2010-05-17 14:00:00,67.94,68.08,67.83,67.9,32800.0,67.94,68.08,67.83,67.9,32800.0
2010-05-17 14:30:00,67.97,68.1,67.86,68.0,81000.0,67.97,68.1,67.86,68.0,81000.0
2010-05-17 15:00:00,68.0,68.25,67.82,67.91,63400.0,68.0,68.25,67.82,67.91,63400.0
2010-05-17 15:30:00,67.93,68.33,67.93,68.19,246000.0,67.93,68.33,67.93,68.19,246000.0
2010-05-18 09:30:00,68.65,69.33,68.63,69.07,64300.0,68.65,69.33,68.63,69.07,64300.0
2010-05-18 10:00:00,69.06,69.22,68.96,69.01,96800.0,69.06,69.22,68.96,69.01,96800.0
2010-05-18 10:30:00,69.01,69.22,68.85,68.96,70800.0,69.01,69.22,68.85,68.96,70800.0
2010-05-18 11:00:00,68.94,69.43,68.86,69.41,70800.0,68.94,69.43,68.86,69.41,70800.0
2010-05-18 11:30:00,69.43,69.46,68.92,68.99,38100.0,69.43,69.46,68.92,68.99,38100.0
2010-05-18 12:00:00,68.98,69.14,68.89,69.01,55300.0,68.98,69.14,68.89,69.01,55300.0
2010-05-18 12:30:00,69.0,69.12,68.77,68.8,29800.0,69.0,69.12,68.77,68.8,29800.0
2010-05-18 13:00:00,68.77,68.89,68.51,68.57,52600.0,68.77,68.89,68.51,68.57,52600.0
2010-05-18 13:30:00,68.56,68.64,68.17,68.19,57800.0,68.56,68.64,68.17,68.19,57800.0
2010-05-18 14:00:00,68.2,68.41,68.04,68.14,57900.0,68.2,68.41,68.04,68.14,57900.0
2010-05-18 14:30:00,68.12,68.13,67.62,67.73,115000.0,68.12,68.13,67.62,67.73,115000.0
2010-05-18 15:00:00,67.75,68.02,67.54,67.59,67300.0,67.75,68.02,67.54,67.59,67300.0
2010-05-18 15:30:00,67.61,67.9,67.56,67.73,150800.0,67.61,67.9,67.56,67.73,150800.0
2010-05-19 09:30:00,67.22,67.61,67.04,67.1,171600.0,67.22,67.61,67.04,67.1,171600.0
2010-05-19 10:00:00,67.11,67.14,66.01,66.55,147900.0,67.11,67.14,66.01,66.55,147900.0
2010-05-19 10:30:00,66.54,66.71,66.01,66.43,213800.0,66.54,66.71,66.01,66.43,213800.0
2010-05-19 11:00:00,66.41,66.42,65.89,65.91,130800.0,66.41,66.42,65.89,65.91,130800.0
2010-05-19 11:30:00,65.9,66.09,65.67,66.0,116900.0,65.9,66.09,65.67,66.0,116900.0
2010-05-19 12:00:00,66.0,66.31,65.89,66.16,83300.0,66.0,66.31,65.89,66.16,83300.0
2010-05-19 12:30:00,66.12,66.51,65.95,66.5,87800.0,66.12,66.51,65.95,66.5,87800.0
2010-05-19 13:00:00,66.51,66.55,66.17,66.46,108600.0,66.51,66.55,66.17,66.46,108600.0
2010-05-19 13:30:00,66.43,66.46,65.95,66.25,164500.0,66.43,66.46,65.95,66.25,164500.0
2010-05-19 14:00:00,66.23,66.49,66.19,66.49,82800.0,66.23,66.49,66.19,66.49,82800.0
2010-05-19 14:30:00,66.47,66.67,66.33,66.55,82100.0,66.47,66.67,66.33,66.55,82100.0
2010-05-19 15:00:00,66.58,66.77,66.38,66.73,132100.0,66.58,66.77,66.38,66.73,132100.0
2010-05-19 15:30:00,66.75,66.94,66.49,66.52,379800.0,66.75,66.94,66.49,66.52,379800.0
2010-05-20 09:30:00,65.04,65.3,64.47,64.98,184000.0,65.04,65.3,64.47,64.98,184000.0
2010-05-20 10:00:00,64.97,65.26,64.44,64.61,266200.0,64.97,65.26,64.44,64.61,266200.0
2010-05-20 10:30:00,64.63,65.1,64.61,65.04,143900.0,64.63,65.1,64.61,65.04,143900.0
2010-05-20 11:00:00,65.01,65.2,64.72,64.93,113200.0,65.01,65.2,64.72,64.93,113200.0
2010-05-20 11:30:00,64.96,65.0,64.61,64.85,163300.0,64.96,65.0,64.61,64.85,163300.0
2010-05-20 12:00:00,64.85,65.06,64.68,64.97,174400.0,64.85,65.06,64.68,64.97,174400.0
2010-05-20 12:30:00,64.96,64.97,63.97,63.97,176800.0,64.96,64.97,63.97,63.97,176800.0
2010-05-20 13:00:00,63.98,64.55,63.9,64.41,112900.0,63.98,64.55,63.9,64.41,112900.0
2010-05-20 13:30:00,64.43,64.67,64.08,64.23,117100.0,64.43,64.67,64.08,64.23,117100.0
2010-05-20 14:00:00,64.23,64.5,63.82,64.21,138500.0,64.23,64.5,63.82,64.21,138500.0
2010-05-20 14:30:00,64.16,64.75,64.1,64.47,271000.0,64.16,64.75,64.1,64.47,271000.0
2010-05-20 15:00:00,64.47,64.63,64.22,64.41,158300.0,64.47,64.63,64.22,64.41,158300.0
2010-05-20 15:30:00,64.42,64.54,63.89,63.91,285400.0,64.42,64.54,63.89,63.91,285400.0
2010-05-21 09:30:00,62.6,63.8,62.02,63.72,356100.0,62.6,63.8,62.02,63.72,356100.0
2010-05-21 10:00:00,63.71,64.16,63.6,63.87,222300.0,63.71,64.16,63.6,63.87,222300.0
2010-05-21 10:30:00,63.89,64.41,63.67,64.26,200800.0,63.89,64.41,63.67,64.26,200800.0
2010-05-21 11:00:00,64.29,65.17,64.25,65.0,125100.0,64.29,65.17,64.25,65.0,125100.0
2010-05-21 11:30:00,64.97,65.23,64.76,64.96,127400.0,64.97,65.23,64.76,64.96,127400.0
2010-05-21 12:00:00,64.97,65.13,64.74,64.97,86600.0,64.97,65.13,64.74,64.97,86600.0
2010-05-21 12:30:00,64.94,65.15,64.83,64.98,140500.0,64.94,65.15,64.83,64.98,140500.0
2010-05-21 13:00:00,64.98,65.13,64.81,65.1,148600.0,64.98,65.13,64.81,65.1,148600.0
2010-05-21 13:30:00,65.1,65.34,65.0,65.32,147100.0,65.1,65.34,65.0,65.32,147100.0
2010-05-21 14:00:00,65.32,65.45,64.87,64.96,108700.0,65.32,65.45,64.87,64.96,108700.0
2010-05-21 14:30:00,64.98,65.09,64.64,64.91,101900.0,64.98,65.09,64.64,64.91,101900.0
2010-05-21 15:00:00,64.9,65.01,64.65,64.9,191200.0,64.9,65.01,64.65,64.9,191200.0
2010-05-21 15:30:00,64.88,65.48,64.64,65.47,357300.0,64.88,65.48,64.64,65.47,357300.0
2010-05-24 09:30:00,65.25,66.31,65.25,66.28,135400.0,65.25,66.31,65.25,66.28,135400.0
2010-05-24 10:00:00,66.3,66.86,66.23,66.81,112800.0,66.3,66.86,66.23,66.81,112800.0
2010-05-24 10:30:00,66.83,67.01,66.74,66.97,87200.0,66.83,67.01,66.74,66.97,87200.0
2010-05-24 11:00:00,66.96,67.2,66.81,67.12,90900.0,66.96,67.2,66.81,67.12,90900.0
2010-05-24 11:30:00,67.13,67.33,66.97,67.26,87600.0,67.13,67.33,66.97,67.26,87600.0
2010-05-24 12:00:00,67.22,67.52,67.2,67.44,106800.0,67.22,67.52,67.2,67.44,106800.0
2010-05-24 12:30:00,67.48,67.58,67.24,67.43,97100.0,67.48,67.58,67.24,67.43,97100.0
2010-05-24 13:00:00,67.42,67.46,67.1,67.23,92600.0,67.42,67.46,67.1,67.23,92600.0
2010-05-24 13:30:00,67.23,67.31,67.04,67.07,89400.0,67.23,67.31,67.04,67.07,89400.0
2010-05-24 14:00:00,67.07,67.31,66.94,67.16,93800.0,67.07,67.31,66.94,67.16,93800.0
2010-05-24 14:30:00,67.17,67.28,66.86,66.92,115800.0,67.17,67.28,66.86,66.92,115800.0
2010-05-24 15:00:00,66.92,66.96,66.67,66.94,127400.0,66.92,66.96,66.67,66.94,127400.0
2010-05-24 15:30:00,66.95,66.96,66.17,66.22,271100.0,66.95,66.96,66.17,66.22,271100.0
2010-05-25 09:30:00,64.92,65.8,63.86,64.79,153200.0,64.92,65.8,63.86,64.79,153200.0
2010-05-25 10:00:00,64.79,65.36,64.64,65.16,152400.0,64.79,65.36,64.64,65.16,152400.0
2010-05-25 10:30:00,65.16,65.42,64.97,65.27,133600.0,65.16,65.42,64.97,65.27,133600.0
2010-05-25 11:00:00,65.29,65.6,65.19,65.4,146100.0,65.29,65.6,65.19,65.4,146100.0
2010-05-25 11:30:00,65.4,65.79,65.23,65.69,98200.0,65.4,65.79,65.23,65.69,98200.0
2010-05-25 12:00:00,65.73,65.91,65.57,65.76,100300.0,65.73,65.91,65.57,65.76,100300.0
2010-05-25 12:30:00,65.73,66.27,65.62,66.23,137600.0,65.73,66.27,65.62,66.23,137600.0
2010-05-25 13:00:00,66.23,66.32,65.96,66.29,116300.0,66.23,66.32,65.96,66.29,116300.0
2010-05-25 13:30:00,66.29,66.46,66.2,66.28,133400.0,66.29,66.46,66.2,66.28,133400.0
2010-05-25 14:00:00,66.25,66.78,66.15,66.65,98700.0,66.25,66.78,66.15,66.65,98700.0
2010-05-25 14:30:00,66.62,66.93,66.4,66.72,151600.0,66.62,66.93,66.4,66.72,151600.0
2010-05-25 15:00:00,66.69,67.08,66.58,66.99,206700.0,66.69,67.08,66.58,66.99,206700.0
2010-05-25 15:30:00,67.0,67.18,66.71,67.02,378800.0,67.0,67.18,66.71,67.02,378800.0
2010-05-26 09:30:00,67.48,68.05,67.25,67.89,66400.0,67.48,68.05,67.25,67.89,66400.0
2010-05-26 10:00:00,67.9,68.32,67.8,68.21,85300.0,67.9,68.32,67.8,68.21,85300.0
2010-05-26 10:30:00,68.19,68.36,67.92,68.13,110700.0,68.19,68.36,67.92,68.13,110700.0
2010-05-26 11:00:00,68.14,68.15,67.56,67.58,109100.0,68.14,68.15,67.56,67.58,109100.0
2010-05-26 11:30:00,67.58,67.73,67.34,67.62,130500.0,67.58,67.73,67.34,67.62,130500.0
2010-05-26 12:00:00,67.61,67.76,67.48,67.52,48400.0,67.61,67.76,67.48,67.52,48400.0
2010-05-26 12:30:00,67.53,67.65,67.35,67.63,54700.0,67.53,67.65,67.35,67.63,54700.0
2010-05-26 13:00:00,67.64,67.74,67.49,67.52,44700.0,67.64,67.74,67.49,67.52,44700.0
2010-05-26 13:30:00,67.52,67.6,67.31,67.36,63100.0,67.52,67.6,67.31,67.36,63100.0
2010-05-26 14:00:00,67.42,67.49,67.2,67.32,76500.0,67.42,67.49,67.2,67.32,76500.0
2010-05-26 14:30:00,67.33,67.35,66.75,67.0,114100.0,67.33,67.35,66.75,67.0,114100.0
2010-05-26 15:00:00,66.98,67.17,66.22,66.28,112000.0,66.98,67.17,66.22,66.28,112000.0
2010-05-26 15:30:00,66.29,66.81,66.19,66.44,268500.0,66.29,66.81,66.19,66.44,268500.0
2010-05-27 09:30:00,67.51,67.98,67.51,67.91,135600.0,67.51,67.98,67.51,67.91,135600.0
2010-05-27 10:00:00,67.9,68.01,67.59,68.01,101400.0,67.9,68.01,67.59,68.01,101400.0
2010-05-27 10:30:00,68.01,68.62,67.97,68.59,155000.0,68.01,68.62,67.97,68.59,155000.0
2010-05-27 11:00:00,68.6,68.88,68.53,68.57,157600.0,68.6,68.88,68.53,68.57,157600.0
2010-05-27 11:30:00,68.56,68.71,68.39,68.7,68200.0,68.56,68.71,68.39,68.7,68200.0
2010-05-27 12:00:00,68.7,68.85,68.61,68.79,56300.0,68.7,68.85,68.61,68.79,56300.0
2010-05-27 12:30:00,68.79,69.11,68.66,69.05,71700.0,68.79,69.11,68.66,69.05,71700.0
2010-05-27 13:00:00,69.04,69.2,68.75,69.2,91500.0,69.04,69.2,68.75,69.2,91500.0
2010-05-27 13:30:00,69.2,69.4,69.11,69.31,143400.0,69.2,69.4,69.11,69.31,143400.0
2010-05-27 14:00:00,69.3,69.82,69.19,69.6,153500.0,69.3,69.82,69.19,69.6,153500.0
2010-05-27 14:30:00,69.6,69.69,69.47,69.54,152300.0,69.6,69.69,69.47,69.54,152300.0
2010-05-27 15:00:00,69.52,69.64,69.3,69.41,148000.0,69.52,69.64,69.3,69.41,148000.0
2010-05-27 15:30:00,69.4,70.03,69.34,70.0,308500.0,69.4,70.03,69.34,70.0,308500.0
2010-05-28 09:30:00,69.66,70.07,69.49,69.56,96400.0,69.66,70.07,69.49,69.56,96400.0
2010-05-28 10:00:00,69.53,69.56,69.16,69.36,141900.0,69.53,69.56,69.16,69.36,141900.0
2010-05-28 10:30:00,69.34,69.5,69.07,69.11,191100.0,69.34,69.5,69.07,69.11,191100.0
2010-05-28 11:00:00,69.14,69.23,68.97,69.14,88500.0,69.14,69.23,68.97,69.14,88500.0
2010-05-28 11:30:00,69.15,69.28,69.04,69.07,104500.0,69.15,69.28,69.04,69.07,104500.0
2010-05-28 12:00:00,69.09,69.22,69.01,69.09,106500.0,69.09,69.22,69.01,69.09,106500.0
2010-05-28 12:30:00,69.09,69.15,68.33,68.68,84800.0,69.09,69.15,68.33,68.68,84800.0
2010-05-28 13:00:00,68.75,68.96,68.67,68.81,59200.0,68.75,68.96,68.67,68.81,59200.0
2010-05-28 13:30:00,68.84,68.91,68.68,68.75,56300.0,68.84,68.91,68.68,68.75,56300.0
2010-05-28 14:00:00,68.72,68.8,68.42,68.78,53400.0,68.72,68.8,68.42,68.78,53400.0
2010-05-28 14:30:00,68.75,68.97,68.64,68.79,91800.0,68.75,68.97,68.64,68.79,91800.0
2010-05-28 15:00:00,68.78,69.15,68.7,69.11,79200.0,68.78,69.15,68.7,69.11,79200.0
2010-05-28 15:30:00,69.11,69.21,68.45,68.53,238200.0,69.11,69.21,68.45,68.53,238200.0
2010-06-01 09:30:00,67.86,68.13,67.37,67.82,72100.0,67.86,68.13,67.37,67.82,72100.0
2010-06-01 10:00:00,67.84,68.61,67.84,68.55,117200.0,67.84,68.61,67.84,68.55,117200.0
2010-06-01 10:30:00,68.54,68.7,68.39,68.43,112400.0,68.54,68.7,68.39,68.43,112400.0
2010-06-01 11:00:00,68.44,68.53,68.29,68.48,93300.0,68.44,68.53,68.29,68.48,93300.0
2010-06-01 11:30:00,68.46,68.57,68.12,68.17,64000.0,68.46,68.57,68.12,68.17,64000.0
2010-06-01 12:00:00,68.14,68.51,68.11,68.5,41200.0,68.14,68.51,68.11,68.5,41200.0
2010-06-01 12:30:00,68.5,68.55,68.27,68.27,60500.0,68.5,68.55,68.27,68.27,60500.0
2010-06-01 13:00:00,68.25,68.69,68.25,68.46,101200.0,68.25,68.69,68.25,68.46,101200.0
2010-06-01 13:30:00,68.49,68.69,68.38,68.47,59600.0,68.49,68.69,68.38,68.47,59600.0
2010-06-01 14:00:00,68.42,68.47,68.09,68.36,61600.0,68.42,68.47,68.09,68.36,61600.0
2010-06-01 14:30:00,68.37,68.64,68.32,68.48,58300.0,68.37,68.64,68.32,68.48,58300.0
2010-06-01 15:00:00,68.51,68.56,67.89,68.03,111700.0,68.51,68.56,67.89,68.03,111700.0
2010-06-01 15:30:00,68.04,68.39,67.45,67.57,243700.0,68.04,68.39,67.45,67.57,243700.0
2010-06-02 09:30:00,68.1,68.21,67.28,67.51,88900.0,68.1,68.21,67.28,67.51,88900.0
2010-06-02 10:00:00,67.53,67.82,67.47,67.67,79100.0,67.53,67.82,67.47,67.67,79100.0
2010-06-02 10:30:00,67.72,67.89,67.6,67.69,60200.0,67.72,67.89,67.6,67.69,60200.0
2010-06-02 11:00:00,67.69,67.97,67.57,67.84,77800.0,67.69,67.97,67.57,67.84,77800.0
2010-06-02 11:30:00,67.81,67.96,67.78,67.9,154100.0,67.81,67.96,67.78,67.9,154100.0
2010-06-02 12:00:00,67.91,68.02,67.81,68.01,132900.0,67.91,68.02,67.81,68.01,132900.0
2010-06-02 12:30:00,68.01,68.06,67.96,68.01,61600.0,68.01,68.06,67.96,68.01,61600.0
2010-06-02 13:00:00,68.0,68.29,67.98,68.19,181900.0,68.0,68.29,67.98,68.19,181900.0
2010-06-02 13:30:00,68.2,68.32,68.18,68.23,87300.0,68.2,68.32,68.18,68.23,87300.0
2010-06-02 14:00:00,68.23,68.29,67.99,68.25,81100.0,68.23,68.29,67.99,68.25,81100.0
2010-06-02 14:30:00,68.24,68.91,68.16,68.81,66300.0,68.24,68.91,68.16,68.81,66300.0
2010-06-02 15:00:00,68.82,69.33,68.82,69.26,82900.0,68.82,69.33,68.82,69.26,82900.0
2010-06-02 15:30:00,69.25,69.67,69.06,69.6,217500.0,69.25,69.67,69.06,69.6,217500.0
2010-06-03 09:30:00,69.24,70.3,69.17,70.24,79500.0,69.24,70.3,69.17,70.24,79500.0
2010-06-03 10:00:00,70.26,70.26,69.69,69.76,47700.0,70.26,70.26,69.69,69.76,47700.0
2010-06-03 10:30:00,69.76,70.06,69.66,69.95,43100.0,69.76,70.06,69.66,69.95,43100.0
2010-06-03 11:00:00,69.96,70.22,69.88,70.09,29600.0,69.96,70.22,69.88,70.09,29600.0
2010-06-03 11:30:00,70.07,70.44,70.06,70.34,34200.0,70.07,70.44,70.06,70.34,34200.0
2010-06-03 12:00:00,70.35,70.41,69.84,69.86,39100.0,70.35,70.41,69.84,69.86,39100.0
2010-06-03 12:30:00,69.85,69.99,69.79,69.92,38100.0,69.85,69.99,69.79,69.92,38100.0
2010-06-03 13:00:00,69.93,70.01,69.73,69.78,29800.0,69.93,70.01,69.73,69.78,29800.0
2010-06-03 13:30:00,69.79,70.27,69.73,70.22,64800.0,69.79,70.27,69.73,70.22,64800.0
2010-06-03 14:00:00,70.22,70.4,70.12,70.22,55200.0,70.22,70.4,70.12,70.22,55200.0
2010-06-03 14:30:00,70.22,70.54,70.19,70.48,40300.0,70.22,70.54,70.19,70.48,40300.0
2010-06-03 15:00:00,70.48,70.54,70.24,70.52,48700.0,70.48,70.54,70.24,70.52,48700.0
2010-06-03 15:30:00,70.54,70.56,70.31,70.51,112000.0,70.54,70.56,70.31,70.51,112000.0
2010-06-04 09:30:00,69.05,69.2,68.23,68.24,151100.0,69.05,69.2,68.23,68.24,151100.0
2010-06-04 10:00:00,68.25,68.61,68.09,68.42,100800.0,68.25,68.61,68.09,68.42,100800.0
2010-06-04 10:30:00,68.41,68.49,67.94,67.94,102700.0,68.41,68.49,67.94,67.94,102700.0
2010-06-04 11:00:00,67.96,68.26,67.59,67.61,49800.0,67.96,68.26,67.59,67.61,49800.0
2010-06-04 11:30:00,67.59,67.89,67.54,67.56,54700.0,67.59,67.89,67.54,67.56,54700.0
2010-06-04 12:00:00,67.58,67.58,67.21,67.43,107900.0,67.58,67.58,67.21,67.43,107900.0
2010-06-04 12:30:00,67.42,67.52,67.31,67.34,79200.0,67.42,67.52,67.31,67.34,79200.0
2010-06-04 13:00:00,67.36,67.38,66.86,67.03,73700.0,67.36,67.38,66.86,67.03,73700.0
2010-06-04 13:30:00,67.02,67.03,66.79,66.86,70700.0,67.02,67.03,66.79,66.86,70700.0
2010-06-04 14:00:00,66.84,66.97,66.71,66.77,91400.0,66.84,66.97,66.71,66.77,91400.0
2010-06-04 14:30:00,66.73,66.89,66.45,66.5,139000.0,66.73,66.89,66.45,66.5,139000.0
2010-06-04 15:00:00,66.5,66.81,66.46,66.5,75500.0,66.5,66.81,66.46,66.5,75500.0
2010-06-04 15:30:00,66.51,66.68,66.24,66.6,197000.0,66.51,66.68,66.24,66.6,197000.0
2010-06-07 09:30:00,66.54,66.66,65.94,66.47,108100.0,66.54,66.66,65.94,66.47,108100.0
2010-06-07 10:00:00,66.47,66.94,66.39,66.6,45600.0,66.47,66.94,66.39,66.6,45600.0
2010-06-07 10:30:00,66.61,66.66,66.19,66.23,45600.0,66.61,66.66,66.19,66.23,45600.0
2010-06-07 11:00:00,66.26,66.68,66.21,66.67,92500.0,66.26,66.68,66.21,66.67,92500.0
2010-06-07 11:30:00,66.67,66.99,66.65,66.98,63500.0,66.67,66.99,66.65,66.98,63500.0
2010-06-07 12:00:00,66.97,67.17,66.85,66.85,57100.0,66.97,67.17,66.85,66.85,57100.0
2010-06-07 12:30:00,66.85,67.2,66.79,67.17,38300.0,66.85,67.2,66.79,67.17,38300.0
2010-06-07 13:00:00,67.16,67.43,67.05,67.38,76400.0,67.16,67.43,67.05,67.38,76400.0
2010-06-07 13:30:00,67.38,67.41,66.98,67.11,81100.0,67.38,67.41,66.98,67.11,81100.0
2010-06-07 14:00:00,67.11,67.22,67.0,67.14,72100.0,67.11,67.22,67.0,67.14,72100.0
2010-06-07 14:30:00,67.18,67.22,66.94,67.0,128700.0,67.18,67.22,66.94,67.0,128700.0
2010-06-07 15:00:00,67.0,67.16,66.53,66.54,102200.0,67.0,67.16,66.53,66.54,102200.0
2010-06-07 15:30:00,66.51,66.79,66.23,66.29,201200.0,66.51,66.79,66.23,66.29,201200.0
2010-06-08 09:30:00,66.54,66.72,66.06,66.26,78100.0,66.54,66.72,66.06,66.26,78100.0
2010-06-08 10:00:00,66.25,66.76,66.17,66.37,96600.0,66.25,66.76,66.17,66.37,96600.0
2010-06-08 10:30:00,66.37,66.37,65.75,65.99,88400.0,66.37,66.37,65.75,65.99,88400.0
2010-06-08 11:00:00,65.98,66.13,65.5,65.91,60600.0,65.98,66.13,65.5,65.91,60600.0
2010-06-08 11:30:00,65.98,66.38,65.86,66.26,57100.0,65.98,66.38,65.86,66.26,57100.0
2010-06-08 12:00:00,66.24,66.31,65.88,65.96,35000.0,66.24,66.31,65.88,65.96,35000.0
2010-06-08 12:30:00,65.92,66.19,65.92,66.12,38100.0,65.92,66.19,65.92,66.12,38100.0
2010-06-08 13:00:00,66.09,66.15,65.72,65.72,34300.0,66.09,66.15,65.72,65.72,34300.0
2010-06-08 13:30:00,65.77,65.8,65.18,65.41,68700.0,65.77,65.8,65.18,65.41,68700.0
2010-06-08 14:00:00,65.46,65.87,65.32,65.75,49700.0,65.46,65.87,65.32,65.75,49700.0
2010-06-08 14:30:00,65.74,66.0,65.62,65.66,60000.0,65.74,66.0,65.62,65.66,60000.0
2010-06-08 15:00:00,65.67,65.76,65.44,65.74,104600.0,65.67,65.76,65.44,65.74,104600.0
2010-06-08 15:30:00,65.74,66.27,65.7,66.16,188400.0,65.74,66.27,65.7,66.16,188400.0
2010-06-09 09:30:00,66.41,67.74,66.33,67.64,82400.0,66.41,67.74,66.33,67.64,82400.0
2010-06-09 10:00:00,67.68,67.85,67.46,67.76,51600.0,67.68,67.85,67.46,67.76,51600.0
2010-06-09 10:30:00,67.75,67.87,67.45,67.79,41200.0,67.75,67.87,67.45,67.79,41200.0
2010-06-09 11:00:00,67.8,68.55,67.77,68.46,118900.0,67.8,68.55,67.77,68.46,118900.0
2010-06-09 11:30:00,68.45,68.51,68.24,68.28,73200.0,68.45,68.51,68.24,68.28,73200.0
2010-06-09 12:00:00,68.28,68.44,68.11,68.3,80700.0,68.28,68.44,68.11,68.3,80700.0
2010-06-09 12:30:00,68.32,68.44,68.21,68.3,80300.0,68.32,68.44,68.21,68.3,80300.0
2010-06-09 13:00:00,68.29,68.29,67.93,67.95,142500.0,68.29,68.29,67.93,67.95,142500.0
2010-06-09 13:30:00,67.95,67.97,67.48,67.56,103200.0,67.95,67.97,67.48,67.56,103200.0
2010-06-09 14:00:00,67.54,67.81,67.43,67.62,79800.0,67.54,67.81,67.43,67.62,79800.0
2010-06-09 14:30:00,67.59,67.64,67.23,67.26,79100.0,67.59,67.64,67.23,67.26,79100.0
2010-06-09 15:00:00,67.26,67.41,66.73,67.01,146500.0,67.26,67.41,66.73,67.01,146500.0
2010-06-09 15:30:00,67.01,67.06,66.6,66.87,198900.0,67.01,67.06,66.6,66.87,198900.0
2010-06-10 09:30:00,67.82,68.84,67.25,68.59,57200.0,67.82,68.84,67.25,68.59,57200.0
2010-06-10 10:00:00,68.66,68.87,68.36,68.47,76800.0,68.66,68.87,68.36,68.47,76800.0
2010-06-10 10:30:00,68.42,68.67,68.28,68.33,83000.0,68.42,68.67,68.28,68.33,83000.0
2010-06-10 11:00:00,68.34,68.45,68.16,68.22,66700.0,68.34,68.45,68.16,68.22,66700.0
2010-06-10 11:30:00,68.22,68.36,68.13,68.35,48100.0,68.22,68.36,68.13,68.35,48100.0
2010-06-10 12:00:00,68.35,68.41,68.12,68.32,37900.0,68.35,68.41,68.12,68.32,37900.0
2010-06-10 12:30:00,68.35,68.43,67.96,68.18,60100.0,68.35,68.43,67.96,68.18,60100.0
2010-06-10 13:00:00,68.17,68.17,67.93,68.03,83300.0,68.17,68.17,67.93,68.03,83300.0
2010-06-10 13:30:00,68.01,68.35,68.01,68.28,79900.0,68.01,68.35,68.01,68.28,79900.0
2010-06-10 14:00:00,68.28,68.54,68.17,68.45,37800.0,68.28,68.54,68.17,68.45,37800.0
2010-06-10 14:30:00,68.46,68.75,68.41,68.56,45100.0,68.46,68.75,68.41,68.56,45100.0
2010-06-10 15:00:00,68.6,68.89,68.5,68.74,147800.0,68.6,68.89,68.5,68.74,147800.0
2010-06-10 15:30:00,68.71,68.81,68.51,68.7,195600.0,68.71,68.81,68.51,68.7,195600.0
2010-06-11 09:30:00,68.15,68.82,67.99,68.72,56700.0,68.15,68.82,67.99,68.72,56700.0
2010-06-11 10:00:00,68.74,69.48,68.67,69.22,74900.0,68.74,69.48,68.67,69.22,74900.0
2010-06-11 10:30:00,69.23,69.41,68.97,68.98,64900.0,69.23,69.41,68.97,68.98,64900.0
2010-06-11 11:00:00,68.99,69.04,68.31,68.32,95100.0,68.99,69.04,68.31,68.32,95100.0
2010-06-11 11:30:00,68.32,68.52,68.26,68.52,91200.0,68.32,68.52,68.26,68.52,91200.0
2010-06-11 12:00:00,68.51,68.87,68.45,68.79,73400.0,68.51,68.87,68.45,68.79,73400.0
2010-06-11 12:30:00,68.82,68.92,68.57,68.8,30900.0,68.82,68.92,68.57,68.8,30900.0
2010-06-11 13:00:00,68.82,69.03,68.72,68.8,52000.0,68.82,69.03,68.72,68.8,52000.0
2010-06-11 13:30:00,68.85,68.88,68.55,68.56,73300.0,68.85,68.88,68.55,68.56,73300.0
2010-06-11 14:00:00,68.56,68.61,68.28,68.33,42000.0,68.56,68.61,68.28,68.33,42000.0
2010-06-11 14:30:00,68.39,68.62,68.39,68.5,57500.0,68.39,68.62,68.39,68.5,57500.0
2010-06-11 15:00:00,68.5,68.73,68.48,68.61,63800.0,68.5,68.73,68.48,68.61,63800.0
2010-06-11 15:30:00,68.6,68.95,68.58,68.92,207100.0,68.6,68.95,68.58,68.92,207100.0
2010-06-14 09:30:00,69.02,69.58,68.99,69.2,90800.0,69.02,69.58,68.99,69.2,90800.0
2010-06-14 10:00:00,69.17,69.73,69.16,69.57,83300.0,69.17,69.73,69.16,69.57,83300.0
2010-06-14 10:30:00,69.57,69.59,69.32,69.5,116700.0,69.57,69.59,69.32,69.5,116700.0
2010-06-14 11:00:00,69.47,69.56,69.34,69.38,77800.0,69.47,69.56,69.34,69.38,77800.0
2010-06-14 11:30:00,69.41,69.86,69.38,69.8,57200.0,69.41,69.86,69.38,69.8,57200.0
2010-06-14 12:00:00,69.77,69.99,69.75,69.82,66600.0,69.77,69.99,69.75,69.82,66600.0
2010-06-14 12:30:00,69.83,69.94,69.35,69.35,74500.0,69.83,69.94,69.35,69.35,74500.0
2010-06-14 13:00:00,69.35,69.55,69.12,69.36,108100.0,69.35,69.55,69.12,69.36,108100.0
2010-06-14 13:30:00,69.37,69.62,69.24,69.24,94100.0,69.37,69.62,69.24,69.24,94100.0
2010-06-14 14:00:00,69.25,69.25,68.95,69.07,104400.0,69.25,69.25,68.95,69.07,104400.0
2010-06-14 14:30:00,69.07,69.22,68.89,69.12,146200.0,69.07,69.22,68.89,69.12,146200.0
2010-06-14 15:00:00,69.14,69.22,68.89,68.98,89700.0,69.14,69.22,68.89,68.98,89700.0
2010-06-14 15:30:00,68.98,69.01,68.69,68.86,180500.0,68.98,69.01,68.69,68.86,180500.0
2010-06-15 09:30:00,69.11,69.78,69.11,69.71,34800.0,69.11,69.78,69.11,69.71,34800.0
2010-06-15 10:00:00,69.61,69.62,69.21,69.52,34800.0,69.61,69.62,69.21,69.52,34800.0
2010-06-15 10:30:00,69.52,69.61,69.43,69.52,64900.0,69.52,69.61,69.43,69.52,64900.0
2010-06-15 11:00:00,69.55,69.63,69.3,69.37,56500.0,69.55,69.63,69.3,69.37,56500.0
2010-06-15 11:30:00,69.38,69.86,69.34,69.67,84200.0,69.38,69.86,69.34,69.67,84200.0
2010-06-15 12:00:00,69.66,69.88,69.61,69.72,75900.0,69.66,69.88,69.61,69.72,75900.0
2010-06-15 12:30:00,69.72,69.74,69.52,69.6,56400.0,69.72,69.74,69.52,69.6,56400.0
2010-06-15 13:00:00,69.61,69.69,69.38,69.6,43300.0,69.61,69.69,69.38,69.6,43300.0
2010-06-15 13:30:00,69.6,69.8,69.56,69.76,25400.0,69.6,69.8,69.56,69.76,25400.0
2010-06-15 14:00:00,69.77,70.1,69.74,70.02,25500.0,69.77,70.1,69.74,70.02,25500.0
2010-06-15 14:30:00,70.02,70.07,69.92,69.95,32300.0,70.02,70.07,69.92,69.95,32300.0
2010-06-15 15:00:00,69.93,70.2,69.87,70.18,33700.0,69.93,70.2,69.87,70.18,33700.0
2010-06-15 15:30:00,70.17,70.35,70.07,70.27,97400.0,70.17,70.35,70.07,70.27,97400.0
2010-06-16 09:30:00,69.94,70.44,69.8,70.37,54500.0,69.94,70.44,69.8,70.37,54500.0
2010-06-16 10:00:00,70.41,70.61,70.41,70.45,74200.0,70.41,70.61,70.41,70.45,74200.0
2010-06-16 10:30:00,70.43,70.7,70.27,70.66,74100.0,70.43,70.7,70.27,70.66,74100.0
2010-06-16 11:00:00,70.69,70.86,70.59,70.86,30700.0,70.69,70.86,70.59,70.86,30700.0
2010-06-16 11:30:00,70.84,71.0,70.83,70.98,39200.0,70.84,71.0,70.83,70.98,39200.0
2010-06-16 12:00:00,70.97,71.23,70.92,70.96,34500.0,70.97,71.23,70.92,70.96,34500.0
2010-06-16 12:30:00,70.96,70.98,70.77,70.77,27100.0,70.96,70.98,70.77,70.77,27100.0
2010-06-16 13:00:00,70.77,70.95,70.75,70.92,22200.0,70.77,70.95,70.75,70.92,22200.0
2010-06-16 13:30:00,70.91,71.0,70.82,70.98,25900.0,70.91,71.0,70.82,70.98,25900.0
2010-06-16 14:00:00,71.04,71.19,71.04,71.17,48800.0,71.04,71.19,71.04,71.17,48800.0
2010-06-16 14:30:00,71.17,71.23,71.04,71.12,66700.0,71.17,71.23,71.04,71.12,66700.0
2010-06-16 15:00:00,71.14,71.14,70.66,70.68,40800.0,71.14,71.14,70.66,70.68,40800.0
2010-06-16 15:30:00,70.71,70.96,70.68,70.92,91500.0,70.71,70.96,70.68,70.92,91500.0
2010-06-17 09:30:00,71.44,71.46,70.85,71.42,58200.0,71.44,71.46,70.85,71.42,58200.0
2010-06-17 10:00:00,71.33,71.39,70.63,70.7,60300.0,71.33,71.39,70.63,70.7,60300.0
2010-06-17 10:30:00,70.68,70.85,70.55,70.81,57800.0,70.68,70.85,70.55,70.81,57800.0
2010-06-17 11:00:00,70.8,70.91,70.66,70.85,48900.0,70.8,70.91,70.66,70.85,48900.0
2010-06-17 11:30:00,70.83,71.11,70.83,71.03,44300.0,70.83,71.11,70.83,71.03,44300.0
2010-06-17 12:00:00,71.05,71.13,70.89,71.05,45800.0,71.05,71.13,70.89,71.05,45800.0
2010-06-17 12:30:00,71.05,71.31,71.03,71.31,39600.0,71.05,71.31,71.03,71.31,39600.0
2010-06-17 13:00:00,71.31,71.49,71.16,71.46,61600.0,71.31,71.49,71.16,71.46,61600.0
2010-06-17 13:30:00,71.45,71.77,71.32,71.77,63800.0,71.45,71.77,71.32,71.77,63800.0
2010-06-17 14:00:00,71.75,71.91,71.66,71.76,72400.0,71.75,71.91,71.66,71.76,72400.0
2010-06-17 14:30:00,71.75,71.86,71.56,71.64,106700.0,71.75,71.86,71.56,71.64,106700.0
2010-06-17 15:00:00,71.65,71.66,71.36,71.4,106500.0,71.65,71.66,71.36,71.4,106500.0
2010-06-17 15:30:00,71.39,71.85,71.39,71.81,137600.0,71.39,71.85,71.39,71.81,137600.0
2010-06-18 09:30:00,71.73,71.95,71.33,71.35,159000.0,71.73,71.95,71.33,71.35,159000.0
2010-06-18 10:00:00,71.33,71.63,71.17,71.39,69100.0,71.33,71.63,71.17,71.39,69100.0
2010-06-18 10:30:00,71.38,71.76,71.38,71.72,59000.0,71.38,71.76,71.38,71.72,59000.0
2010-06-18 11:00:00,71.69,71.76,71.5,71.54,41700.0,71.69,71.76,71.5,71.54,41700.0
2010-06-18 11:30:00,71.54,71.69,71.48,71.65,38800.0,71.54,71.69,71.48,71.65,38800.0
2010-06-18 12:00:00,71.66,71.77,71.46,71.49,24000.0,71.66,71.77,71.46,71.49,24000.0
2010-06-18 12:30:00,71.47,71.65,71.4,71.55,16900.0,71.47,71.65,71.4,71.55,16900.0
2010-06-18 13:00:00,71.54,71.73,71.53,71.68,20000.0,71.54,71.73,71.53,71.68,20000.0
2010-06-18 13:30:00,71.67,71.74,71.51,71.62,53400.0,71.67,71.74,71.51,71.62,53400.0
2010-06-18 14:00:00,71.63,71.96,71.52,71.94,85000.0,71.63,71.96,71.52,71.94,85000.0
2010-06-18 14:30:00,71.93,71.99,71.73,71.92,53400.0,71.93,71.99,71.73,71.92,53400.0
2010-06-18 15:00:00,71.9,71.92,71.69,71.84,89200.0,71.9,71.92,71.69,71.84,89200.0
2010-06-18 15:30:00,71.81,71.85,71.63,71.75,146100.0,71.81,71.85,71.63,71.75,146100.0
2010-06-21 09:30:00,72.47,72.99,72.47,72.83,28800.0,72.47,72.99,72.47,72.83,28800.0
2010-06-21 10:00:00,72.86,72.87,72.38,72.45,31900.0,72.86,72.87,72.38,72.45,31900.0
2010-06-21 10:30:00,72.44,72.61,72.21,72.43,57600.0,72.44,72.61,72.21,72.43,57600.0
2010-06-21 11:00:00,72.43,72.5,72.22,72.49,64400.0,72.43,72.5,72.22,72.49,64400.0
2010-06-21 11:30:00,72.46,72.63,72.37,72.52,30700.0,72.46,72.63,72.37,72.52,30700.0
2010-06-21 12:00:00,72.5,72.5,72.1,72.1,12300.0,72.5,72.5,72.1,72.1,12300.0
2010-06-21 12:30:00,72.1,72.26,72.1,72.21,17600.0,72.1,72.26,72.1,72.21,17600.0
2010-06-21 13:00:00,72.22,72.22,71.91,71.93,33400.0,72.22,72.22,71.91,71.93,33400.0
2010-06-21 13:30:00,71.93,72.04,71.7,71.83,25200.0,71.93,72.04,71.7,71.83,25200.0
2010-06-21 14:00:00,71.82,72.0,71.76,71.84,32000.0,71.82,72.0,71.76,71.84,32000.0
2010-06-21 14:30:00,71.87,71.9,71.72,71.75,24800.0,71.87,71.9,71.72,71.75,24800.0
2010-06-21 15:00:00,71.77,71.79,71.2,71.28,57800.0,71.77,71.79,71.2,71.28,57800.0
2010-06-21 15:30:00,71.28,71.4,70.99,71.36,101400.0,71.28,71.4,70.99,71.36,101400.0
2010-06-22 09:30:00,71.68,72.08,71.51,71.89,35000.0,71.68,72.08,71.51,71.89,35000.0
2010-06-22 10:00:00,71.89,71.89,71.51,71.75,89300.0,71.89,71.89,71.51,71.75,89300.0
2010-06-22 10:30:00,71.77,71.79,71.6,71.74,65800.0,71.77,71.79,71.6,71.74,65800.0
2010-06-22 11:00:00,71.75,71.77,71.59,71.72,81800.0,71.75,71.77,71.59,71.72,81800.0
2010-06-22 11:30:00,71.71,72.19,71.71,71.97,40200.0,71.71,72.19,71.71,71.97,40200.0
2010-06-22 12:00:00,71.99,72.08,71.87,71.99,40000.0,71.99,72.08,71.87,71.99,40000.0
2010-06-22 12:30:00,71.99,72.08,71.88,72.04,61700.0,71.99,72.08,71.88,72.04,61700.0
2010-06-22 13:00:00,72.04,72.13,71.94,71.97,49400.0,72.04,72.13,71.94,71.97,49400.0
2010-06-22 13:30:00,71.98,72.24,71.92,72.17,92500.0,71.98,72.24,71.92,72.17,92500.0
2010-06-22 14:00:00,72.16,72.16,71.69,71.79,153400.0,72.16,72.16,71.69,71.79,153400.0
2010-06-22 14:30:00,71.76,71.95,71.21,71.33,129300.0,71.76,71.95,71.21,71.33,129300.0
2010-06-22 15:00:00,71.34,71.51,71.15,71.22,85700.0,71.34,71.51,71.15,71.22,85700.0
2010-06-22 15:30:00,71.21,71.47,71.0,71.14,268400.0,71.21,71.47,71.0,71.14,268400.0
2010-06-23 09:30:00,71.25,71.25,70.21,70.47,39200.0,71.25,71.25,70.21,70.47,39200.0
2010-06-23 10:00:00,70.44,70.47,69.75,70.16,144800.0,70.44,70.47,69.75,70.16,144800.0
2010-06-23 10:30:00,70.17,70.47,70.14,70.33,84000.0,70.17,70.47,70.14,70.33,84000.0
2010-06-23 11:00:00,70.32,70.32,69.92,69.97,78600.0,70.32,70.32,69.92,69.97,78600.0
2010-06-23 11:30:00,69.97,70.03,69.5,69.76,75100.0,69.97,70.03,69.5,69.76,75100.0
2010-06-23 12:00:00,69.76,69.81,69.7,69.77,29200.0,69.76,69.81,69.7,69.77,29200.0
2010-06-23 12:30:00,69.77,69.92,69.68,69.85,40000.0,69.77,69.92,69.68,69.85,40000.0
2010-06-23 13:00:00,69.86,70.05,69.84,70.01,61900.0,69.86,70.05,69.84,70.01,61900.0
2010-06-23 13:30:00,70.0,70.1,69.97,70.0,109700.0,70.0,70.1,69.97,70.0,109700.0
2010-06-23 14:00:00,69.99,70.02,69.61,69.86,66400.0,69.99,70.02,69.61,69.86,66400.0
2010-06-23 14:30:00,69.91,70.22,69.57,69.89,154300.0,69.91,70.22,69.57,69.89,154300.0
2010-06-23 15:00:00,69.9,70.13,69.81,70.05,159000.0,69.9,70.13,69.81,70.05,159000.0
2010-06-23 15:30:00,70.04,70.23,69.8,69.94,228800.0,70.04,70.23,69.8,69.94,228800.0
2010-06-24 09:30:00,69.65,69.74,68.89,68.97,32200.0,69.65,69.74,68.89,68.97,32200.0
2010-06-24 10:00:00,68.94,69.7,68.94,69.65,22600.0,68.94,69.7,68.94,69.65,22600.0
2010-06-24 10:30:00,69.65,69.65,69.21,69.46,50500.0,69.65,69.65,69.21,69.46,50500.0
2010-06-24 11:00:00,69.46,69.48,69.21,69.4,35400.0,69.46,69.48,69.21,69.4,35400.0
2010-06-24 11:30:00,69.34,69.4,69.27,69.29,19900.0,69.34,69.4,69.27,69.29,19900.0
2010-06-24 12:00:00,69.32,69.53,69.24,69.26,20400.0,69.32,69.53,69.24,69.26,20400.0
2010-06-24 12:30:00,69.26,69.26,69.1,69.2,18200.0,69.26,69.26,69.1,69.2,18200.0
2010-06-24 13:00:00,69.19,69.31,69.11,69.13,45800.0,69.19,69.31,69.11,69.13,45800.0
2010-06-24 13:30:00,69.13,69.37,69.13,69.26,63000.0,69.13,69.37,69.13,69.26,63000.0
2010-06-24 14:00:00,69.27,69.3,69.12,69.12,56400.0,69.27,69.3,69.12,69.12,56400.0
2010-06-24 14:30:00,69.12,69.13,68.69,68.78,69500.0,69.12,69.13,68.69,68.78,69500.0
2010-06-24 15:00:00,68.78,68.95,68.42,68.68,76600.0,68.78,68.95,68.42,68.68,76600.0
2010-06-24 15:30:00,68.68,68.73,68.27,68.42,202200.0,68.68,68.73,68.27,68.42,202200.0
2010-06-25 09:30:00,68.58,68.96,68.31,68.76,66200.0,68.58,68.96,68.31,68.76,66200.0
2010-06-25 10:00:00,68.72,69.1,68.66,68.76,39300.0,68.72,69.1,68.66,68.76,39300.0
2010-06-25 10:30:00,68.76,68.83,68.47,68.54,33700.0,68.76,68.83,68.47,68.54,33700.0
2010-06-25 11:00:00,68.55,68.83,68.55,68.81,40400.0,68.55,68.83,68.55,68.81,40400.0
2010-06-25 11:30:00,68.81,68.96,68.61,68.87,24900.0,68.81,68.96,68.61,68.87,24900.0
2010-06-25 12:00:00,68.86,69.2,68.77,69.2,21600.0,68.86,69.2,68.77,69.2,21600.0
2010-06-25 12:30:00,69.16,69.22,68.87,69.01,23100.0,69.16,69.22,68.87,69.01,23100.0
2010-06-25 13:00:00,68.99,69.44,68.98,69.44,25400.0,68.99,69.44,68.98,69.44,25400.0
2010-06-25 13:30:00,69.46,69.6,69.27,69.6,24100.0,69.46,69.6,69.27,69.6,24100.0
2010-06-25 14:00:00,69.59,69.61,69.3,69.4,31500.0,69.59,69.61,69.3,69.4,31500.0
2010-06-25 14:30:00,69.38,69.49,69.23,69.31,22500.0,69.38,69.49,69.23,69.31,22500.0
2010-06-25 15:00:00,69.31,69.33,69.05,69.19,50200.0,69.31,69.33,69.05,69.19,50200.0
2010-06-25 15:30:00,69.19,69.49,68.81,69.15,204800.0,69.19,69.49,68.81,69.15,204800.0
2010-06-28 09:30:00,69.36,69.36,68.48,68.53,30000.0,69.36,69.36,68.48,68.53,30000.0
2010-06-28 10:00:00,68.56,68.88,68.27,68.85,36400.0,68.56,68.88,68.27,68.85,36400.0
2010-06-28 10:30:00,68.86,69.26,68.81,69.23,34600.0,68.86,69.26,68.81,69.23,34600.0
2010-06-28 11:00:00,69.22,69.49,69.15,69.44,23900.0,69.22,69.49,69.15,69.44,23900.0
2010-06-28 11:30:00,69.47,69.57,69.24,69.26,32800.0,69.47,69.57,69.24,69.26,32800.0
2010-06-28 12:00:00,69.27,69.29,68.86,69.07,36200.0,69.27,69.29,68.86,69.07,36200.0
2010-06-28 12:30:00,69.08,69.2,68.88,69.2,24500.0,69.08,69.2,68.88,69.2,24500.0
2010-06-28 13:00:00,69.2,69.2,68.87,68.94,22600.0,69.2,69.2,68.87,68.94,22600.0
2010-06-28 13:30:00,68.89,69.22,68.8,69.16,25100.0,68.89,69.22,68.8,69.16,25100.0
2010-06-28 14:00:00,69.15,69.26,69.08,69.1,17800.0,69.15,69.26,69.08,69.1,17800.0
2010-06-28 14:30:00,69.09,69.2,68.98,69.13,42100.0,69.09,69.2,68.98,69.13,42100.0
2010-06-28 15:00:00,69.13,69.19,68.84,68.92,39600.0,69.13,69.19,68.84,68.92,39600.0
2010-06-28 15:30:00,68.9,69.12,68.71,68.71,73400.0,68.9,69.12,68.71,68.71,73400.0
2010-06-29 09:30:00,67.8,67.84,67.1,67.16,76800.0,67.8,67.84,67.1,67.16,76800.0
2010-06-29 10:00:00,67.12,67.12,66.29,66.29,85100.0,67.12,67.12,66.29,66.29,85100.0
2010-06-29 10:30:00,66.29,66.43,65.95,66.38,158100.0,66.29,66.43,65.95,66.38,158100.0
2010-06-29 11:00:00,66.38,66.84,66.37,66.59,106700.0,66.38,66.84,66.37,66.59,106700.0
2010-06-29 11:30:00,66.59,66.87,66.54,66.78,77200.0,66.59,66.87,66.54,66.78,77200.0
2010-06-29 12:00:00,66.76,66.86,66.6,66.66,56500.0,66.76,66.86,66.6,66.66,56500.0
2010-06-29 12:30:00,66.66,66.73,66.49,66.53,32400.0,66.66,66.73,66.49,66.53,32400.0
2010-06-29 13:00:00,66.54,66.59,66.36,66.46,93200.0,66.54,66.59,66.36,66.46,93200.0
2010-06-29 13:30:00,66.45,66.65,66.29,66.55,74500.0,66.45,66.65,66.29,66.55,74500.0
2010-06-29 14:00:00,66.54,66.6,66.41,66.44,125600.0,66.54,66.6,66.41,66.44,125600.0
2010-06-29 14:30:00,66.45,66.45,66.03,66.06,135400.0,66.45,66.45,66.03,66.06,135400.0
2010-06-29 15:00:00,66.07,66.2,65.61,65.72,199100.0,66.07,66.2,65.61,65.72,199100.0
2010-06-29 15:30:00,65.72,65.91,65.37,65.54,544900.0,65.72,65.91,65.37,65.54,544900.0
2010-06-30 09:30:00,65.36,65.91,65.12,65.69,65800.0,65.36,65.91,65.12,65.69,65800.0
2010-06-30 10:00:00,65.67,65.97,65.58,65.82,64100.0,65.67,65.97,65.58,65.82,64100.0
2010-06-30 10:30:00,65.8,66.15,65.8,65.97,87200.0,65.8,66.15,65.8,65.97,87200.0
2010-06-30 11:00:00,65.96,66.1,65.86,66.01,77900.0,65.96,66.1,65.86,66.01,77900.0
2010-06-30 11:30:00,66.0,66.39,65.99,66.11,44400.0,66.0,66.39,65.99,66.11,44400.0
2010-06-30 12:00:00,66.09,66.16,65.91,65.93,54100.0,66.09,66.16,65.91,65.93,54100.0
2010-06-30 12:30:00,65.89,66.0,65.75,65.8,34300.0,65.89,66.0,65.75,65.8,34300.0
2010-06-30 13:00:00,65.8,65.83,65.57,65.61,90100.0,65.8,65.83,65.57,65.61,90100.0
2010-06-30 13:30:00,65.61,65.67,65.39,65.6,85800.0,65.61,65.67,65.39,65.6,85800.0
2010-06-30 14:00:00,65.6,65.62,65.27,65.32,92500.0,65.6,65.62,65.27,65.32,92500.0
2010-06-30 14:30:00,65.34,65.64,65.27,65.44,83500.0,65.34,65.64,65.27,65.44,83500.0
2010-06-30 15:00:00,65.43,65.59,65.26,65.28,108700.0,65.43,65.59,65.26,65.28,108700.0
2010-06-30 15:30:00,65.28,65.28,64.6,64.72,311800.0,65.28,65.28,64.6,64.72,311800.0
2010-07-01 09:30:00,64.72,64.72,63.82,63.82,66600.0,64.72,64.72,63.82,63.82,66600.0
2010-07-01 10:00:00,63.75,63.77,62.94,63.07,149300.0,63.75,63.77,62.94,63.07,149300.0
2010-07-01 10:30:00,63.08,63.09,62.45,62.8,127000.0,63.08,63.09,62.45,62.8,127000.0
2010-07-01 11:00:00,62.78,62.83,62.4,62.77,109800.0,62.78,62.83,62.4,62.77,109800.0
2010-07-01 11:30:00,62.76,63.26,62.73,63.18,106300.0,62.76,63.26,62.73,63.18,106300.0
2010-07-01 12:00:00,63.18,63.26,63.01,63.24,68400.0,63.18,63.26,63.01,63.24,68400.0
2010-07-01 12:30:00,63.22,63.82,63.2,63.54,88600.0,63.22,63.82,63.2,63.54,88600.0
2010-07-01 13:00:00,63.57,63.63,63.39,63.45,79900.0,63.57,63.63,63.39,63.45,79900.0
2010-07-01 13:30:00,63.45,63.63,63.24,63.38,94300.0,63.45,63.63,63.24,63.38,94300.0
2010-07-01 14:00:00,63.39,63.54,63.21,63.34,93400.0,63.39,63.54,63.21,63.34,93400.0
2010-07-01 14:30:00,63.35,63.46,63.07,63.34,187800.0,63.35,63.46,63.07,63.34,187800.0
2010-07-01 15:00:00,63.34,63.56,63.17,63.44,143400.0,63.34,63.56,63.17,63.44,143400.0
2010-07-01 15:30:00,63.43,63.73,63.29,63.53,231000.0,63.43,63.73,63.29,63.53,231000.0
2010-07-02 09:30:00,64.09,64.09,63.43,63.53,44200.0,64.09,64.09,63.43,63.53,44200.0
2010-07-02 10:00:00,63.48,63.83,63.4,63.77,68400.0,63.48,63.83,63.4,63.77,68400.0
2010-07-02 10:30:00,63.76,63.97,63.67,63.67,54800.0,63.76,63.97,63.67,63.67,54800.0
2010-07-02 11:00:00,63.67,63.79,63.52,63.52,74500.0,63.67,63.79,63.52,63.52,74500.0
2010-07-02 11:30:00,63.52,63.55,62.98,63.05,58500.0,63.52,63.55,62.98,63.05,58500.0
2010-07-02 12:00:00,63.08,63.34,63.02,63.1,43900.0,63.08,63.34,63.02,63.1,43900.0
2010-07-02 12:30:00,63.11,63.17,62.85,62.87,37100.0,63.11,63.17,62.85,62.87,37100.0
2010-07-02 13:00:00,62.88,63.03,62.69,62.85,47800.0,62.88,63.03,62.69,62.85,47800.0
2010-07-02 13:30:00,62.85,63.13,62.84,63.1,30200.0,62.85,63.13,62.84,63.1,30200.0
2010-07-02 14:00:00,63.09,63.16,62.99,63.13,41000.0,63.09,63.16,62.99,63.13,41000.0
2010-07-02 14:30:00,63.11,63.2,63.02,63.18,42300.0,63.11,63.2,63.02,63.18,42300.0
2010-07-02 15:00:00,63.16,63.38,63.11,63.33,59700.0,63.16,63.38,63.11,63.33,59700.0
2010-07-02 15:30:00,63.3,63.64,63.11,63.11,136200.0,63.3,63.64,63.11,63.11,136200.0
2010-07-06 09:30:00,63.89,63.92,63.42,63.8,105800.0,63.89,63.92,63.42,63.8,105800.0
2010-07-06 10:00:00,63.76,64.67,63.66,64.61,98600.0,63.76,64.67,63.66,64.61,98600.0
2010-07-06 10:30:00,64.61,64.9,64.53,64.61,53500.0,64.61,64.9,64.53,64.61,53500.0
2010-07-06 11:00:00,64.61,64.72,64.33,64.38,70000.0,64.61,64.72,64.33,64.38,70000.0
2010-07-06 11:30:00,64.35,64.55,64.29,64.44,45700.0,64.35,64.55,64.29,64.44,45700.0
2010-07-06 12:00:00,64.43,64.52,64.13,64.22,42200.0,64.43,64.52,64.13,64.22,42200.0
2010-07-06 12:30:00,64.21,64.26,63.88,63.91,16400.0,64.21,64.26,63.88,63.91,16400.0
2010-07-06 13:00:00,63.92,64.07,63.75,63.99,28100.0,63.92,64.07,63.75,63.99,28100.0
2010-07-06 13:30:00,63.98,63.99,63.71,63.79,116700.0,63.98,63.99,63.71,63.79,116700.0
2010-07-06 14:00:00,63.75,63.94,63.64,63.84,49600.0,63.75,63.94,63.64,63.84,49600.0
2010-07-06 14:30:00,63.85,63.93,63.56,63.56,62500.0,63.85,63.93,63.56,63.56,62500.0
2010-07-06 15:00:00,63.55,63.75,63.35,63.59,88500.0,63.55,63.75,63.35,63.59,88500.0
2010-07-06 15:30:00,63.59,64.08,63.58,64.0,188900.0,63.59,64.08,63.58,64.0,188900.0
2010-07-07 09:30:00,64.0,64.0,61.99,62.19,266100.0,64.0,64.0,61.99,62.19,266100.0
2010-07-07 10:00:00,62.23,62.98,62.23,62.42,232800.0,62.23,62.98,62.23,62.42,232800.0
2010-07-07 10:30:00,62.43,62.78,62.26,62.76,115700.0,62.43,62.78,62.26,62.76,115700.0
2010-07-07 11:00:00,62.74,62.85,62.67,62.76,61400.0,62.74,62.85,62.67,62.76,61400.0
2010-07-07 11:30:00,62.79,62.93,62.68,62.85,75200.0,62.79,62.93,62.68,62.85,75200.0
2010-07-07 12:00:00,62.86,63.01,62.71,62.77,59500.0,62.86,63.01,62.71,62.77,59500.0
2010-07-07 12:30:00,62.78,62.97,62.77,62.84,39700.0,62.78,62.97,62.77,62.84,39700.0
2010-07-07 13:00:00,62.85,63.38,62.83,63.2,64700.0,62.85,63.38,62.83,63.2,64700.0
2010-07-07 13:30:00,63.2,63.29,63.01,63.26,53300.0,63.2,63.29,63.01,63.26,53300.0
2010-07-07 14:00:00,63.27,63.4,63.24,63.33,46800.0,63.27,63.4,63.24,63.33,46800.0
2010-07-07 14:30:00,63.31,63.36,63.09,63.21,100900.0,63.31,63.36,63.09,63.21,100900.0
2010-07-07 15:00:00,63.22,63.59,63.14,63.49,125600.0,63.22,63.59,63.14,63.49,125600.0
2010-07-07 15:30:00,63.48,63.58,63.12,63.25,403000.0,63.48,63.58,63.12,63.25,403000.0
2010-07-08 09:30:00,63.7,64.09,63.58,63.79,128300.0,63.7,64.09,63.58,63.79,128300.0
2010-07-08 10:00:00,63.79,63.82,63.62,63.68,208800.0,63.79,63.82,63.62,63.68,208800.0
2010-07-08 10:30:00,63.69,63.7,63.41,63.51,119800.0,63.69,63.7,63.41,63.51,119800.0
2010-07-08 11:00:00,63.49,63.66,63.4,63.5,88700.0,63.49,63.66,63.4,63.5,88700.0
2010-07-08 11:30:00,63.5,63.6,63.33,63.41,59200.0,63.5,63.6,63.33,63.41,59200.0
2010-07-08 12:00:00,63.41,63.49,63.22,63.23,87500.0,63.41,63.49,63.22,63.23,87500.0
2010-07-08 12:30:00,63.23,63.25,63.02,63.06,77300.0,63.23,63.25,63.02,63.06,77300.0
2010-07-08 13:00:00,63.07,63.54,63.07,63.53,74400.0,63.07,63.54,63.07,63.53,74400.0
2010-07-08 13:30:00,63.54,63.65,63.47,63.57,88200.0,63.54,63.65,63.47,63.57,88200.0
2010-07-08 14:00:00,63.56,63.62,63.38,63.52,104000.0,63.56,63.62,63.38,63.52,104000.0
2010-07-08 14:30:00,63.52,63.74,63.49,63.69,67100.0,63.52,63.74,63.49,63.69,67100.0
2010-07-08 15:00:00,63.68,63.81,63.44,63.79,74300.0,63.68,63.81,63.44,63.79,74300.0
2010-07-08 15:30:00,63.81,64.14,63.76,64.1,187900.0,63.81,64.14,63.76,64.1,187900.0
2010-07-09 09:30:00,63.65,64.15,63.65,64.06,44100.0,63.65,64.15,63.65,64.06,44100.0
2010-07-09 10:00:00,64.04,64.11,63.89,63.9,57900.0,64.04,64.11,63.89,63.9,57900.0
2010-07-09 10:30:00,63.88,64.09,63.85,63.9,41800.0,63.88,64.09,63.85,63.9,41800.0
2010-07-09 11:00:00,63.91,63.97,63.74,63.89,87700.0,63.91,63.97,63.74,63.89,87700.0
2010-07-09 11:30:00,63.94,64.0,63.83,63.96,43300.0,63.94,64.0,63.83,63.96,43300.0
2010-07-09 12:00:00,63.96,64.08,63.91,64.06,35200.0,63.96,64.08,63.91,64.06,35200.0
2010-07-09 12:30:00,64.05,64.27,63.99,64.21,49600.0,64.05,64.27,63.99,64.21,49600.0
2010-07-09 13:00:00,64.17,64.24,64.0,64.06,43200.0,64.17,64.24,64.0,64.06,43200.0
2010-07-09 13:30:00,64.05,64.19,63.97,64.12,28200.0,64.05,64.19,63.97,64.12,28200.0
2010-07-09 14:00:00,64.14,64.15,63.98,64.02,28900.0,64.14,64.15,63.98,64.02,28900.0
2010-07-09 14:30:00,64.02,64.27,64.02,64.26,47400.0,64.02,64.27,64.02,64.26,47400.0
2010-07-09 15:00:00,64.26,64.32,64.14,64.24,127000.0,64.26,64.32,64.14,64.24,127000.0
2010-07-09 15:30:00,64.23,64.43,64.17,64.35,80500.0,64.23,64.43,64.17,64.35,80500.0
2010-07-12 09:30:00,64.09,64.11,63.88,64.05,39700.0,64.09,64.11,63.88,64.05,39700.0
2010-07-12 10:00:00,64.07,64.1,63.91,63.96,42300.0,64.07,64.1,63.91,63.96,42300.0
2010-07-12 10:30:00,63.95,63.99,63.92,63.95,54200.0,63.95,63.99,63.92,63.95,54200.0
2010-07-12 11:00:00,63.95,63.95,63.58,63.67,48200.0,63.95,63.95,63.58,63.67,48200.0
2010-07-12 11:30:00,63.67,63.73,63.45,63.55,51600.0,63.67,63.73,63.45,63.55,51600.0
2010-07-12 12:00:00,63.56,63.63,63.52,63.53,24200.0,63.56,63.63,63.52,63.53,24200.0
2010-07-12 12:30:00,63.53,63.69,63.49,63.51,28600.0,63.53,63.69,63.49,63.51,28600.0
2010-07-12 13:00:00,63.5,63.78,63.49,63.75,24900.0,63.5,63.78,63.49,63.75,24900.0
2010-07-12 13:30:00,63.74,63.88,63.66,63.81,24200.0,63.74,63.88,63.66,63.81,24200.0
2010-07-12 14:00:00,63.83,63.86,63.69,63.8,25400.0,63.83,63.86,63.69,63.8,25400.0
2010-07-12 14:30:00,63.81,63.92,63.68,63.75,46800.0,63.81,63.92,63.68,63.75,46800.0
2010-07-12 15:00:00,63.78,63.83,63.66,63.75,57000.0,63.78,63.83,63.66,63.75,57000.0
2010-07-12 15:30:00,63.74,63.84,63.69,63.78,109600.0,63.74,63.84,63.69,63.78,109600.0
2010-07-13 09:30:00,64.12,64.62,64.12,64.57,46000.0,64.12,64.62,64.12,64.57,46000.0
2010-07-13 10:00:00,64.62,65.04,64.61,64.8,35900.0,64.62,65.04,64.61,64.8,35900.0
2010-07-13 10:30:00,64.81,64.86,64.65,64.66,27100.0,64.81,64.86,64.65,64.66,27100.0
2010-07-13 11:00:00,64.63,64.82,64.59,64.81,28500.0,64.63,64.82,64.59,64.81,28500.0
2010-07-13 11:30:00,64.8,65.14,64.8,64.92,35400.0,64.8,65.14,64.8,64.92,35400.0
2010-07-13 12:00:00,64.94,65.05,64.94,65.04,29500.0,64.94,65.05,64.94,65.04,29500.0
2010-07-13 12:30:00,65.02,65.05,64.81,64.81,36200.0,65.02,65.05,64.81,64.81,36200.0
2010-07-13 13:00:00,64.82,64.91,64.64,64.67,43600.0,64.82,64.91,64.64,64.67,43600.0
2010-07-13 13:30:00,64.69,64.93,64.67,64.82,32200.0,64.69,64.93,64.67,64.82,32200.0
2010-07-13 14:00:00,64.84,65.1,64.82,64.93,33100.0,64.84,65.1,64.82,64.93,33100.0
2010-07-13 14:30:00,64.96,65.08,64.94,65.0,22100.0,64.96,65.08,64.94,65.0,22100.0
2010-07-13 15:00:00,64.99,65.2,64.99,65.14,78300.0,64.99,65.2,64.99,65.14,78300.0
2010-07-13 15:30:00,65.13,65.19,64.91,64.98,121500.0,65.13,65.19,64.91,64.98,121500.0
2010-07-14 09:30:00,64.61,64.77,64.15,64.27,45100.0,64.61,64.77,64.15,64.27,45100.0
2010-07-14 10:00:00,64.29,64.65,64.22,64.58,47600.0,64.29,64.65,64.22,64.58,47600.0
2010-07-14 10:30:00,64.59,64.83,64.57,64.66,41300.0,64.59,64.83,64.57,64.66,41300.0
2010-07-14 11:00:00,64.69,64.89,64.64,64.76,32100.0,64.69,64.89,64.64,64.76,32100.0
2010-07-14 11:30:00,64.76,64.95,64.76,64.8,30200.0,64.76,64.95,64.76,64.8,30200.0
2010-07-14 12:00:00,64.8,64.88,64.78,64.8,20100.0,64.8,64.88,64.78,64.8,20100.0
2010-07-14 12:30:00,64.8,64.87,64.74,64.86,32100.0,64.8,64.87,64.74,64.86,32100.0
2010-07-14 13:00:00,64.85,64.86,64.77,64.8,20000.0,64.85,64.86,64.77,64.8,20000.0
2010-07-14 13:30:00,64.81,64.83,64.7,64.77,30600.0,64.81,64.83,64.7,64.77,30600.0
2010-07-14 14:00:00,64.79,64.79,64.28,64.39,39200.0,64.79,64.79,64.28,64.39,39200.0
2010-07-14 14:30:00,64.36,64.41,64.27,64.34,37600.0,64.36,64.41,64.27,64.34,37600.0
2010-07-14 15:00:00,64.36,64.54,64.3,64.45,42800.0,64.36,64.54,64.3,64.45,42800.0
2010-07-14 15:30:00,64.46,64.72,64.36,64.72,122000.0,64.46,64.72,64.36,64.72,122000.0
2010-07-15 09:30:00,64.68,65.11,64.44,65.08,52700.0,64.68,65.11,64.44,65.08,52700.0
2010-07-15 10:00:00,65.07,65.16,64.01,64.3,83000.0,65.07,65.16,64.01,64.3,83000.0
2010-07-15 10:30:00,64.3,64.46,64.24,64.32,28300.0,64.3,64.46,64.24,64.32,28300.0
2010-07-15 11:00:00,64.34,64.73,64.28,64.67,29600.0,64.34,64.73,64.28,64.67,29600.0
2010-07-15 11:30:00,64.69,64.78,64.64,64.65,17700.0,64.69,64.78,64.64,64.65,17700.0
2010-07-15 12:00:00,64.65,64.7,64.5,64.57,34200.0,64.65,64.7,64.5,64.57,34200.0
2010-07-15 12:30:00,64.54,64.68,64.49,64.57,11400.0,64.54,64.68,64.49,64.57,11400.0
2010-07-15 13:00:00,64.57,64.86,64.57,64.82,22800.0,64.57,64.86,64.57,64.82,22800.0
2010-07-15 13:30:00,64.83,64.88,64.76,64.85,27600.0,64.83,64.88,64.76,64.85,27600.0
2010-07-15 14:00:00,64.85,65.05,64.82,65.03,39500.0,64.85,65.05,64.82,65.03,39500.0
2010-07-15 14:30:00,65.04,65.08,64.86,64.9,32500.0,65.04,65.08,64.86,64.9,32500.0
2010-07-15 15:00:00,64.9,64.94,64.58,64.82,65200.0,64.9,64.94,64.58,64.82,65200.0
2010-07-15 15:30:00,64.83,65.23,64.81,65.09,126500.0,64.83,65.23,64.81,65.09,126500.0
2010-07-16 09:30:00,64.61,64.62,63.91,64.04,101400.0,64.61,64.62,63.91,64.04,101400.0
2010-07-16 10:00:00,64.07,64.07,63.51,63.9,57400.0,64.07,64.07,63.51,63.9,57400.0
2010-07-16 10:30:00,63.93,63.93,63.69,63.86,34500.0,63.93,63.93,63.69,63.86,34500.0
2010-07-16 11:00:00,63.86,63.86,63.56,63.72,32500.0,63.86,63.86,63.56,63.72,32500.0
2010-07-16 11:30:00,63.69,63.69,63.35,63.39,30900.0,63.69,63.69,63.35,63.39,30900.0
2010-07-16 12:00:00,63.35,63.51,63.15,63.34,29700.0,63.35,63.51,63.15,63.34,29700.0
2010-07-16 12:30:00,63.33,63.56,63.3,63.35,31800.0,63.33,63.56,63.3,63.35,31800.0
2010-07-16 13:00:00,63.35,63.46,63.29,63.33,37700.0,63.35,63.46,63.29,63.33,37700.0
2010-07-16 13:30:00,63.32,63.49,63.11,63.22,34500.0,63.32,63.49,63.11,63.22,34500.0
2010-07-16 14:00:00,63.2,63.36,63.14,63.26,32900.0,63.2,63.36,63.14,63.26,32900.0
2010-07-16 14:30:00,63.24,63.29,63.14,63.17,42200.0,63.24,63.29,63.14,63.17,42200.0
2010-07-16 15:00:00,63.2,63.23,62.87,63.0,71800.0,63.2,63.23,62.87,63.0,71800.0
2010-07-16 15:30:00,63.0,63.23,62.98,63.08,107300.0,63.0,63.23,62.98,63.08,107300.0
2010-07-19 09:30:00,63.3,63.68,63.27,63.39,36100.0,63.3,63.68,63.27,63.39,36100.0
2010-07-19 10:00:00,63.31,63.57,63.17,63.21,24600.0,63.31,63.57,63.17,63.21,24600.0
2010-07-19 10:30:00,63.18,63.4,62.96,63.03,31300.0,63.18,63.4,62.96,63.03,31300.0
2010-07-19 11:00:00,63.05,63.36,63.04,63.24,14000.0,63.05,63.36,63.04,63.24,14000.0
2010-07-19 11:30:00,63.24,63.27,63.14,63.18,46200.0,63.24,63.27,63.14,63.18,46200.0
2010-07-19 12:00:00,63.24,63.35,63.11,63.33,12100.0,63.24,63.35,63.11,63.33,12100.0
2010-07-19 12:30:00,63.32,63.43,63.24,63.31,10300.0,63.32,63.43,63.24,63.31,10300.0
2010-07-19 13:00:00,63.33,63.33,63.18,63.24,8500.0,63.33,63.33,63.18,63.24,8500.0
2010-07-19 13:30:00,63.25,63.34,63.24,63.25,17300.0,63.25,63.34,63.24,63.25,17300.0
2010-07-19 14:00:00,63.26,63.48,63.25,63.44,23200.0,63.26,63.48,63.25,63.44,23200.0
2010-07-19 14:30:00,63.42,63.74,63.37,63.57,35500.0,63.42,63.74,63.37,63.57,35500.0
2010-07-19 15:00:00,63.57,63.79,63.51,63.54,47200.0,63.57,63.79,63.51,63.54,47200.0
2010-07-19 15:30:00,63.54,63.57,63.39,63.55,87400.0,63.54,63.57,63.39,63.55,87400.0
2010-07-20 09:30:00,62.68,62.83,62.29,62.65,41800.0,62.68,62.83,62.29,62.65,41800.0
2010-07-20 10:00:00,62.66,62.86,62.42,62.71,33300.0,62.66,62.86,62.42,62.71,33300.0
2010-07-20 10:30:00,62.72,62.72,62.46,62.51,49000.0,62.72,62.72,62.46,62.51,49000.0
2010-07-20 11:00:00,62.53,62.75,62.5,62.72,45300.0,62.53,62.75,62.5,62.72,45300.0
2010-07-20 11:30:00,62.73,63.06,62.72,63.03,41500.0,62.73,63.06,62.72,63.03,41500.0
2010-07-20 12:00:00,63.02,63.12,62.86,63.08,41900.0,63.02,63.12,62.86,63.08,41900.0
2010-07-20 12:30:00,63.09,63.18,63.05,63.15,18700.0,63.09,63.18,63.05,63.15,18700.0
2010-07-20 13:00:00,63.16,63.3,63.06,63.27,64500.0,63.16,63.3,63.06,63.27,64500.0
2010-07-20 13:30:00,63.26,63.7,63.23,63.67,32400.0,63.26,63.7,63.23,63.67,32400.0
2010-07-20 14:00:00,63.68,63.68,63.36,63.53,44500.0,63.68,63.68,63.36,63.53,44500.0
2010-07-20 14:30:00,63.52,63.57,63.41,63.41,34800.0,63.52,63.57,63.41,63.41,34800.0
2010-07-20 15:00:00,63.43,63.78,63.4,63.74,47500.0,63.43,63.78,63.4,63.74,47500.0
2010-07-20 15:30:00,63.74,64.05,63.74,63.99,86000.0,63.74,64.05,63.74,63.99,86000.0
2010-07-21 09:30:00,64.16,64.34,63.48,63.59,25400.0,64.16,64.34,63.48,63.59,25400.0
2010-07-21 10:00:00,63.55,63.75,63.4,63.6,24800.0,63.55,63.75,63.4,63.6,24800.0
2010-07-21 10:30:00,63.59,63.71,63.56,63.59,76000.0,63.59,63.71,63.56,63.59,76000.0
2010-07-21 11:00:00,63.59,63.7,63.54,63.59,32100.0,63.59,63.7,63.54,63.59,32100.0
2010-07-21 11:30:00,63.59,63.68,63.59,63.65,14900.0,63.59,63.68,63.59,63.65,14900.0
2010-07-21 12:00:00,63.66,63.88,63.66,63.75,18200.0,63.66,63.88,63.66,63.75,18200.0
2010-07-21 12:30:00,63.81,63.99,63.71,63.73,13400.0,63.81,63.99,63.71,63.73,13400.0
2010-07-21 13:00:00,63.72,63.86,63.66,63.72,12800.0,63.72,63.86,63.66,63.72,12800.0
2010-07-21 13:30:00,63.74,63.95,63.71,63.77,19300.0,63.74,63.95,63.71,63.77,19300.0
2010-07-21 14:00:00,63.76,63.8,63.03,63.15,62400.0,63.76,63.8,63.03,63.15,62400.0
2010-07-21 14:30:00,63.13,63.14,62.68,62.72,80400.0,63.13,63.14,62.68,62.72,80400.0
2010-07-21 15:00:00,62.72,62.98,62.61,62.73,57000.0,62.72,62.98,62.61,62.73,57000.0
2010-07-21 15:30:00,62.73,63.03,62.69,62.9,100700.0,62.73,63.03,62.69,62.9,100700.0
2010-07-22 09:30:00,63.56,64.26,63.46,64.06,35400.0,63.56,64.26,63.46,64.06,35400.0
2010-07-22 10:00:00,64.08,64.38,64.02,64.35,156900.0,64.08,64.38,64.02,64.35,156900.0
2010-07-22 10:30:00,64.35,64.89,64.34,64.68,55100.0,64.35,64.89,64.34,64.68,55100.0
2010-07-22 11:00:00,64.68,64.81,64.62,64.77,37400.0,64.68,64.81,64.62,64.77,37400.0
2010-07-22 11:30:00,64.77,64.87,64.44,64.5,30500.0,64.77,64.87,64.44,64.5,30500.0
2010-07-22 12:00:00,64.49,64.58,64.43,64.48,34700.0,64.49,64.58,64.43,64.48,34700.0
2010-07-22 12:30:00,64.47,64.49,64.32,64.38,19600.0,64.47,64.49,64.32,64.38,19600.0
2010-07-22 13:00:00,64.38,64.51,64.34,64.37,27000.0,64.38,64.51,64.34,64.37,27000.0
2010-07-22 13:30:00,64.36,64.4,64.28,64.39,26700.0,64.36,64.4,64.28,64.39,26700.0
2010-07-22 14:00:00,64.37,64.52,64.29,64.43,61000.0,64.37,64.52,64.29,64.43,61000.0
2010-07-22 14:30:00,64.41,64.51,64.41,64.49,105700.0,64.41,64.51,64.41,64.49,105700.0
2010-07-22 15:00:00,64.49,64.6,64.4,64.51,91300.0,64.49,64.6,64.4,64.51,91300.0
2010-07-22 15:30:00,64.52,64.58,64.12,64.49,133700.0,64.52,64.58,64.12,64.49,133700.0
2010-07-23 09:30:00,64.05,64.61,63.94,64.42,69000.0,64.05,64.61,63.94,64.42,69000.0
2010-07-23 10:00:00,64.4,65.01,64.32,64.92,66200.0,64.4,65.01,64.32,64.92,66200.0
2010-07-23 10:30:00,64.94,64.96,64.5,64.52,84600.0,64.94,64.96,64.5,64.52,84600.0
2010-07-23 11:00:00,64.51,64.71,64.42,64.69,28300.0,64.51,64.71,64.42,64.69,28300.0
2010-07-23 11:30:00,64.69,64.79,64.5,64.53,20900.0,64.69,64.79,64.5,64.53,20900.0
2010-07-23 12:00:00,64.57,64.75,64.19,64.19,52900.0,64.57,64.75,64.19,64.19,52900.0
2010-07-23 12:30:00,64.21,64.21,63.98,64.1,55300.0,64.21,64.21,63.98,64.1,55300.0
2010-07-23 13:00:00,64.1,64.59,63.99,64.53,55600.0,64.1,64.59,63.99,64.53,55600.0
2010-07-23 13:30:00,64.53,64.77,64.5,64.71,33300.0,64.53,64.77,64.5,64.71,33300.0
2010-07-23 14:00:00,64.77,64.93,64.57,64.6,26600.0,64.77,64.93,64.57,64.6,26600.0
2010-07-23 14:30:00,64.66,64.83,64.54,64.73,28900.0,64.66,64.83,64.54,64.73,28900.0
2010-07-23 15:00:00,64.73,64.73,64.49,64.56,53600.0,64.73,64.73,64.49,64.56,53600.0
2010-07-23 15:30:00,64.58,64.71,64.44,64.6,117900.0,64.58,64.71,64.44,64.6,117900.0
2010-07-26 09:30:00,64.66,65.48,64.6,65.33,49700.0,64.66,65.48,64.6,65.33,49700.0
2010-07-26 10:00:00,65.41,65.89,65.26,65.3,63100.0,65.41,65.89,65.26,65.3,63100.0
2010-07-26 10:30:00,65.33,65.47,65.11,65.42,44600.0,65.33,65.47,65.11,65.42,44600.0
2010-07-26 11:00:00,65.42,65.91,65.36,65.78,63500.0,65.42,65.91,65.36,65.78,63500.0
2010-07-26 11:30:00,65.73,65.86,65.68,65.77,29600.0,65.73,65.86,65.68,65.77,29600.0
2010-07-26 12:00:00,65.77,65.8,65.62,65.8,28800.0,65.77,65.8,65.62,65.8,28800.0
2010-07-26 12:30:00,65.76,65.78,65.49,65.62,33800.0,65.76,65.78,65.49,65.62,33800.0
2010-07-26 13:00:00,65.63,65.68,65.46,65.51,22700.0,65.63,65.68,65.46,65.51,22700.0
2010-07-26 13:30:00,65.52,65.62,65.46,65.58,20100.0,65.52,65.62,65.46,65.58,20100.0
2010-07-26 14:00:00,65.61,65.63,65.48,65.57,40800.0,65.61,65.63,65.48,65.57,40800.0
2010-07-26 14:30:00,65.57,65.62,65.51,65.54,38900.0,65.57,65.62,65.51,65.54,38900.0
2010-07-26 15:00:00,65.54,65.68,65.52,65.61,54200.0,65.54,65.68,65.52,65.61,54200.0
2010-07-26 15:30:00,65.62,65.94,65.58,65.89,133000.0,65.62,65.94,65.58,65.89,133000.0
2010-07-27 09:30:00,65.5,65.74,64.73,64.84,141200.0,65.5,65.74,64.73,64.84,141200.0
2010-07-27 10:00:00,64.86,65.11,64.17,64.67,131700.0,64.86,65.11,64.17,64.67,131700.0
2010-07-27 10:30:00,64.69,64.77,64.3,64.7,90100.0,64.69,64.77,64.3,64.7,90100.0
2010-07-27 11:00:00,64.64,64.7,64.17,64.23,107100.0,64.64,64.7,64.17,64.23,107100.0
2010-07-27 11:30:00,64.21,64.78,64.19,64.59,104600.0,64.21,64.78,64.19,64.59,104600.0
2010-07-27 12:00:00,64.59,64.61,64.28,64.33,87000.0,64.59,64.61,64.28,64.33,87000.0
2010-07-27 12:30:00,64.29,64.29,63.79,63.8,51900.0,64.29,64.29,63.79,63.8,51900.0
2010-07-27 13:00:00,63.8,63.82,63.54,63.55,49500.0,63.8,63.82,63.54,63.55,49500.0
2010-07-27 13:30:00,63.55,63.55,63.16,63.3,92200.0,63.55,63.55,63.16,63.3,92200.0
2010-07-27 14:00:00,63.3,63.69,63.3,63.48,122300.0,63.3,63.69,63.3,63.48,122300.0
2010-07-27 14:30:00,63.48,63.48,62.96,63.12,130800.0,63.48,63.48,62.96,63.12,130800.0
2010-07-27 15:00:00,63.12,63.38,63.02,63.04,249100.0,63.12,63.38,63.02,63.04,249100.0
2010-07-27 15:30:00,63.04,63.1,62.64,62.76,422800.0,63.04,63.1,62.64,62.76,422800.0
2010-07-28 09:30:00,64.01,66.31,64.0,66.25,336400.0,64.01,66.31,64.0,66.25,336400.0
2010-07-28 10:00:00,66.25,66.89,65.87,66.19,455700.0,66.25,66.89,65.87,66.19,455700.0
2010-07-28 10:30:00,66.17,66.75,65.81,65.99,183700.0,66.17,66.75,65.81,65.99,183700.0
2010-07-28 11:00:00,66.02,66.05,65.43,65.61,128800.0,66.02,66.05,65.43,65.61,128800.0
2010-07-28 11:30:00,65.6,65.91,65.49,65.86,78200.0,65.6,65.91,65.49,65.86,78200.0
2010-07-28 12:00:00,65.82,65.83,65.58,65.71,59500.0,65.82,65.83,65.58,65.71,59500.0
2010-07-28 12:30:00,65.7,66.25,65.62,65.87,92000.0,65.7,66.25,65.62,65.87,92000.0
2010-07-28 13:00:00,65.89,66.27,65.88,66.23,68300.0,65.89,66.27,65.88,66.23,68300.0
2010-07-28 13:30:00,66.22,66.5,66.13,66.38,65600.0,66.22,66.5,66.13,66.38,65600.0
2010-07-28 14:00:00,66.36,66.36,65.14,65.77,136600.0,66.36,66.36,65.14,65.77,136600.0
2010-07-28 14:30:00,65.78,65.89,65.53,65.57,74300.0,65.78,65.89,65.53,65.57,74300.0
2010-07-28 15:00:00,65.57,65.65,65.31,65.64,100900.0,65.57,65.65,65.31,65.64,100900.0
2010-07-28 15:30:00,65.63,65.78,65.53,65.68,208200.0,65.63,65.78,65.53,65.68,208200.0
2010-07-29 09:30:00,66.74,67.5,64.92,65.01,187800.0,66.74,67.5,64.92,65.01,187800.0
2010-07-29 10:00:00,65.0,65.66,64.9,65.15,144100.0,65.0,65.66,64.9,65.15,144100.0
2010-07-29 10:30:00,65.15,65.36,64.96,65.24,70000.0,65.15,65.36,64.96,65.24,70000.0
2010-07-29 11:00:00,65.22,65.25,64.51,64.57,68800.0,65.22,65.25,64.51,64.57,68800.0
2010-07-29 11:30:00,64.52,64.74,64.17,64.19,63600.0,64.52,64.74,64.17,64.19,63600.0
2010-07-29 12:00:00,64.2,64.28,63.58,63.86,101600.0,64.2,64.28,63.58,63.86,101600.0
2010-07-29 12:30:00,63.88,63.88,63.39,63.67,87700.0,63.88,63.88,63.39,63.67,87700.0
2010-07-29 13:00:00,63.64,64.17,63.62,64.1,77100.0,63.64,64.17,63.62,64.1,77100.0
2010-07-29 13:30:00,64.07,64.24,63.96,64.03,55300.0,64.07,64.24,63.96,64.03,55300.0
2010-07-29 14:00:00,64.05,64.38,64.0,64.38,48200.0,64.05,64.38,64.0,64.38,48200.0
2010-07-29 14:30:00,64.39,64.86,64.31,64.85,129400.0,64.39,64.86,64.31,64.85,129400.0
2010-07-29 15:00:00,64.86,65.2,64.79,64.86,123000.0,64.86,65.2,64.79,64.86,123000.0
2010-07-29 15:30:00,64.85,64.88,64.44,64.73,283900.0,64.85,64.88,64.44,64.73,283900.0
2010-07-30 09:30:00,64.13,64.16,63.32,64.09,74800.0,64.13,64.16,63.32,64.09,74800.0
2010-07-30 10:00:00,64.08,64.37,64.04,64.26,61400.0,64.08,64.37,64.04,64.26,61400.0
2010-07-30 10:30:00,64.32,64.83,64.27,64.51,68900.0,64.32,64.83,64.27,64.51,68900.0
2010-07-30 11:00:00,64.48,64.62,64.08,64.08,41700.0,64.48,64.62,64.08,64.08,41700.0
2010-07-30 11:30:00,64.09,64.37,64.02,64.35,26600.0,64.09,64.37,64.02,64.35,26600.0
2010-07-30 12:00:00,64.34,64.6,64.33,64.39,42800.0,64.34,64.6,64.33,64.39,42800.0
2010-07-30 12:30:00,64.35,64.45,64.26,64.4,36200.0,64.35,64.45,64.26,64.4,36200.0
2010-07-30 13:00:00,64.35,64.41,64.03,64.12,46400.0,64.35,64.41,64.03,64.12,46400.0
2010-07-30 13:30:00,64.09,64.15,63.89,63.93,31000.0,64.09,64.15,63.89,63.93,31000.0
2010-07-30 14:00:00,63.94,64.19,63.88,64.05,84100.0,63.94,64.19,63.88,64.05,84100.0
2010-07-30 14:30:00,64.06,64.13,63.87,63.9,55600.0,64.06,64.13,63.87,63.9,55600.0
2010-07-30 15:00:00,63.92,64.61,63.88,64.51,60400.0,63.92,64.61,63.88,64.51,60400.0
2010-07-30 15:30:00,64.52,64.52,64.16,64.17,139200.0,64.52,64.52,64.16,64.17,139200.0
2010-08-02 09:30:00,64.8,65.62,64.8,65.54,64300.0,64.8,65.62,64.8,65.54,64300.0
2010-08-02 10:00:00,65.6,65.93,65.49,65.88,114100.0,65.6,65.93,65.49,65.88,114100.0
2010-08-02 10:30:00,65.93,66.12,65.8,66.11,77100.0,65.93,66.12,65.8,66.11,77100.0
2010-08-02 11:00:00,66.12,66.12,65.68,65.74,23900.0,66.12,66.12,65.68,65.74,23900.0
2010-08-02 11:30:00,65.73,65.91,65.61,65.7,15000.0,65.73,65.91,65.61,65.7,15000.0
2010-08-02 12:00:00,65.71,65.71,65.42,65.43,23900.0,65.71,65.71,65.42,65.43,23900.0
2010-08-02 12:30:00,65.49,65.61,65.38,65.45,11100.0,65.49,65.61,65.38,65.45,11100.0
2010-08-02 13:00:00,65.46,65.61,65.43,65.56,28000.0,65.46,65.61,65.43,65.56,28000.0
2010-08-02 13:30:00,65.54,65.68,65.48,65.63,11300.0,65.54,65.68,65.48,65.63,11300.0
2010-08-02 14:00:00,65.62,65.72,65.53,65.54,13900.0,65.62,65.72,65.53,65.54,13900.0
2010-08-02 14:30:00,65.54,65.76,65.54,65.65,20400.0,65.54,65.76,65.54,65.65,20400.0
2010-08-02 15:00:00,65.66,65.71,65.48,65.5,40400.0,65.66,65.71,65.48,65.5,40400.0
2010-08-02 15:30:00,65.5,65.59,65.37,65.56,107400.0,65.5,65.59,65.37,65.56,107400.0
2010-08-03 09:30:00,65.45,65.77,65.28,65.36,28800.0,65.45,65.77,65.28,65.36,28800.0
2010-08-03 10:00:00,65.39,65.58,65.12,65.51,34200.0,65.39,65.58,65.12,65.51,34200.0
2010-08-03 10:30:00,65.5,66.0,65.42,65.99,66800.0,65.5,66.0,65.42,65.99,66800.0
2010-08-03 11:00:00,66.0,66.13,65.86,65.91,57100.0,66.0,66.13,65.86,65.91,57100.0
2010-08-03 11:30:00,65.95,66.3,65.95,66.16,36900.0,65.95,66.3,65.95,66.16,36900.0
2010-08-03 12:00:00,66.16,66.23,65.99,66.05,36600.0,66.16,66.23,65.99,66.05,36600.0
2010-08-03 12:30:00,66.05,66.19,65.98,66.1,57400.0,66.05,66.19,65.98,66.1,57400.0
2010-08-03 13:00:00,66.1,66.19,66.0,66.07,41600.0,66.1,66.19,66.0,66.07,41600.0
2010-08-03 13:30:00,66.06,66.37,66.06,66.23,39400.0,66.06,66.37,66.06,66.23,39400.0
2010-08-03 14:00:00,66.24,66.31,66.08,66.25,42400.0,66.24,66.31,66.08,66.25,42400.0
2010-08-03 14:30:00,66.28,66.28,66.03,66.09,35100.0,66.28,66.28,66.03,66.09,35100.0
2010-08-03 15:00:00,66.09,66.26,66.05,66.13,70600.0,66.09,66.26,66.05,66.13,70600.0
2010-08-03 15:30:00,66.13,66.15,65.95,66.06,147000.0,66.13,66.15,65.95,66.06,147000.0
2010-08-04 09:30:00,66.24,66.96,66.15,66.72,39500.0,66.24,66.96,66.15,66.72,39500.0
2010-08-04 10:00:00,66.73,67.0,66.02,66.1,68900.0,66.73,67.0,66.02,66.1,68900.0
2010-08-04 10:30:00,66.1,66.26,66.0,66.11,34400.0,66.1,66.26,66.0,66.11,34400.0
2010-08-04 11:00:00,66.14,66.52,66.09,66.5,33400.0,66.14,66.52,66.09,66.5,33400.0
2010-08-04 11:30:00,66.49,66.65,66.36,66.59,46700.0,66.49,66.65,66.36,66.59,46700.0
2010-08-04 12:00:00,66.58,66.9,66.5,66.82,15100.0,66.58,66.9,66.5,66.82,15100.0
2010-08-04 12:30:00,66.79,66.84,66.63,66.79,14800.0,66.79,66.84,66.63,66.79,14800.0
2010-08-04 13:00:00,66.77,66.77,66.5,66.56,18000.0,66.77,66.77,66.5,66.56,18000.0
2010-08-04 13:30:00,66.53,66.79,66.53,66.67,17200.0,66.53,66.79,66.53,66.67,17200.0
2010-08-04 14:00:00,66.68,66.91,66.63,66.76,32300.0,66.68,66.91,66.63,66.76,32300.0
2010-08-04 14:30:00,66.76,66.96,66.66,66.96,33000.0,66.76,66.96,66.66,66.96,33000.0
2010-08-04 15:00:00,66.96,66.99,66.76,66.97,45800.0,66.96,66.99,66.76,66.97,45800.0
2010-08-04 15:30:00,66.97,67.01,66.77,66.87,99200.0,66.97,67.01,66.77,66.87,99200.0
2010-08-05 09:30:00,66.33,66.53,66.19,66.53,16900.0,66.33,66.53,66.19,66.53,16900.0
2010-08-05 10:00:00,66.52,66.62,66.38,66.6,23900.0,66.52,66.62,66.38,66.6,23900.0
2010-08-05 10:30:00,66.57,66.62,66.3,66.34,44800.0,66.57,66.62,66.3,66.34,44800.0
2010-08-05 11:00:00,66.31,66.45,66.13,66.44,22200.0,66.31,66.45,66.13,66.44,22200.0
2010-08-05 11:30:00,66.4,66.58,66.33,66.46,17400.0,66.4,66.58,66.33,66.46,17400.0
2010-08-05 12:00:00,66.5,66.6,66.45,66.55,28600.0,66.5,66.6,66.45,66.55,28600.0
2010-08-05 12:30:00,66.56,66.59,66.41,66.48,10200.0,66.56,66.59,66.41,66.48,10200.0
2010-08-05 13:00:00,66.48,66.48,66.38,66.42,13100.0,66.48,66.48,66.38,66.42,13100.0
2010-08-05 13:30:00,66.44,66.57,66.42,66.47,29700.0,66.44,66.57,66.42,66.47,29700.0
2010-08-05 14:00:00,66.49,66.59,66.44,66.55,15100.0,66.49,66.59,66.44,66.55,15100.0
2010-08-05 14:30:00,66.55,66.65,66.46,66.47,23800.0,66.55,66.65,66.46,66.47,23800.0
2010-08-05 15:00:00,66.47,66.56,66.38,66.45,52500.0,66.47,66.56,66.38,66.45,52500.0
2010-08-05 15:30:00,66.44,66.44,66.29,66.37,71800.0,66.44,66.44,66.29,66.37,71800.0
2010-08-06 09:30:00,65.95,66.27,65.71,66.01,49600.0,65.95,66.27,65.71,66.01,49600.0
2010-08-06 10:00:00,66.04,66.35,65.93,66.3,161900.0,66.04,66.35,65.93,66.3,161900.0
2010-08-06 10:30:00,66.33,66.46,65.32,65.34,49300.0,66.33,66.46,65.32,65.34,49300.0
2010-08-06 11:00:00,65.31,65.59,65.14,65.54,37500.0,65.31,65.59,65.14,65.54,37500.0
2010-08-06 11:30:00,65.53,65.64,65.5,65.57,24800.0,65.53,65.64,65.5,65.57,24800.0
2010-08-06 12:00:00,65.57,65.61,65.42,65.43,28500.0,65.57,65.61,65.42,65.43,28500.0
2010-08-06 12:30:00,65.43,65.7,65.42,65.66,25100.0,65.43,65.7,65.42,65.66,25100.0
2010-08-06 13:00:00,65.69,65.73,65.56,65.68,44800.0,65.69,65.73,65.56,65.68,44800.0
2010-08-06 13:30:00,65.68,65.81,65.58,65.73,14700.0,65.68,65.81,65.58,65.73,14700.0
2010-08-06 14:00:00,65.74,65.88,65.66,65.88,23500.0,65.74,65.88,65.66,65.88,23500.0
2010-08-06 14:30:00,65.89,66.0,65.77,65.99,69900.0,65.89,66.0,65.77,65.99,69900.0
2010-08-06 15:00:00,65.99,66.26,65.85,66.07,170100.0,65.99,66.26,65.85,66.07,170100.0
2010-08-06 15:30:00,66.07,66.49,66.05,66.41,124900.0,66.07,66.49,66.05,66.41,124900.0
2010-08-09 09:30:00,66.76,66.76,66.29,66.4,7400.0,66.76,66.76,66.29,66.4,7400.0
2010-08-09 10:00:00,66.41,66.8,66.41,66.76,31300.0,66.41,66.8,66.41,66.76,31300.0
2010-08-09 10:30:00,66.75,66.78,66.53,66.74,32100.0,66.75,66.78,66.53,66.74,32100.0
2010-08-09 11:00:00,66.76,66.8,66.65,66.65,13500.0,66.76,66.8,66.65,66.65,13500.0
2010-08-09 11:30:00,66.66,66.73,66.38,66.54,58300.0,66.66,66.73,66.38,66.54,58300.0
2010-08-09 12:00:00,66.55,66.67,66.54,66.58,20500.0,66.55,66.67,66.54,66.58,20500.0
2010-08-09 12:30:00,66.55,66.66,66.48,66.63,22100.0,66.55,66.66,66.48,66.63,22100.0
2010-08-09 13:00:00,66.64,66.66,66.44,66.44,23400.0,66.64,66.66,66.44,66.44,23400.0
2010-08-09 13:30:00,66.45,66.6,66.43,66.6,32600.0,66.45,66.6,66.43,66.6,32600.0
2010-08-09 14:00:00,66.62,66.65,66.53,66.55,13500.0,66.62,66.65,66.53,66.55,13500.0
2010-08-09 14:30:00,66.55,66.68,66.48,66.67,29000.0,66.55,66.68,66.48,66.67,29000.0
2010-08-09 15:00:00,66.68,66.86,66.57,66.84,42400.0,66.68,66.86,66.57,66.84,42400.0
2010-08-09 15:30:00,66.8,66.94,66.75,66.86,90200.0,66.8,66.94,66.75,66.86,90200.0
2010-08-10 09:30:00,65.87,66.35,65.34,65.8,46200.0,65.87,66.35,65.34,65.8,46200.0
2010-08-10 10:00:00,65.81,66.13,65.71,66.09,32000.0,65.81,66.13,65.71,66.09,32000.0
2010-08-10 10:30:00,66.09,66.17,65.88,66.0,29600.0,66.09,66.17,65.88,66.0,29600.0
2010-08-10 11:00:00,66.01,66.3,66.01,66.3,30900.0,66.01,66.3,66.01,66.3,30900.0
2010-08-10 11:30:00,66.29,66.4,66.18,66.23,34600.0,66.29,66.4,66.18,66.23,34600.0
2010-08-10 12:00:00,66.18,66.4,66.11,66.28,54000.0,66.18,66.4,66.11,66.28,54000.0
2010-08-10 12:30:00,66.28,66.3,66.14,66.16,20800.0,66.28,66.3,66.14,66.16,20800.0
2010-08-10 13:00:00,66.16,66.16,66.0,66.08,47600.0,66.16,66.16,66.0,66.08,47600.0
2010-08-10 13:30:00,66.09,66.24,66.02,66.22,79400.0,66.09,66.24,66.02,66.22,79400.0
2010-08-10 14:00:00,66.23,66.75,66.15,66.6,57700.0,66.23,66.75,66.15,66.6,57700.0
2010-08-10 14:30:00,66.63,66.98,66.59,66.79,58100.0,66.63,66.98,66.59,66.79,58100.0
2010-08-10 15:00:00,66.78,66.92,66.37,66.59,85500.0,66.78,66.92,66.37,66.59,85500.0
2010-08-10 15:30:00,66.59,66.75,66.28,66.33,116500.0,66.59,66.75,66.28,66.33,116500.0
2010-08-11 09:30:00,65.32,65.34,64.43,64.62,32800.0,65.32,65.34,64.43,64.62,32800.0
2010-08-11 10:00:00,64.62,64.8,64.51,64.74,39400.0,64.62,64.8,64.51,64.74,39400.0
2010-08-11 10:30:00,64.74,64.86,64.62,64.75,60900.0,64.74,64.86,64.62,64.75,60900.0
2010-08-11 11:00:00,64.74,64.89,64.63,64.78,194000.0,64.74,64.89,64.63,64.78,194000.0
2010-08-11 11:30:00,64.79,64.89,64.73,64.79,36900.0,64.79,64.89,64.73,64.79,36900.0
2010-08-11 12:00:00,64.79,64.85,64.73,64.78,88000.0,64.79,64.85,64.73,64.78,88000.0
2010-08-11 12:30:00,64.78,64.82,64.65,64.71,44300.0,64.78,64.82,64.65,64.71,44300.0
2010-08-11 13:00:00,64.69,64.92,64.67,64.8,30500.0,64.69,64.92,64.67,64.8,30500.0
2010-08-11 13:30:00,64.8,64.95,64.79,64.91,36200.0,64.8,64.95,64.79,64.91,36200.0
2010-08-11 14:00:00,64.89,65.07,64.89,64.9,42200.0,64.89,65.07,64.89,64.9,42200.0
2010-08-11 14:30:00,64.89,64.93,64.74,64.86,77700.0,64.89,64.93,64.74,64.86,77700.0
2010-08-11 15:00:00,64.88,64.93,64.79,64.86,62200.0,64.88,64.93,64.79,64.86,62200.0
2010-08-11 15:30:00,64.83,64.92,64.65,64.69,142500.0,64.83,64.92,64.65,64.69,142500.0
2010-08-12 09:30:00,63.5,63.94,63.48,63.71,62100.0,63.5,63.94,63.48,63.71,62100.0
2010-08-12 10:00:00,63.75,63.83,63.34,63.49,166500.0,63.75,63.83,63.34,63.49,166500.0
2010-08-12 10:30:00,63.48,63.55,63.37,63.4,227400.0,63.48,63.55,63.37,63.4,227400.0
2010-08-12 11:00:00,63.4,63.45,63.19,63.29,109600.0,63.4,63.45,63.19,63.29,109600.0
2010-08-12 11:30:00,63.28,63.42,63.18,63.4,118700.0,63.28,63.42,63.18,63.4,118700.0
2010-08-12 12:00:00,63.42,63.53,63.36,63.49,118000.0,63.42,63.53,63.36,63.49,118000.0
2010-08-12 12:30:00,63.47,63.61,63.47,63.59,69300.0,63.47,63.61,63.47,63.59,69300.0
2010-08-12 13:00:00,63.59,63.6,63.46,63.52,99700.0,63.59,63.6,63.46,63.52,99700.0
2010-08-12 13:30:00,63.52,63.57,63.36,63.4,44700.0,63.52,63.57,63.36,63.4,44700.0
2010-08-12 14:00:00,63.4,63.42,63.08,63.21,79700.0,63.4,63.42,63.08,63.21,79700.0
2010-08-12 14:30:00,63.2,63.25,62.83,63.15,123200.0,63.2,63.25,62.83,63.15,123200.0
2010-08-12 15:00:00,63.15,63.57,62.95,63.01,228800.0,63.15,63.57,62.95,63.01,228800.0
2010-08-12 15:30:00,63.0,63.18,62.92,63.0,252000.0,63.0,63.18,62.92,63.0,252000.0
2010-08-13 09:30:00,62.84,63.15,62.72,62.99,66700.0,62.84,63.15,62.72,62.99,66700.0
2010-08-13 10:00:00,63.03,63.32,62.98,63.1,43800.0,63.03,63.32,62.98,63.1,43800.0
2010-08-13 10:30:00,63.14,63.3,62.95,62.97,98500.0,63.14,63.3,62.95,62.97,98500.0
2010-08-13 11:00:00,62.96,63.23,62.92,63.04,52200.0,62.96,63.23,62.92,63.04,52200.0
2010-08-13 11:30:00,63.02,63.05,62.77,62.78,72200.0,63.02,63.05,62.77,62.78,72200.0
2010-08-13 12:00:00,62.77,63.08,62.57,62.6,105800.0,62.77,63.08,62.57,62.6,105800.0
2010-08-13 12:30:00,62.61,62.78,62.59,62.72,46300.0,62.61,62.78,62.59,62.72,46300.0
2010-08-13 13:00:00,62.73,62.77,62.68,62.74,57300.0,62.73,62.77,62.68,62.74,57300.0
2010-08-13 13:30:00,62.74,62.86,62.66,62.66,76700.0,62.74,62.86,62.66,62.66,76700.0
2010-08-13 14:00:00,62.66,62.78,62.65,62.71,82800.0,62.66,62.78,62.65,62.71,82800.0
2010-08-13 14:30:00,62.7,62.76,62.47,62.65,88600.0,62.7,62.76,62.47,62.65,88600.0
2010-08-13 15:00:00,62.65,62.65,62.54,62.57,116900.0,62.65,62.65,62.54,62.57,116900.0
2010-08-13 15:30:00,62.56,62.6,62.35,62.44,185700.0,62.56,62.6,62.35,62.44,185700.0
2010-08-16 09:30:00,62.0,62.05,61.46,61.8,105700.0,62.0,62.05,61.46,61.8,105700.0
2010-08-16 10:00:00,61.79,62.1,61.73,61.98,118200.0,61.79,62.1,61.73,61.98,118200.0
2010-08-16 10:30:00,61.96,62.13,61.91,62.01,75100.0,61.96,62.13,61.91,62.01,75100.0
2010-08-16 11:00:00,62.03,62.1,61.89,62.02,100600.0,62.03,62.1,61.89,62.02,100600.0
2010-08-16 11:30:00,62.03,62.35,62.02,62.18,50900.0,62.03,62.35,62.02,62.18,50900.0
2010-08-16 12:00:00,62.18,62.28,62.1,62.27,48900.0,62.18,62.28,62.1,62.27,48900.0
2010-08-16 12:30:00,62.29,62.33,62.22,62.26,71200.0,62.29,62.33,62.22,62.26,71200.0
2010-08-16 13:00:00,62.27,62.36,62.19,62.24,79500.0,62.27,62.36,62.19,62.24,79500.0
2010-08-16 13:30:00,62.24,62.29,62.15,62.29,96100.0,62.24,62.29,62.15,62.29,96100.0
2010-08-16 14:00:00,62.29,62.36,62.03,62.17,73000.0,62.29,62.36,62.03,62.17,73000.0
2010-08-16 14:30:00,62.18,62.3,62.02,62.02,71500.0,62.18,62.3,62.02,62.02,71500.0
2010-08-16 15:00:00,62.04,62.2,61.99,62.04,134400.0,62.04,62.2,61.99,62.04,134400.0
2010-08-16 15:30:00,62.05,62.13,61.91,61.97,216100.0,62.05,62.13,61.91,61.97,216100.0
2010-08-17 09:30:00,62.56,63.2,62.56,63.12,68800.0,62.56,63.2,62.56,63.12,68800.0
2010-08-17 10:00:00,63.12,63.37,62.91,63.19,79400.0,63.12,63.37,62.91,63.19,79400.0
2010-08-17 10:30:00,63.2,63.54,63.12,63.54,71300.0,63.2,63.54,63.12,63.54,71300.0
2010-08-17 11:00:00,63.53,63.86,63.53,63.77,31000.0,63.53,63.86,63.53,63.77,31000.0
2010-08-17 11:30:00,63.77,64.23,63.73,64.21,75700.0,63.77,64.23,63.73,64.21,75700.0
2010-08-17 12:00:00,64.2,64.56,64.16,64.43,77500.0,64.2,64.56,64.16,64.43,77500.0
2010-08-17 12:30:00,64.43,64.6,64.37,64.42,79800.0,64.43,64.6,64.37,64.42,79800.0
2010-08-17 13:00:00,64.42,64.72,64.29,64.63,41800.0,64.42,64.72,64.29,64.63,41800.0
2010-08-17 13:30:00,64.63,64.79,64.63,64.68,72600.0,64.63,64.79,64.63,64.68,72600.0
2010-08-17 14:00:00,64.67,64.67,64.41,64.52,65800.0,64.67,64.67,64.41,64.52,65800.0
2010-08-17 14:30:00,64.54,64.68,64.5,64.51,70000.0,64.54,64.68,64.5,64.51,70000.0
2010-08-17 15:00:00,64.52,64.6,64.44,64.56,68700.0,64.52,64.6,64.44,64.56,68700.0
2010-08-17 15:30:00,64.55,64.56,64.32,64.43,121400.0,64.55,64.56,64.32,64.43,121400.0
2010-08-18 09:30:00,64.29,64.3,63.44,64.04,36900.0,64.29,64.3,63.44,64.04,36900.0
2010-08-18 10:00:00,64.06,64.3,63.77,63.79,42800.0,64.06,64.3,63.77,63.79,42800.0
2010-08-18 10:30:00,63.81,64.1,63.8,63.93,40900.0,63.81,64.1,63.8,63.93,40900.0
2010-08-18 11:00:00,63.92,64.18,63.91,64.0,20500.0,63.92,64.18,63.91,64.0,20500.0
2010-08-18 11:30:00,64.01,64.25,63.98,64.22,35200.0,64.01,64.25,63.98,64.22,35200.0
2010-08-18 12:00:00,64.2,64.26,64.12,64.26,10500.0,64.2,64.26,64.12,64.26,10500.0
2010-08-18 12:30:00,64.24,64.58,64.18,64.56,24800.0,64.24,64.58,64.18,64.56,24800.0
2010-08-18 13:00:00,64.57,64.86,64.52,64.86,29200.0,64.57,64.86,64.52,64.86,29200.0
2010-08-18 13:30:00,64.86,64.86,64.62,64.74,20300.0,64.86,64.86,64.62,64.74,20300.0
2010-08-18 14:00:00,64.73,64.75,64.51,64.67,41100.0,64.73,64.75,64.51,64.67,41100.0
2010-08-18 14:30:00,64.67,64.76,64.58,64.67,29300.0,64.67,64.76,64.58,64.67,29300.0
2010-08-18 15:00:00,64.67,64.73,64.42,64.48,51800.0,64.67,64.73,64.42,64.48,51800.0
2010-08-18 15:30:00,64.47,64.57,64.37,64.5,151300.0,64.47,64.57,64.37,64.5,151300.0
2010-08-19 09:30:00,64.1,64.38,63.49,63.54,18700.0,64.1,64.38,63.49,63.54,18700.0
2010-08-19 10:00:00,63.47,63.48,62.84,63.12,90000.0,63.47,63.48,62.84,63.12,90000.0
2010-08-19 10:30:00,63.09,63.18,62.83,63.03,33400.0,63.09,63.18,62.83,63.03,33400.0
2010-08-19 11:00:00,63.03,63.16,62.88,63.12,22400.0,63.03,63.16,62.88,63.12,22400.0
2010-08-19 11:30:00,63.12,63.12,62.62,62.78,38200.0,63.12,63.12,62.62,62.78,38200.0
2010-08-19 12:00:00,62.76,62.91,62.71,62.76,94600.0,62.76,62.91,62.71,62.76,94600.0
2010-08-19 12:30:00,62.76,62.89,62.76,62.86,47900.0,62.76,62.89,62.76,62.86,47900.0
2010-08-19 13:00:00,62.87,62.96,62.82,62.82,26000.0,62.87,62.96,62.82,62.82,26000.0
2010-08-19 13:30:00,62.81,62.85,62.47,62.47,39200.0,62.81,62.85,62.47,62.47,39200.0
2010-08-19 14:00:00,62.5,62.77,62.43,62.61,60200.0,62.5,62.77,62.43,62.61,60200.0
2010-08-19 14:30:00,62.61,62.73,62.49,62.58,64600.0,62.61,62.73,62.49,62.58,64600.0
2010-08-19 15:00:00,62.56,62.99,62.53,62.74,107700.0,62.56,62.99,62.53,62.74,107700.0
2010-08-19 15:30:00,62.73,62.85,62.52,62.53,145400.0,62.73,62.85,62.52,62.53,145400.0
2010-08-20 09:30:00,61.99,62.51,61.82,61.95,143900.0,61.99,62.51,61.82,61.95,143900.0
2010-08-20 10:00:00,61.96,62.13,61.86,62.01,99300.0,61.96,62.13,61.86,62.01,99300.0
2010-08-20 10:30:00,62.03,62.19,61.92,61.93,61700.0,62.03,62.19,61.92,61.93,61700.0
2010-08-20 11:00:00,61.92,61.94,61.63,61.68,58900.0,61.92,61.94,61.63,61.68,58900.0
2010-08-20 11:30:00,61.68,61.83,61.44,61.49,42200.0,61.68,61.83,61.44,61.49,42200.0
2010-08-20 12:00:00,61.51,61.64,61.47,61.64,42900.0,61.51,61.64,61.47,61.64,42900.0
2010-08-20 12:30:00,61.65,61.91,61.65,61.86,48000.0,61.65,61.91,61.65,61.86,48000.0
2010-08-20 13:00:00,61.89,62.06,61.88,61.94,64800.0,61.89,62.06,61.88,61.94,64800.0
2010-08-20 13:30:00,61.94,62.1,61.94,62.08,35500.0,61.94,62.1,61.94,62.08,35500.0
2010-08-20 14:00:00,62.08,62.31,62.05,62.29,53700.0,62.08,62.31,62.05,62.29,53700.0
2010-08-20 14:30:00,62.29,62.57,62.28,62.51,60100.0,62.29,62.57,62.28,62.51,60100.0
2010-08-20 15:00:00,62.49,62.64,62.41,62.54,66900.0,62.49,62.64,62.41,62.54,66900.0
2010-08-20 15:30:00,62.54,62.73,62.47,62.66,108700.0,62.54,62.73,62.47,62.66,108700.0
2010-08-23 09:30:00,62.72,63.23,62.72,63.03,17700.0,62.72,63.23,62.72,63.03,17700.0
2010-08-23 10:00:00,63.03,63.03,62.78,62.86,31400.0,63.03,63.03,62.78,62.86,31400.0
2010-08-23 10:30:00,62.83,63.03,62.49,62.57,40800.0,62.83,63.03,62.49,62.57,40800.0
2010-08-23 11:00:00,62.57,62.57,62.32,62.54,47500.0,62.57,62.57,62.32,62.54,47500.0
2010-08-23 11:30:00,62.54,62.69,62.52,62.66,27400.0,62.54,62.69,62.52,62.66,27400.0
2010-08-23 12:00:00,62.66,62.85,62.66,62.85,25800.0,62.66,62.85,62.66,62.85,25800.0
2010-08-23 12:30:00,62.85,62.92,62.79,62.85,43600.0,62.85,62.92,62.79,62.85,43600.0
2010-08-23 13:00:00,62.83,63.0,62.76,63.0,33100.0,62.83,63.0,62.76,63.0,33100.0
2010-08-23 13:30:00,63.0,63.0,62.81,62.85,43300.0,63.0,63.0,62.81,62.85,43300.0
2010-08-23 14:00:00,62.85,63.11,62.85,63.03,34600.0,62.85,63.11,62.85,63.03,34600.0
2010-08-23 14:30:00,63.02,63.06,62.95,62.97,30900.0,63.02,63.06,62.95,62.97,30900.0
2010-08-23 15:00:00,62.96,63.04,62.83,62.88,57500.0,62.96,63.04,62.83,62.88,57500.0
2010-08-23 15:30:00,62.87,62.9,62.65,62.71,105000.0,62.87,62.9,62.65,62.71,105000.0
2010-08-24 09:30:00,61.7,61.95,60.91,61.0,175000.0,61.7,61.95,60.91,61.0,175000.0
2010-08-24 10:00:00,61.0,61.19,60.65,61.01,241300.0,61.0,61.19,60.65,61.01,241300.0
2010-08-24 10:30:00,61.0,61.29,60.7,61.28,129600.0,61.0,61.29,60.7,61.28,129600.0
2010-08-24 11:00:00,61.28,61.44,60.96,61.14,48400.0,61.28,61.44,60.96,61.14,48400.0
2010-08-24 11:30:00,61.17,61.25,61.03,61.18,120900.0,61.17,61.25,61.03,61.18,120900.0
2010-08-24 12:00:00,61.19,61.5,61.16,61.27,40300.0,61.19,61.5,61.16,61.27,40300.0
2010-08-24 12:30:00,61.28,61.4,61.26,61.34,36400.0,61.28,61.4,61.26,61.34,36400.0
2010-08-24 13:00:00,61.35,61.62,61.24,61.6,76000.0,61.35,61.62,61.24,61.6,76000.0
2010-08-24 13:30:00,61.61,61.61,61.19,61.24,61700.0,61.61,61.61,61.19,61.24,61700.0
2010-08-24 14:00:00,61.24,61.38,61.09,61.21,70000.0,61.24,61.38,61.09,61.21,70000.0
2010-08-24 14:30:00,61.22,61.32,61.13,61.31,71300.0,61.22,61.32,61.13,61.31,71300.0
2010-08-24 15:00:00,61.32,61.51,61.24,61.37,70000.0,61.32,61.51,61.24,61.37,70000.0
2010-08-24 15:30:00,61.37,62.3,60.97,61.07,203200.0,61.37,62.3,60.97,61.07,203200.0
2010-08-25 09:30:00,60.82,61.04,60.2,60.37,33500.0,60.82,61.04,60.2,60.37,33500.0
2010-08-25 10:00:00,60.32,60.72,60.01,60.69,69100.0,60.32,60.72,60.01,60.69,69100.0
2010-08-25 10:30:00,60.68,61.07,60.42,60.99,61600.0,60.68,61.07,60.42,60.99,61600.0
2010-08-25 11:00:00,60.99,61.36,60.83,61.23,36500.0,60.99,61.36,60.83,61.23,36500.0
2010-08-25 11:30:00,61.2,61.33,61.14,61.29,37500.0,61.2,61.33,61.14,61.29,37500.0
2010-08-25 12:00:00,61.28,61.31,61.15,61.29,43800.0,61.28,61.31,61.15,61.29,43800.0
2010-08-25 12:30:00,61.29,61.39,61.17,61.31,89100.0,61.29,61.39,61.17,61.31,89100.0
2010-08-25 13:00:00,61.3,61.56,61.3,61.44,72300.0,61.3,61.56,61.3,61.44,72300.0
2010-08-25 13:30:00,61.43,61.68,61.38,61.61,58700.0,61.43,61.68,61.38,61.61,58700.0
2010-08-25 14:00:00,61.62,61.81,61.62,61.67,32800.0,61.62,61.81,61.62,61.67,32800.0
2010-08-25 14:30:00,61.67,61.99,61.56,61.99,68500.0,61.67,61.99,61.56,61.99,68500.0
2010-08-25 15:00:00,61.98,62.02,61.69,61.74,62300.0,61.98,62.02,61.69,61.74,62300.0
2010-08-25 15:30:00,61.74,62.16,61.73,61.86,116600.0,61.74,62.16,61.73,61.86,116600.0
2010-08-26 09:30:00,62.13,62.43,61.9,61.96,39400.0,62.13,62.43,61.9,61.96,39400.0
2010-08-26 10:00:00,61.96,62.1,61.79,61.93,68700.0,61.96,62.1,61.79,61.93,68700.0
2010-08-26 10:30:00,61.93,62.11,61.6,61.61,61400.0,61.93,62.11,61.6,61.61,61400.0
2010-08-26 11:00:00,61.61,61.67,61.39,61.48,82700.0,61.61,61.67,61.39,61.48,82700.0
2010-08-26 11:30:00,61.5,61.6,61.34,61.56,44400.0,61.5,61.6,61.34,61.56,44400.0
2010-08-26 12:00:00,61.55,61.65,61.46,61.61,39200.0,61.55,61.65,61.46,61.61,39200.0
2010-08-26 12:30:00,61.6,61.63,61.42,61.53,42300.0,61.6,61.63,61.42,61.53,42300.0
2010-08-26 13:00:00,61.57,61.6,61.47,61.54,55700.0,61.57,61.6,61.47,61.54,55700.0
2010-08-26 13:30:00,61.52,61.59,61.45,61.48,59500.0,61.52,61.59,61.45,61.48,59500.0
2010-08-26 14:00:00,61.45,61.6,61.27,61.27,66700.0,61.45,61.6,61.27,61.27,66700.0
2010-08-26 14:30:00,61.26,61.36,61.07,61.15,80200.0,61.26,61.36,61.07,61.15,80200.0
2010-08-26 15:00:00,61.17,61.51,61.14,61.36,95700.0,61.17,61.51,61.14,61.36,95700.0
2010-08-26 15:30:00,61.35,61.69,61.27,61.33,150500.0,61.35,61.69,61.27,61.33,150500.0
2010-08-27 09:30:00,61.47,61.68,60.94,60.97,51000.0,61.47,61.68,60.94,60.97,51000.0
2010-08-27 10:00:00,61.03,61.33,60.49,61.2,82600.0,61.03,61.33,60.49,61.2,82600.0
2010-08-27 10:30:00,61.2,61.4,60.94,61.04,39700.0,61.2,61.4,60.94,61.04,39700.0
2010-08-27 11:00:00,61.05,61.74,61.05,61.64,75800.0,61.05,61.74,61.05,61.64,75800.0
2010-08-27 11:30:00,61.66,61.8,61.55,61.73,46400.0,61.66,61.8,61.55,61.73,46400.0
2010-08-27 12:00:00,61.72,61.86,61.61,61.83,32800.0,61.72,61.86,61.61,61.83,32800.0
2010-08-27 12:30:00,61.85,61.87,61.5,61.5,19500.0,61.85,61.87,61.5,61.5,19500.0
2010-08-27 13:00:00,61.52,61.69,61.51,61.68,26100.0,61.52,61.69,61.51,61.68,26100.0
2010-08-27 13:30:00,61.69,61.87,61.62,61.87,35500.0,61.69,61.87,61.62,61.87,35500.0
2010-08-27 14:00:00,61.89,61.89,61.65,61.81,55000.0,61.89,61.89,61.65,61.81,55000.0
2010-08-27 14:30:00,61.83,61.99,61.82,61.95,53400.0,61.83,61.99,61.82,61.95,53400.0
2010-08-27 15:00:00,61.96,62.14,61.84,62.09,69000.0,61.96,62.14,61.84,62.09,69000.0
2010-08-27 15:30:00,62.11,62.19,61.98,62.11,101500.0,62.11,62.19,61.98,62.11,101500.0
2010-08-30 09:30:00,61.57,61.92,61.23,61.92,58100.0,61.57,61.92,61.23,61.92,58100.0
2010-08-30 10:00:00,61.92,61.94,61.49,61.57,33900.0,61.92,61.94,61.49,61.57,33900.0
2010-08-30 10:30:00,61.55,61.68,61.44,61.64,22500.0,61.55,61.68,61.44,61.64,22500.0
2010-08-30 11:00:00,61.64,61.64,61.43,61.47,25000.0,61.64,61.64,61.43,61.47,25000.0
2010-08-30 11:30:00,61.47,61.56,61.24,61.3,31900.0,61.47,61.56,61.24,61.3,31900.0
2010-08-30 12:00:00,61.3,61.3,61.1,61.15,26000.0,61.3,61.3,61.1,61.15,26000.0
2010-08-30 12:30:00,61.15,61.45,61.15,61.22,24600.0,61.15,61.45,61.15,61.22,24600.0
2010-08-30 13:00:00,61.19,61.35,61.05,61.07,26800.0,61.19,61.35,61.05,61.07,26800.0
2010-08-30 13:30:00,61.07,61.17,61.01,61.12,23300.0,61.07,61.17,61.01,61.12,23300.0
2010-08-30 14:00:00,61.11,61.2,60.97,61.14,26100.0,61.11,61.2,60.97,61.14,26100.0
2010-08-30 14:30:00,61.15,61.27,61.12,61.17,34500.0,61.15,61.27,61.12,61.17,34500.0
2010-08-30 15:00:00,61.18,61.24,61.02,61.08,60500.0,61.18,61.24,61.02,61.08,60500.0
2010-08-30 15:30:00,61.07,61.15,60.89,60.9,114600.0,61.07,61.15,60.89,60.9,114600.0
2010-08-31 09:30:00,60.54,60.63,60.01,60.4,61500.0,60.54,60.63,60.01,60.4,61500.0
2010-08-31 10:00:00,60.43,61.1,60.42,60.91,39700.0,60.43,61.1,60.42,60.91,39700.0
2010-08-31 10:30:00,60.89,61.09,60.69,60.81,47800.0,60.89,61.09,60.69,60.81,47800.0
2010-08-31 11:00:00,60.84,60.97,60.62,60.83,27800.0,60.84,60.97,60.62,60.83,27800.0
2010-08-31 11:30:00,60.81,61.04,60.72,60.79,42300.0,60.81,61.04,60.72,60.79,42300.0
2010-08-31 12:00:00,60.82,60.89,60.67,60.87,20300.0,60.82,60.89,60.67,60.87,20300.0
2010-08-31 12:30:00,60.86,60.88,60.59,60.6,25000.0,60.86,60.88,60.59,60.6,25000.0
2010-08-31 13:00:00,60.57,60.76,60.57,60.73,22500.0,60.57,60.76,60.57,60.73,22500.0
2010-08-31 13:30:00,60.74,60.83,60.68,60.73,20400.0,60.74,60.83,60.68,60.73,20400.0
2010-08-31 14:00:00,60.74,60.84,60.49,60.59,52300.0,60.74,60.84,60.49,60.59,52300.0
2010-08-31 14:30:00,60.61,60.67,60.25,60.34,60000.0,60.61,60.67,60.25,60.34,60000.0
2010-08-31 15:00:00,60.32,60.5,60.22,60.35,71700.0,60.32,60.5,60.22,60.35,71700.0
2010-08-31 15:30:00,60.34,60.64,60.16,60.48,201200.0,60.34,60.64,60.16,60.48,201200.0
2010-09-01 09:30:00,61.38,62.13,61.14,61.85,97300.0,61.38,62.13,61.14,61.85,97300.0
2010-09-01 10:00:00,61.8,63.19,61.76,62.88,150400.0,61.8,63.19,61.76,62.88,150400.0
2010-09-01 10:30:00,62.91,63.33,62.82,63.23,76900.0,62.91,63.33,62.82,63.23,76900.0
2010-09-01 11:00:00,63.24,63.36,62.84,62.84,42400.0,63.24,63.36,62.84,62.84,42400.0
2010-09-01 11:30:00,62.87,63.15,62.85,62.97,34100.0,62.87,63.15,62.85,62.97,34100.0
2010-09-01 12:00:00,62.97,63.01,62.56,62.62,54700.0,62.97,63.01,62.56,62.62,54700.0
2010-09-01 12:30:00,62.67,62.8,62.6,62.7,21700.0,62.67,62.8,62.6,62.7,21700.0
2010-09-01 13:00:00,62.7,62.84,62.63,62.83,31900.0,62.7,62.84,62.63,62.83,31900.0
2010-09-01 13:30:00,62.82,62.86,62.71,62.76,31300.0,62.82,62.86,62.71,62.76,31300.0
2010-09-01 14:00:00,62.77,62.83,62.61,62.7,32500.0,62.77,62.83,62.61,62.7,32500.0
2010-09-01 14:30:00,62.7,62.8,62.66,62.73,32800.0,62.7,62.8,62.66,62.73,32800.0
2010-09-01 15:00:00,62.72,62.77,62.49,62.65,75000.0,62.72,62.77,62.49,62.65,75000.0
2010-09-01 15:30:00,62.66,62.99,62.55,62.93,110300.0,62.66,62.99,62.55,62.93,110300.0
2010-09-02 09:30:00,63.3,63.55,62.88,63.53,39600.0,63.3,63.55,62.88,63.53,39600.0
2010-09-02 10:00:00,63.55,63.78,63.37,63.62,37800.0,63.55,63.78,63.37,63.62,37800.0
2010-09-02 10:30:00,63.65,63.68,63.38,63.54,70500.0,63.65,63.68,63.38,63.54,70500.0
2010-09-02 11:00:00,63.54,63.65,63.04,63.15,92700.0,63.54,63.65,63.04,63.15,92700.0
2010-09-02 11:30:00,63.15,63.28,63.07,63.17,73500.0,63.15,63.28,63.07,63.17,73500.0
2010-09-02 12:00:00,63.2,63.44,63.18,63.42,57600.0,63.2,63.44,63.18,63.42,57600.0
2010-09-02 12:30:00,63.45,63.59,63.44,63.46,23300.0,63.45,63.59,63.44,63.46,23300.0
2010-09-02 13:00:00,63.45,63.49,63.31,63.33,33400.0,63.45,63.49,63.31,63.33,33400.0
2010-09-02 13:30:00,63.32,63.41,63.31,63.39,24300.0,63.32,63.41,63.31,63.39,24300.0
2010-09-02 14:00:00,63.38,63.57,63.36,63.36,28900.0,63.38,63.57,63.36,63.36,28900.0
2010-09-02 14:30:00,63.39,63.46,63.32,63.44,22700.0,63.39,63.46,63.32,63.44,22700.0
2010-09-02 15:00:00,63.41,63.56,63.37,63.56,59700.0,63.41,63.56,63.37,63.56,59700.0
2010-09-02 15:30:00,63.56,63.75,63.54,63.74,75100.0,63.56,63.75,63.54,63.74,75100.0
2010-09-03 09:30:00,64.4,64.79,64.38,64.66,24700.0,64.4,64.79,64.38,64.66,24700.0
2010-09-03 10:00:00,64.66,64.66,64.33,64.56,102300.0,64.66,64.66,64.33,64.56,102300.0
2010-09-03 10:30:00,64.55,64.62,64.29,64.49,78200.0,64.55,64.62,64.29,64.49,78200.0
2010-09-03 11:00:00,64.48,64.48,64.26,64.26,23000.0,64.48,64.48,64.26,64.26,23000.0
2010-09-03 11:30:00,64.23,64.37,64.15,64.31,66200.0,64.23,64.37,64.15,64.31,66200.0
2010-09-03 12:00:00,64.31,64.33,64.13,64.15,78000.0,64.31,64.33,64.13,64.15,78000.0
2010-09-03 12:30:00,64.16,64.42,64.14,64.39,40500.0,64.16,64.42,64.14,64.39,40500.0
2010-09-03 13:00:00,64.42,64.5,64.39,64.41,55800.0,64.42,64.5,64.39,64.41,55800.0
2010-09-03 13:30:00,64.43,64.61,64.36,64.56,15300.0,64.43,64.61,64.36,64.56,15300.0
2010-09-03 14:00:00,64.6,64.69,64.47,64.6,15100.0,64.6,64.69,64.47,64.6,15100.0
2010-09-03 14:30:00,64.64,64.67,64.4,64.4,35700.0,64.64,64.67,64.4,64.4,35700.0
2010-09-03 15:00:00,64.4,64.48,64.32,64.44,35300.0,64.4,64.48,64.32,64.44,35300.0
2010-09-03 15:30:00,64.47,64.74,64.39,64.73,69300.0,64.47,64.74,64.39,64.73,69300.0
2010-09-07 09:30:00,64.36,64.97,64.36,64.5,99800.0,64.36,64.97,64.36,64.5,99800.0
2010-09-07 10:00:00,64.51,64.7,64.35,64.36,133500.0,64.51,64.7,64.35,64.36,133500.0
2010-09-07 10:30:00,64.36,64.49,64.16,64.39,54400.0,64.36,64.49,64.16,64.39,54400.0
2010-09-07 11:00:00,64.39,64.58,64.33,64.52,63400.0,64.39,64.58,64.33,64.52,63400.0
2010-09-07 11:30:00,64.53,64.58,64.34,64.58,18100.0,64.53,64.58,64.34,64.58,18100.0
2010-09-07 12:00:00,64.57,64.7,64.46,64.61,28800.0,64.57,64.7,64.46,64.61,28800.0
2010-09-07 12:30:00,64.61,64.65,64.38,64.48,44800.0,64.61,64.65,64.38,64.48,44800.0
2010-09-07 13:00:00,64.48,64.51,64.36,64.49,22800.0,64.48,64.51,64.36,64.49,22800.0
2010-09-07 13:30:00,64.46,64.68,64.46,64.68,18600.0,64.46,64.68,64.46,64.68,18600.0
2010-09-07 14:00:00,64.67,64.67,64.43,64.55,29900.0,64.67,64.67,64.43,64.55,29900.0
2010-09-07 14:30:00,64.55,64.58,64.13,64.21,36300.0,64.55,64.58,64.13,64.21,36300.0
2010-09-07 15:00:00,64.21,64.29,64.14,64.22,36400.0,64.21,64.29,64.14,64.22,36400.0
2010-09-07 15:30:00,64.23,64.33,64.06,64.17,61400.0,64.23,64.33,64.06,64.17,61400.0
2010-09-08 09:30:00,64.34,64.41,64.13,64.3,51700.0,64.34,64.41,64.13,64.3,51700.0
2010-09-08 10:00:00,64.33,64.55,64.28,64.36,40100.0,64.33,64.55,64.28,64.36,40100.0
2010-09-08 10:30:00,64.36,64.51,64.33,64.39,65700.0,64.36,64.51,64.33,64.39,65700.0
2010-09-08 11:00:00,64.42,64.45,64.23,64.35,87400.0,64.42,64.45,64.23,64.35,87400.0
2010-09-08 11:30:00,64.36,64.45,64.29,64.4,93700.0,64.36,64.45,64.29,64.4,93700.0
2010-09-08 12:00:00,64.43,64.65,64.35,64.65,32400.0,64.43,64.65,64.35,64.65,32400.0
2010-09-08 12:30:00,64.63,64.81,64.55,64.73,23600.0,64.63,64.81,64.55,64.73,23600.0
2010-09-08 13:00:00,64.74,64.89,64.69,64.82,27900.0,64.74,64.89,64.69,64.82,27900.0
2010-09-08 13:30:00,64.82,64.93,64.46,64.58,43800.0,64.82,64.93,64.46,64.58,43800.0
2010-09-08 14:00:00,64.52,64.58,64.37,64.51,24500.0,64.52,64.58,64.37,64.51,24500.0
2010-09-08 14:30:00,64.49,64.74,64.49,64.63,74200.0,64.49,64.74,64.49,64.63,74200.0
2010-09-08 15:00:00,64.62,64.78,64.48,64.51,24700.0,64.62,64.78,64.48,64.51,24700.0
2010-09-08 15:30:00,64.46,64.63,64.32,64.43,59400.0,64.46,64.63,64.32,64.43,59400.0
2010-09-09 09:30:00,64.95,65.76,64.95,65.44,98400.0,64.95,65.76,64.95,65.44,98400.0
2010-09-09 10:00:00,65.44,65.72,65.32,65.63,86700.0,65.44,65.72,65.32,65.63,86700.0
2010-09-09 10:30:00,65.65,65.71,65.45,65.52,43700.0,65.65,65.71,65.45,65.52,43700.0
2010-09-09 11:00:00,65.55,65.83,65.54,65.56,53200.0,65.55,65.83,65.54,65.56,53200.0
2010-09-09 11:30:00,65.59,65.63,65.51,65.52,39000.0,65.59,65.63,65.51,65.52,39000.0
2010-09-09 12:00:00,65.54,65.54,65.42,65.42,30800.0,65.54,65.54,65.42,65.42,30800.0
2010-09-09 12:30:00,65.43,65.58,65.24,65.24,22600.0,65.43,65.58,65.24,65.24,22600.0
2010-09-09 13:00:00,65.24,65.36,65.11,65.15,54900.0,65.24,65.36,65.11,65.15,54900.0
2010-09-09 13:30:00,65.15,65.23,64.9,64.99,69900.0,65.15,65.23,64.9,64.99,69900.0
2010-09-09 14:00:00,65.0,65.08,64.94,64.96,18000.0,65.0,65.08,64.94,64.96,18000.0
2010-09-09 14:30:00,64.96,65.17,64.96,65.17,16400.0,64.96,65.17,64.96,65.17,16400.0
2010-09-09 15:00:00,65.17,65.24,65.14,65.22,22800.0,65.17,65.24,65.14,65.22,22800.0
2010-09-09 15:30:00,65.23,65.35,65.16,65.25,106300.0,65.23,65.35,65.16,65.25,106300.0
2010-09-10 09:30:00,65.26,65.66,65.13,65.46,38200.0,65.26,65.66,65.13,65.46,38200.0
2010-09-10 10:00:00,65.46,65.62,65.35,65.5,62300.0,65.46,65.62,65.35,65.5,62300.0
2010-09-10 10:30:00,65.5,65.9,65.5,65.86,47500.0,65.5,65.9,65.5,65.86,47500.0
2010-09-10 11:00:00,65.85,65.86,65.67,65.75,42900.0,65.85,65.86,65.67,65.75,42900.0
2010-09-10 11:30:00,65.76,65.82,65.47,65.54,44400.0,65.76,65.82,65.47,65.54,44400.0
2010-09-10 12:00:00,65.52,65.63,65.48,65.59,27300.0,65.52,65.63,65.48,65.59,27300.0
2010-09-10 12:30:00,65.59,65.71,65.45,65.64,23500.0,65.59,65.71,65.45,65.64,23500.0
2010-09-10 13:00:00,65.65,65.77,65.65,65.73,20700.0,65.65,65.77,65.65,65.73,20700.0
2010-09-10 13:30:00,65.73,65.87,65.73,65.83,24500.0,65.73,65.87,65.73,65.83,24500.0
2010-09-10 14:00:00,65.83,66.15,65.72,66.02,84500.0,65.83,66.15,65.72,66.02,84500.0
2010-09-10 14:30:00,66.02,66.22,65.97,66.15,54300.0,66.02,66.22,65.97,66.15,54300.0
2010-09-10 15:00:00,66.16,66.16,66.0,66.14,38300.0,66.16,66.16,66.0,66.14,38300.0
2010-09-10 15:30:00,66.14,66.19,65.89,66.0,90000.0,66.14,66.19,65.89,66.0,90000.0
2010-09-13 09:30:00,66.38,66.7,66.17,66.64,64800.0,66.38,66.7,66.17,66.64,64800.0
2010-09-13 10:00:00,66.61,66.89,66.53,66.81,45800.0,66.61,66.89,66.53,66.81,45800.0
2010-09-13 10:30:00,66.86,67.1,66.86,67.04,36500.0,66.86,67.1,66.86,67.04,36500.0
2010-09-13 11:00:00,67.04,67.31,66.99,67.21,68800.0,67.04,67.31,66.99,67.21,68800.0
2010-09-13 11:30:00,67.21,67.39,67.01,67.34,60800.0,67.21,67.39,67.01,67.34,60800.0
2010-09-13 12:00:00,67.36,67.36,66.7,66.86,47500.0,67.36,67.36,66.7,66.86,47500.0
2010-09-13 12:30:00,66.89,66.89,66.64,66.65,22000.0,66.89,66.89,66.64,66.65,22000.0
2010-09-13 13:00:00,66.66,66.75,66.52,66.68,22000.0,66.66,66.75,66.52,66.68,22000.0
2010-09-13 13:30:00,66.71,66.86,66.67,66.78,24600.0,66.71,66.86,66.67,66.78,24600.0
2010-09-13 14:00:00,66.76,67.05,66.63,67.04,45300.0,66.76,67.05,66.63,67.04,45300.0
2010-09-13 14:30:00,67.02,67.07,66.92,67.03,37000.0,67.02,67.07,66.92,67.03,37000.0
2010-09-13 15:00:00,67.03,67.09,66.87,67.06,60400.0,67.03,67.09,66.87,67.06,60400.0
2010-09-13 15:30:00,67.08,67.16,66.99,67.05,68800.0,67.08,67.16,66.99,67.05,68800.0
2010-09-14 09:30:00,67.39,67.7,67.04,67.49,106600.0,67.39,67.7,67.04,67.49,106600.0
2010-09-14 10:00:00,67.47,67.55,67.18,67.35,52400.0,67.47,67.55,67.18,67.35,52400.0
2010-09-14 10:30:00,67.38,67.59,67.18,67.59,72500.0,67.38,67.59,67.18,67.59,72500.0
2010-09-14 11:00:00,67.63,68.5,67.6,68.47,125700.0,67.63,68.5,67.6,68.47,125700.0
2010-09-14 11:30:00,68.48,68.67,68.27,68.63,192600.0,68.48,68.67,68.27,68.63,192600.0
2010-09-14 12:00:00,68.62,69.16,68.57,69.16,170300.0,68.62,69.16,68.57,69.16,170300.0
2010-09-14 12:30:00,69.17,69.21,68.4,68.4,90700.0,69.17,69.21,68.4,68.4,90700.0
2010-09-14 13:00:00,68.39,68.56,68.34,68.48,55500.0,68.39,68.56,68.34,68.48,55500.0
2010-09-14 13:30:00,68.52,68.6,68.37,68.47,30900.0,68.52,68.6,68.37,68.47,30900.0
2010-09-14 14:00:00,68.47,68.52,68.27,68.31,38200.0,68.47,68.52,68.27,68.31,38200.0
2010-09-14 14:30:00,68.33,68.5,68.16,68.22,63600.0,68.33,68.5,68.16,68.22,63600.0
2010-09-14 15:00:00,68.24,68.28,68.08,68.12,77600.0,68.24,68.28,68.08,68.12,77600.0
2010-09-14 15:30:00,68.12,68.18,67.68,67.68,182100.0,68.12,68.18,67.68,67.68,182100.0
2010-09-15 09:30:00,67.6,68.21,67.55,68.21,63000.0,67.6,68.21,67.55,68.21,63000.0
2010-09-15 10:00:00,68.3,68.43,68.13,68.4,89400.0,68.3,68.43,68.13,68.4,89400.0
2010-09-15 10:30:00,68.4,68.49,68.15,68.27,90300.0,68.4,68.49,68.15,68.27,90300.0
2010-09-15 11:00:00,68.27,68.31,68.0,68.16,42300.0,68.27,68.31,68.0,68.16,42300.0
2010-09-15 11:30:00,68.16,68.21,68.11,68.13,41400.0,68.16,68.21,68.11,68.13,41400.0
2010-09-15 12:00:00,68.14,68.23,68.13,68.18,42500.0,68.14,68.23,68.13,68.18,42500.0
2010-09-15 12:30:00,68.17,68.25,68.17,68.2,44700.0,68.17,68.25,68.17,68.2,44700.0
2010-09-15 13:00:00,68.21,68.28,68.14,68.15,39200.0,68.21,68.28,68.14,68.15,39200.0
2010-09-15 13:30:00,68.14,68.22,68.08,68.19,40100.0,68.14,68.22,68.08,68.19,40100.0
2010-09-15 14:00:00,68.22,68.29,68.1,68.26,31400.0,68.22,68.29,68.1,68.26,31400.0
2010-09-15 14:30:00,68.24,68.27,68.17,68.2,61500.0,68.24,68.27,68.17,68.2,61500.0
2010-09-15 15:00:00,68.2,68.42,68.15,68.39,122700.0,68.2,68.42,68.15,68.39,122700.0
2010-09-15 15:30:00,68.38,68.43,68.22,68.28,141100.0,68.38,68.43,68.22,68.28,141100.0
2010-09-16 09:30:00,68.06,68.5,67.89,67.95,41600.0,68.06,68.5,67.89,67.95,41600.0
2010-09-16 10:00:00,67.93,68.37,67.71,68.26,85300.0,67.93,68.37,67.71,68.26,85300.0
2010-09-16 10:30:00,68.29,68.61,68.24,68.53,40000.0,68.29,68.61,68.24,68.53,40000.0
2010-09-16 11:00:00,68.54,68.63,68.31,68.35,18200.0,68.54,68.63,68.31,68.35,18200.0
2010-09-16 11:30:00,68.4,68.55,68.35,68.47,11700.0,68.4,68.55,68.35,68.47,11700.0
2010-09-16 12:00:00,68.45,68.57,68.31,68.55,27400.0,68.45,68.57,68.31,68.55,27400.0
2010-09-16 12:30:00,68.55,68.64,68.47,68.6,29300.0,68.55,68.64,68.47,68.6,29300.0
2010-09-16 13:00:00,68.6,68.68,68.5,68.53,63100.0,68.6,68.68,68.5,68.53,63100.0
2010-09-16 13:30:00,68.51,68.51,68.38,68.4,19900.0,68.51,68.51,68.38,68.4,19900.0
2010-09-16 14:00:00,68.38,68.56,68.31,68.43,46700.0,68.38,68.56,68.31,68.43,46700.0
2010-09-16 14:30:00,68.44,68.54,68.37,68.46,40100.0,68.44,68.54,68.37,68.46,40100.0
2010-09-16 15:00:00,68.47,68.57,68.41,68.57,63800.0,68.47,68.57,68.41,68.57,63800.0
2010-09-16 15:30:00,68.56,68.63,68.4,68.45,149000.0,68.56,68.63,68.4,68.45,149000.0
2010-09-17 09:30:00,68.85,69.23,68.47,68.69,150000.0,68.85,69.23,68.47,68.69,150000.0
2010-09-17 10:00:00,68.69,68.96,68.64,68.85,75100.0,68.69,68.96,68.64,68.85,75100.0
2010-09-17 10:30:00,68.83,69.06,68.61,68.95,75600.0,68.83,69.06,68.61,68.95,75600.0
2010-09-17 11:00:00,68.93,69.02,68.76,68.82,76700.0,68.93,69.02,68.76,68.82,76700.0
2010-09-17 11:30:00,68.82,69.02,68.81,68.85,69000.0,68.82,69.02,68.81,68.85,69000.0
2010-09-17 12:00:00,68.86,69.07,68.86,69.06,34600.0,68.86,69.07,68.86,69.06,34600.0
2010-09-17 12:30:00,69.07,69.1,68.99,69.07,36400.0,69.07,69.1,68.99,69.07,36400.0
2010-09-17 13:00:00,69.07,69.1,68.79,68.86,49600.0,69.07,69.1,68.79,68.86,49600.0
2010-09-17 13:30:00,68.86,68.9,68.75,68.76,19700.0,68.86,68.9,68.75,68.76,19700.0
2010-09-17 14:00:00,68.78,68.9,68.77,68.84,26400.0,68.78,68.9,68.77,68.84,26400.0
2010-09-17 14:30:00,68.84,69.02,68.82,68.97,43300.0,68.84,69.02,68.82,68.97,43300.0
2010-09-17 15:00:00,68.98,68.98,68.74,68.74,72100.0,68.98,68.98,68.74,68.74,72100.0
2010-09-17 15:30:00,68.74,69.57,68.73,68.91,152400.0,68.74,69.57,68.73,68.91,152400.0
2010-09-20 09:30:00,69.25,69.59,69.16,69.26,49800.0,69.25,69.59,69.16,69.26,49800.0
2010-09-20 10:00:00,69.22,69.96,69.12,69.87,36300.0,69.22,69.96,69.12,69.87,36300.0
2010-09-20 10:30:00,69.87,69.88,69.38,69.51,55500.0,69.87,69.88,69.38,69.51,55500.0
2010-09-20 11:00:00,69.54,69.84,69.51,69.8,38100.0,69.54,69.84,69.51,69.8,38100.0
2010-09-20 11:30:00,69.8,69.9,69.58,69.63,53600.0,69.8,69.9,69.58,69.63,53600.0
2010-09-20 12:00:00,69.61,69.63,69.4,69.47,21400.0,69.61,69.63,69.4,69.47,21400.0
2010-09-20 12:30:00,69.44,69.54,69.43,69.49,22100.0,69.44,69.54,69.43,69.49,22100.0
2010-09-20 13:00:00,69.46,69.53,69.35,69.47,23400.0,69.46,69.53,69.35,69.47,23400.0
2010-09-20 13:30:00,69.5,69.56,69.44,69.5,22900.0,69.5,69.56,69.44,69.5,22900.0
2010-09-20 14:00:00,69.51,69.64,69.47,69.63,33900.0,69.51,69.64,69.47,69.63,33900.0
2010-09-20 14:30:00,69.63,69.71,69.56,69.65,42000.0,69.63,69.71,69.56,69.65,42000.0
2010-09-20 15:00:00,69.65,69.86,69.64,69.84,65400.0,69.65,69.86,69.64,69.84,65400.0
2010-09-20 15:30:00,69.83,70.0,69.77,69.91,112700.0,69.83,70.0,69.77,69.91,112700.0
2010-09-21 09:30:00,69.67,70.0,69.53,69.99,38800.0,69.67,70.0,69.53,69.99,38800.0
2010-09-21 10:00:00,69.98,70.31,69.91,70.18,28300.0,69.98,70.31,69.91,70.18,28300.0
2010-09-21 10:30:00,70.21,70.21,70.05,70.19,28300.0,70.21,70.21,70.05,70.19,28300.0
2010-09-21 11:00:00,70.18,70.31,70.14,70.14,12900.0,70.18,70.31,70.14,70.14,12900.0
2010-09-21 11:30:00,70.13,70.24,70.08,70.16,17600.0,70.13,70.24,70.08,70.16,17600.0
2010-09-21 12:00:00,70.16,70.23,70.08,70.17,11700.0,70.16,70.23,70.08,70.17,11700.0
2010-09-21 12:30:00,70.14,70.3,70.11,70.29,14600.0,70.14,70.3,70.11,70.29,14600.0
2010-09-21 13:00:00,70.28,70.29,70.11,70.15,19600.0,70.28,70.29,70.11,70.15,19600.0
2010-09-21 13:30:00,70.13,70.18,70.06,70.08,26400.0,70.13,70.18,70.06,70.08,26400.0
2010-09-21 14:00:00,70.1,70.68,70.06,70.54,45600.0,70.1,70.68,70.06,70.54,45600.0
2010-09-21 14:30:00,70.56,70.84,70.35,70.5,84900.0,70.56,70.84,70.35,70.5,84900.0
2010-09-21 15:00:00,70.5,70.57,70.34,70.46,83400.0,70.5,70.57,70.34,70.46,83400.0
2010-09-21 15:30:00,70.46,70.46,70.09,70.3,87600.0,70.46,70.46,70.09,70.3,87600.0
2010-09-22 09:30:00,70.3,70.93,70.12,70.81,30500.0,70.3,70.93,70.12,70.81,30500.0
2010-09-22 10:00:00,70.82,71.0,70.48,70.8,56100.0,70.82,71.0,70.48,70.8,56100.0
2010-09-22 10:30:00,70.78,70.86,70.54,70.84,53900.0,70.78,70.86,70.54,70.84,53900.0
2010-09-22 11:00:00,70.84,70.85,70.52,70.64,50500.0,70.84,70.85,70.52,70.64,50500.0
2010-09-22 11:30:00,70.63,70.77,70.52,70.64,37400.0,70.63,70.77,70.52,70.64,37400.0
2010-09-22 12:00:00,70.68,70.78,70.57,70.69,35700.0,70.68,70.78,70.57,70.69,35700.0
2010-09-22 12:30:00,70.69,70.86,70.69,70.81,38500.0,70.69,70.86,70.69,70.81,38500.0
2010-09-22 13:00:00,70.8,70.96,70.64,70.93,53200.0,70.8,70.96,70.64,70.93,53200.0
2010-09-22 13:30:00,70.94,71.18,70.93,71.12,36600.0,70.94,71.18,70.93,71.12,36600.0
2010-09-22 14:00:00,71.09,71.21,71.03,71.15,39900.0,71.09,71.21,71.03,71.15,39900.0
2010-09-22 14:30:00,71.17,71.32,71.16,71.29,53000.0,71.17,71.32,71.16,71.29,53000.0
2010-09-22 15:00:00,71.28,71.3,70.91,70.91,51600.0,71.28,71.3,70.91,70.91,51600.0
2010-09-22 15:30:00,70.95,71.03,70.7,70.82,108900.0,70.95,71.03,70.7,70.82,108900.0
2010-09-23 09:30:00,70.3,70.73,69.96,70.44,57300.0,70.3,70.73,69.96,70.44,57300.0
2010-09-23 10:00:00,70.48,70.61,70.28,70.49,69000.0,70.48,70.61,70.28,70.49,69000.0
2010-09-23 10:30:00,70.55,70.73,70.37,70.42,25100.0,70.55,70.73,70.37,70.42,25100.0
2010-09-23 11:00:00,70.39,70.39,70.19,70.37,24600.0,70.39,70.39,70.19,70.37,24600.0
2010-09-23 11:30:00,70.38,70.67,70.36,70.58,27200.0,70.38,70.67,70.36,70.58,27200.0
2010-09-23 12:00:00,70.59,70.66,70.54,70.61,12200.0,70.59,70.66,70.54,70.61,12200.0
2010-09-23 12:30:00,70.63,70.67,70.54,70.64,14200.0,70.63,70.67,70.54,70.64,14200.0
2010-09-23 13:00:00,70.62,70.79,70.61,70.75,27600.0,70.62,70.79,70.61,70.75,27600.0
2010-09-23 13:30:00,70.74,70.8,70.67,70.76,24500.0,70.74,70.8,70.67,70.76,24500.0
2010-09-23 14:00:00,70.77,70.92,70.63,70.63,26600.0,70.77,70.92,70.63,70.63,26600.0
2010-09-23 14:30:00,70.63,70.68,70.18,70.24,34700.0,70.63,70.68,70.18,70.24,34700.0
2010-09-23 15:00:00,70.23,70.29,69.79,69.79,80300.0,70.23,70.29,69.79,69.79,80300.0
2010-09-23 15:30:00,69.81,69.89,69.6,69.74,124600.0,69.81,69.89,69.6,69.74,124600.0
2010-09-24 09:30:00,70.41,71.04,70.41,70.68,51200.0,70.41,71.04,70.41,70.68,51200.0
2010-09-24 10:00:00,70.65,71.16,70.55,71.03,71300.0,70.65,71.16,70.55,71.03,71300.0
2010-09-24 10:30:00,71.05,71.11,70.79,71.11,45000.0,71.05,71.11,70.79,71.11,45000.0
2010-09-24 11:00:00,71.08,71.26,71.05,71.16,26800.0,71.08,71.26,71.05,71.16,26800.0
2010-09-24 11:30:00,71.2,71.35,71.11,71.26,19500.0,71.2,71.35,71.11,71.26,19500.0
2010-09-24 12:00:00,71.26,71.26,71.06,71.07,26800.0,71.26,71.26,71.06,71.07,26800.0
2010-09-24 12:30:00,71.08,71.39,71.08,71.35,24400.0,71.08,71.39,71.08,71.35,24400.0
2010-09-24 13:00:00,71.36,71.45,71.34,71.43,21100.0,71.36,71.45,71.34,71.43,21100.0
2010-09-24 13:30:00,71.44,71.56,71.35,71.38,33500.0,71.44,71.56,71.35,71.38,33500.0
2010-09-24 14:00:00,71.38,71.49,71.36,71.47,42500.0,71.38,71.49,71.36,71.47,42500.0
2010-09-24 14:30:00,71.46,71.58,71.45,71.47,31100.0,71.46,71.58,71.45,71.47,31100.0
2010-09-24 15:00:00,71.49,71.57,71.4,71.4,67100.0,71.49,71.57,71.4,71.4,67100.0
2010-09-24 15:30:00,71.39,71.5,71.36,71.46,68500.0,71.39,71.5,71.36,71.46,68500.0
2010-09-27 09:30:00,71.35,71.37,70.84,70.99,14600.0,71.35,71.37,70.84,70.99,14600.0
2010-09-27 10:00:00,70.95,71.22,70.82,71.19,22400.0,70.95,71.22,70.82,71.19,22400.0
2010-09-27 10:30:00,71.2,71.33,71.06,71.3,13300.0,71.2,71.33,71.06,71.3,13300.0
2010-09-27 11:00:00,71.26,71.26,71.01,71.05,14700.0,71.26,71.26,71.01,71.05,14700.0
2010-09-27 11:30:00,71.11,71.14,70.9,70.91,13600.0,71.11,71.14,70.9,70.91,13600.0
2010-09-27 12:00:00,70.93,71.02,70.89,70.99,14400.0,70.93,71.02,70.89,70.99,14400.0
2010-09-27 12:30:00,70.97,70.99,70.83,70.9,14300.0,70.97,70.99,70.83,70.9,14300.0
2010-09-27 13:00:00,70.9,71.07,70.82,71.05,9800.0,70.9,71.07,70.82,71.05,9800.0
2010-09-27 13:30:00,71.06,71.3,71.05,71.18,11200.0,71.06,71.3,71.05,71.18,11200.0
2010-09-27 14:00:00,71.16,71.26,71.14,71.21,26500.0,71.16,71.26,71.14,71.21,26500.0
2010-09-27 14:30:00,71.21,71.33,71.13,71.15,15200.0,71.21,71.33,71.13,71.15,15200.0
2010-09-27 15:00:00,71.14,71.29,71.13,71.22,25500.0,71.14,71.29,71.13,71.22,25500.0
2010-09-27 15:30:00,71.21,71.21,70.84,70.87,90600.0,71.21,71.21,70.84,70.87,90600.0
2010-09-28 09:30:00,70.94,70.94,70.18,70.24,51900.0,70.94,70.94,70.18,70.24,51900.0
2010-09-28 10:00:00,70.24,70.54,69.95,70.39,60200.0,70.24,70.54,69.95,70.39,60200.0
2010-09-28 10:30:00,70.37,70.39,70.21,70.37,72900.0,70.37,70.39,70.21,70.37,72900.0
2010-09-28 11:00:00,70.4,70.49,70.21,70.39,43900.0,70.4,70.49,70.21,70.39,43900.0
2010-09-28 11:30:00,70.42,70.49,70.3,70.38,68200.0,70.42,70.49,70.3,70.38,68200.0
2010-09-28 12:00:00,70.39,70.53,70.29,70.46,44100.0,70.39,70.53,70.29,70.46,44100.0
2010-09-28 12:30:00,70.46,70.66,70.43,70.58,32600.0,70.46,70.66,70.43,70.58,32600.0
2010-09-28 13:00:00,70.59,70.59,70.22,70.39,39300.0,70.59,70.59,70.22,70.39,39300.0
2010-09-28 13:30:00,70.42,70.65,70.35,70.65,40900.0,70.42,70.65,70.35,70.65,40900.0
2010-09-28 14:00:00,70.68,70.73,70.39,70.39,57600.0,70.68,70.73,70.39,70.39,57600.0
2010-09-28 14:30:00,70.37,70.49,70.3,70.39,51100.0,70.37,70.49,70.3,70.39,51100.0
2010-09-28 15:00:00,70.4,70.72,70.37,70.6,60100.0,70.4,70.72,70.37,70.6,60100.0
2010-09-28 15:30:00,70.6,71.07,70.6,70.89,112400.0,70.6,71.07,70.6,70.89,112400.0
2010-09-29 09:30:00,70.47,71.17,70.47,70.9,36400.0,70.47,71.17,70.47,70.9,36400.0
2010-09-29 10:00:00,70.89,71.15,70.73,71.0,34100.0,70.89,71.15,70.73,71.0,34100.0
2010-09-29 10:30:00,71.04,71.19,70.88,71.11,40500.0,71.04,71.19,70.88,71.11,40500.0
2010-09-29 11:00:00,71.09,71.32,70.96,71.15,31900.0,71.09,71.32,70.96,71.15,31900.0
2010-09-29 11:30:00,71.16,71.32,71.12,71.29,22400.0,71.16,71.32,71.12,71.29,22400.0
2010-09-29 12:00:00,71.3,71.48,71.22,71.44,21200.0,71.3,71.48,71.22,71.44,21200.0
2010-09-29 12:30:00,71.43,71.44,71.29,71.34,19700.0,71.43,71.44,71.29,71.34,19700.0
2010-09-29 13:00:00,71.35,71.44,71.23,71.23,38900.0,71.35,71.44,71.23,71.23,38900.0
2010-09-29 13:30:00,71.23,71.37,71.0,71.33,26400.0,71.23,71.37,71.0,71.33,26400.0
2010-09-29 14:00:00,71.33,71.47,71.28,71.29,18800.0,71.33,71.47,71.28,71.29,18800.0
2010-09-29 14:30:00,71.28,71.49,71.28,71.46,17900.0,71.28,71.49,71.28,71.46,17900.0
2010-09-29 15:00:00,71.47,71.49,71.04,71.15,30700.0,71.47,71.49,71.04,71.15,30700.0
2010-09-29 15:30:00,71.12,71.21,70.97,71.15,58200.0,71.12,71.21,70.97,71.15,58200.0
2010-09-30 09:30:00,71.37,72.26,71.37,71.95,66900.0,71.37,72.26,71.37,71.95,66900.0
2010-09-30 10:00:00,71.98,72.08,71.75,71.87,45800.0,71.98,72.08,71.75,71.87,45800.0
2010-09-30 10:30:00,71.87,72.21,71.82,71.88,44900.0,71.87,72.21,71.82,71.88,44900.0
2010-09-30 11:00:00,71.85,71.9,71.23,71.28,46900.0,71.85,71.9,71.23,71.28,46900.0
2010-09-30 11:30:00,71.23,71.23,70.94,70.95,27800.0,71.23,71.23,70.94,70.95,27800.0
2010-09-30 12:00:00,70.95,70.97,70.66,70.79,48700.0,70.95,70.97,70.66,70.79,48700.0
2010-09-30 12:30:00,70.75,70.95,70.74,70.86,56800.0,70.75,70.95,70.74,70.86,56800.0
2010-09-30 13:00:00,70.86,70.94,70.78,70.84,39100.0,70.86,70.94,70.78,70.84,39100.0
2010-09-30 13:30:00,70.84,70.99,70.81,70.99,39600.0,70.84,70.99,70.81,70.99,39600.0
2010-09-30 14:00:00,70.98,71.01,70.85,70.92,25100.0,70.98,71.01,70.85,70.92,25100.0
2010-09-30 14:30:00,70.93,71.07,70.86,70.98,37100.0,70.93,71.07,70.86,70.98,37100.0
2010-09-30 15:00:00,70.98,71.01,70.75,70.95,43700.0,70.98,71.01,70.75,70.95,43700.0
2010-09-30 15:30:00,70.94,71.0,70.7,70.72,88200.0,70.94,71.0,70.7,70.72,88200.0
2010-10-01 09:30:00,71.39,71.65,71.18,71.45,32200.0,71.39,71.65,71.18,71.45,32200.0
2010-10-01 10:00:00,71.41,71.51,70.69,70.77,44600.0,71.41,71.51,70.69,70.77,44600.0
2010-10-01 10:30:00,70.72,70.87,70.52,70.77,28800.0,70.72,70.87,70.52,70.77,28800.0
2010-10-01 11:00:00,70.76,70.81,70.55,70.72,41400.0,70.76,70.81,70.55,70.72,41400.0
2010-10-01 11:30:00,70.7,71.03,70.6,70.91,21400.0,70.7,71.03,70.6,70.91,21400.0
2010-10-01 12:00:00,70.89,70.95,70.72,70.81,12300.0,70.89,70.95,70.72,70.81,12300.0
2010-10-01 12:30:00,70.8,70.8,70.6,70.73,12300.0,70.8,70.8,70.6,70.73,12300.0
2010-10-01 13:00:00,70.73,70.97,70.7,70.81,17000.0,70.73,70.97,70.7,70.81,17000.0
2010-10-01 13:30:00,70.81,70.82,70.57,70.67,19800.0,70.81,70.82,70.57,70.67,19800.0
2010-10-01 14:00:00,70.68,70.8,70.65,70.7,35600.0,70.68,70.8,70.65,70.7,35600.0
2010-10-01 14:30:00,70.7,70.93,70.7,70.89,27200.0,70.7,70.93,70.7,70.89,27200.0
2010-10-01 15:00:00,70.89,71.06,70.85,70.88,29500.0,70.89,71.06,70.85,70.88,29500.0
2010-10-01 15:30:00,70.88,70.99,70.79,70.89,56700.0,70.88,70.99,70.79,70.89,56700.0
2010-10-04 09:30:00,70.61,71.28,70.35,70.75,22200.0,70.61,71.28,70.35,70.75,22200.0
2010-10-04 10:00:00,70.84,70.96,70.57,70.72,53200.0,70.84,70.96,70.57,70.72,53200.0
2010-10-04 10:30:00,70.72,70.86,70.59,70.72,32500.0,70.72,70.86,70.59,70.72,32500.0
2010-10-04 11:00:00,70.71,70.71,69.98,69.99,18400.0,70.71,70.71,69.98,69.99,18400.0
2010-10-04 11:30:00,70.0,70.04,69.83,69.84,21800.0,70.0,70.04,69.83,69.84,21800.0
2010-10-04 12:00:00,69.79,69.81,69.6,69.74,21400.0,69.79,69.81,69.6,69.74,21400.0
2010-10-04 12:30:00,69.72,69.79,69.69,69.77,13700.0,69.72,69.79,69.69,69.77,13700.0
2010-10-04 13:00:00,69.79,69.85,69.75,69.75,19800.0,69.79,69.85,69.75,69.75,19800.0
2010-10-04 13:30:00,69.76,69.81,69.62,69.81,14800.0,69.76,69.81,69.62,69.81,14800.0
2010-10-04 14:00:00,69.81,69.88,69.59,69.72,15400.0,69.81,69.88,69.59,69.72,15400.0
2010-10-04 14:30:00,69.71,69.86,69.67,69.73,20700.0,69.71,69.86,69.67,69.73,20700.0
2010-10-04 15:00:00,69.7,69.95,69.69,69.83,34200.0,69.7,69.95,69.69,69.83,34200.0
2010-10-04 15:30:00,69.83,69.91,69.71,69.88,64500.0,69.83,69.91,69.71,69.88,64500.0
2010-10-05 09:30:00,71.21,72.44,71.13,71.72,200100.0,71.21,72.44,71.13,71.72,200100.0
2010-10-05 10:00:00,71.72,71.73,71.32,71.5,151000.0,71.72,71.73,71.32,71.5,151000.0
2010-10-05 10:30:00,71.47,71.77,71.42,71.61,160900.0,71.47,71.77,71.42,71.61,160900.0
2010-10-05 11:00:00,71.62,71.76,71.58,71.66,61200.0,71.62,71.76,71.58,71.66,61200.0
2010-10-05 11:30:00,71.65,71.9,71.62,71.87,95800.0,71.65,71.9,71.62,71.87,95800.0
2010-10-05 12:00:00,71.86,71.86,71.73,71.79,41800.0,71.86,71.86,71.73,71.79,41800.0
2010-10-05 12:30:00,71.79,71.8,71.66,71.7,66400.0,71.79,71.8,71.66,71.7,66400.0
2010-10-05 13:00:00,71.69,71.81,71.68,71.79,107200.0,71.69,71.81,71.68,71.79,107200.0
2010-10-05 13:30:00,71.76,71.8,71.6,71.68,72100.0,71.76,71.8,71.6,71.68,72100.0
2010-10-05 14:00:00,71.65,71.71,71.58,71.6,34100.0,71.65,71.71,71.58,71.6,34100.0
2010-10-05 14:30:00,71.62,71.75,71.4,71.69,91600.0,71.62,71.75,71.4,71.69,91600.0
2010-10-05 15:00:00,71.7,71.81,71.67,71.75,118300.0,71.7,71.81,71.67,71.75,118300.0
2010-10-05 15:30:00,71.74,71.76,71.49,71.52,140000.0,71.74,71.76,71.49,71.52,140000.0
2010-10-06 09:30:00,71.38,71.75,71.06,71.51,41400.0,71.38,71.75,71.06,71.51,41400.0
2010-10-06 10:00:00,71.53,71.61,71.36,71.5,29200.0,71.53,71.61,71.36,71.5,29200.0
2010-10-06 10:30:00,71.49,71.57,71.22,71.27,29300.0,71.49,71.57,71.22,71.27,29300.0
2010-10-06 11:00:00,71.27,71.31,71.08,71.14,21600.0,71.27,71.31,71.08,71.14,21600.0
2010-10-06 11:30:00,71.14,71.2,71.03,71.04,16200.0,71.14,71.2,71.03,71.04,16200.0
2010-10-06 12:00:00,71.04,71.12,70.97,71.0,26800.0,71.04,71.12,70.97,71.0,26800.0
2010-10-06 12:30:00,70.98,71.04,70.63,70.67,98200.0,70.98,71.04,70.63,70.67,98200.0
2010-10-06 13:00:00,70.69,70.72,70.61,70.71,26000.0,70.69,70.72,70.61,70.71,26000.0
2010-10-06 13:30:00,70.68,70.72,70.51,70.61,34600.0,70.68,70.72,70.51,70.61,34600.0
2010-10-06 14:00:00,70.63,70.64,70.41,70.47,28700.0,70.63,70.64,70.41,70.47,28700.0
2010-10-06 14:30:00,70.49,70.58,70.35,70.38,56100.0,70.49,70.58,70.35,70.38,56100.0
2010-10-06 15:00:00,70.38,70.57,70.36,70.46,40800.0,70.38,70.57,70.36,70.46,40800.0
2010-10-06 15:30:00,70.45,70.52,70.3,70.51,127800.0,70.45,70.52,70.3,70.51,127800.0
2010-10-07 09:30:00,71.02,71.19,70.41,70.48,106400.0,71.02,71.19,70.41,70.48,106400.0
2010-10-07 10:00:00,70.49,70.87,70.31,70.87,21800.0,70.49,70.87,70.31,70.87,21800.0
2010-10-07 10:30:00,70.86,70.98,70.76,70.79,31100.0,70.86,70.98,70.76,70.79,31100.0
2010-10-07 11:00:00,70.79,70.83,70.55,70.57,14700.0,70.79,70.83,70.55,70.57,14700.0
2010-10-07 11:30:00,70.56,70.71,70.49,70.63,12400.0,70.56,70.71,70.49,70.63,12400.0
2010-10-07 12:00:00,70.62,70.67,70.4,70.4,19300.0,70.62,70.67,70.4,70.4,19300.0
2010-10-07 12:30:00,70.39,70.39,70.15,70.31,19900.0,70.39,70.39,70.15,70.31,19900.0
2010-10-07 13:00:00,70.31,70.53,70.24,70.47,19000.0,70.31,70.53,70.24,70.47,19000.0
2010-10-07 13:30:00,70.48,70.7,70.46,70.65,12700.0,70.48,70.7,70.46,70.65,12700.0
2010-10-07 14:00:00,70.7,70.8,70.55,70.63,44900.0,70.7,70.8,70.55,70.63,44900.0
2010-10-07 14:30:00,70.63,70.68,70.44,70.52,43400.0,70.63,70.68,70.44,70.52,43400.0
2010-10-07 15:00:00,70.54,70.56,70.46,70.54,33200.0,70.54,70.56,70.46,70.54,33200.0
2010-10-07 15:30:00,70.52,70.67,70.47,70.58,53100.0,70.52,70.67,70.47,70.58,53100.0
2010-10-08 09:30:00,70.82,71.21,70.48,70.68,27100.0,70.82,71.21,70.48,70.68,27100.0
2010-10-08 10:00:00,70.7,70.82,70.39,70.49,84400.0,70.7,70.82,70.39,70.49,84400.0
2010-10-08 10:30:00,70.47,70.77,70.43,70.7,27200.0,70.47,70.77,70.43,70.7,27200.0
2010-10-08 11:00:00,70.71,71.06,70.71,70.98,125700.0,70.71,71.06,70.71,70.98,125700.0
2010-10-08 11:30:00,70.99,71.07,70.89,71.0,35700.0,70.99,71.07,70.89,71.0,35700.0
2010-10-08 12:00:00,71.01,71.03,70.88,70.97,18100.0,71.01,71.03,70.88,70.97,18100.0
2010-10-08 12:30:00,70.96,71.02,70.93,71.0,38700.0,70.96,71.02,70.93,71.0,38700.0
2010-10-08 13:00:00,71.0,71.01,70.86,70.97,19600.0,71.0,71.01,70.86,70.97,19600.0
2010-10-08 13:30:00,70.98,70.98,70.86,70.91,12800.0,70.98,70.98,70.86,70.91,12800.0
2010-10-08 14:00:00,70.9,70.96,70.78,70.95,18400.0,70.9,70.96,70.78,70.95,18400.0
2010-10-08 14:30:00,70.95,70.96,70.79,70.85,44100.0,70.95,70.96,70.79,70.85,44100.0
2010-10-08 15:00:00,70.82,71.0,70.79,70.79,36900.0,70.82,71.0,70.79,70.79,36900.0
2010-10-08 15:30:00,70.81,70.99,70.68,70.78,130400.0,70.81,70.99,70.68,70.78,130400.0
2010-10-11 09:30:00,70.76,71.1,70.66,70.81,37400.0,70.76,71.1,70.66,70.81,37400.0
2010-10-11 10:00:00,70.85,71.03,70.79,70.99,17900.0,70.85,71.03,70.79,70.99,17900.0
2010-10-11 10:30:00,70.99,71.02,70.75,70.81,17100.0,70.99,71.02,70.75,70.81,17100.0
2010-10-11 11:00:00,70.83,71.01,70.8,70.97,13600.0,70.83,71.01,70.8,70.97,13600.0
2010-10-11 11:30:00,70.98,71.1,70.94,70.99,18300.0,70.98,71.1,70.94,70.99,18300.0
2010-10-11 12:00:00,70.97,71.01,70.93,70.98,12500.0,70.97,71.01,70.93,70.98,12500.0
2010-10-11 12:30:00,70.98,71.05,70.82,70.84,12500.0,70.98,71.05,70.82,70.84,12500.0
2010-10-11 13:00:00,70.84,71.05,70.84,71.02,7200.0,70.84,71.05,70.84,71.02,7200.0
2010-10-11 13:30:00,71.02,71.08,70.97,71.08,7900.0,71.02,71.08,70.97,71.08,7900.0
2010-10-11 14:00:00,71.05,71.09,70.94,71.01,9700.0,71.05,71.09,70.94,71.01,9700.0
2010-10-11 14:30:00,71.02,71.03,70.93,70.95,13500.0,71.02,71.03,70.93,70.95,13500.0
2010-10-11 15:00:00,70.96,71.05,70.87,70.9,20600.0,70.96,71.05,70.87,70.9,20600.0
2010-10-11 15:30:00,70.9,70.95,70.74,70.91,71800.0,70.9,70.95,70.74,70.91,71800.0
2010-10-12 09:30:00,70.83,70.95,70.13,70.43,46200.0,70.83,70.95,70.13,70.43,46200.0
2010-10-12 10:00:00,70.4,70.82,70.36,70.82,42100.0,70.4,70.82,70.36,70.82,42100.0
2010-10-12 10:30:00,70.81,71.31,70.8,71.23,58000.0,70.81,71.31,70.8,71.23,58000.0
2010-10-12 11:00:00,71.21,71.36,71.2,71.26,33100.0,71.21,71.36,71.2,71.26,33100.0
2010-10-12 11:30:00,71.27,71.31,71.18,71.25,14800.0,71.27,71.31,71.18,71.25,14800.0
2010-10-12 12:00:00,71.26,71.32,71.15,71.22,24600.0,71.26,71.32,71.15,71.22,24600.0
2010-10-12 12:30:00,71.18,71.28,71.17,71.25,13300.0,71.18,71.28,71.17,71.25,13300.0
2010-10-12 13:00:00,71.25,71.26,71.19,71.26,10800.0,71.25,71.26,71.19,71.26,10800.0
2010-10-12 13:30:00,71.25,71.31,71.21,71.3,19000.0,71.25,71.31,71.21,71.3,19000.0
2010-10-12 14:00:00,71.29,71.53,71.2,71.43,66100.0,71.29,71.53,71.2,71.43,66100.0
2010-10-12 14:30:00,71.46,71.46,71.19,71.45,49100.0,71.46,71.46,71.19,71.45,49100.0
2010-10-12 15:00:00,71.43,71.85,71.29,71.85,77100.0,71.43,71.85,71.29,71.85,77100.0
2010-10-12 15:30:00,71.83,71.83,71.61,71.61,82700.0,71.83,71.83,71.61,71.61,82700.0
2010-10-13 09:30:00,72.15,72.41,72.05,72.32,49000.0,72.15,72.41,72.05,72.32,49000.0
2010-10-13 10:00:00,72.31,72.42,72.05,72.22,38600.0,72.31,72.42,72.05,72.22,38600.0
2010-10-13 10:30:00,72.21,72.43,72.15,72.43,45400.0,72.21,72.43,72.15,72.43,45400.0
2010-10-13 11:00:00,72.43,72.57,72.34,72.45,40000.0,72.43,72.57,72.34,72.45,40000.0
2010-10-13 11:30:00,72.43,72.45,72.32,72.45,17900.0,72.43,72.45,72.32,72.45,17900.0
2010-10-13 12:00:00,72.44,72.5,72.36,72.5,18900.0,72.44,72.5,72.36,72.5,18900.0
2010-10-13 12:30:00,72.47,72.58,72.44,72.5,19200.0,72.47,72.58,72.44,72.5,19200.0
2010-10-13 13:00:00,72.49,72.55,72.44,72.48,27600.0,72.49,72.55,72.44,72.48,27600.0
2010-10-13 13:30:00,72.49,72.53,72.42,72.49,31000.0,72.49,72.53,72.42,72.49,31000.0
2010-10-13 14:00:00,72.52,72.73,72.45,72.65,24300.0,72.52,72.73,72.45,72.65,24300.0
2010-10-13 14:30:00,72.66,72.68,72.44,72.51,28200.0,72.66,72.68,72.44,72.51,28200.0
2010-10-13 15:00:00,72.52,72.62,72.37,72.37,41700.0,72.52,72.62,72.37,72.37,41700.0
2010-10-13 15:30:00,72.38,72.64,72.38,72.51,81700.0,72.38,72.64,72.38,72.51,81700.0
2010-10-14 09:30:00,72.23,72.34,71.74,71.77,43700.0,72.23,72.34,71.74,71.77,43700.0
2010-10-14 10:00:00,71.79,72.03,71.76,71.93,33700.0,71.79,72.03,71.76,71.93,33700.0
2010-10-14 10:30:00,71.91,72.0,71.87,71.94,32400.0,71.91,72.0,71.87,71.94,32400.0
2010-10-14 11:00:00,71.94,71.97,71.72,71.79,31900.0,71.94,71.97,71.72,71.79,31900.0
2010-10-14 11:30:00,71.79,71.79,71.2,71.35,40400.0,71.79,71.79,71.2,71.35,40400.0
2010-10-14 12:00:00,71.35,71.52,71.25,71.25,34100.0,71.35,71.52,71.25,71.25,34100.0
2010-10-14 12:30:00,71.29,71.32,71.21,71.24,25600.0,71.29,71.32,71.21,71.24,25600.0
2010-10-14 13:00:00,71.23,71.23,70.9,70.99,41300.0,71.23,71.23,70.9,70.99,41300.0
2010-10-14 13:30:00,70.99,71.15,70.99,71.12,21700.0,70.99,71.15,70.99,71.12,21700.0
2010-10-14 14:00:00,71.11,71.12,70.85,70.88,24500.0,71.11,71.12,70.85,70.88,24500.0
2010-10-14 14:30:00,70.88,70.98,70.8,70.8,27600.0,70.88,70.98,70.8,70.8,27600.0
2010-10-14 15:00:00,70.79,71.35,70.74,71.21,92300.0,70.79,71.35,70.74,71.21,92300.0
2010-10-14 15:30:00,71.22,71.45,71.15,71.42,79700.0,71.22,71.45,71.15,71.42,79700.0
2010-10-15 09:30:00,71.95,72.4,71.52,71.65,93900.0,71.95,72.4,71.52,71.65,93900.0
2010-10-15 10:00:00,71.66,71.77,71.04,71.34,52800.0,71.66,71.77,71.04,71.34,52800.0
2010-10-15 10:30:00,71.33,71.65,71.23,71.53,48500.0,71.33,71.65,71.23,71.53,48500.0
2010-10-15 11:00:00,71.53,71.9,71.5,71.68,40500.0,71.53,71.9,71.5,71.68,40500.0
2010-10-15 11:30:00,71.69,71.91,71.64,71.79,92900.0,71.69,71.91,71.64,71.79,92900.0
2010-10-15 12:00:00,71.79,72.01,71.7,72.01,28700.0,71.79,72.01,71.7,72.01,28700.0
2010-10-15 12:30:00,72.0,72.09,71.89,71.92,24500.0,72.0,72.09,71.89,71.92,24500.0
2010-10-15 13:00:00,71.95,72.05,71.84,71.89,18700.0,71.95,72.05,71.84,71.89,18700.0
2010-10-15 13:30:00,71.9,71.93,71.6,71.62,30800.0,71.9,71.93,71.6,71.62,30800.0
2010-10-15 14:00:00,71.61,71.92,71.52,71.92,29900.0,71.61,71.92,71.52,71.92,29900.0
2010-10-15 14:30:00,71.92,71.93,71.77,71.79,32300.0,71.92,71.93,71.77,71.79,32300.0
2010-10-15 15:00:00,71.8,71.88,71.7,71.82,42600.0,71.8,71.88,71.7,71.82,42600.0
2010-10-15 15:30:00,71.81,72.11,71.77,72.03,85100.0,71.81,72.11,71.77,72.03,85100.0
2010-10-18 09:30:00,71.91,72.1,71.16,72.0,72900.0,71.91,72.1,71.16,72.0,72900.0
2010-10-18 10:00:00,72.0,72.2,71.96,72.02,65100.0,72.0,72.2,71.96,72.02,65100.0
2010-10-18 10:30:00,72.02,72.53,72.0,72.53,60100.0,72.02,72.53,72.0,72.53,60100.0
2010-10-18 11:00:00,72.53,72.57,72.07,72.15,31800.0,72.53,72.57,72.07,72.15,31800.0
2010-10-18 11:30:00,72.13,72.34,72.03,72.34,28000.0,72.13,72.34,72.03,72.34,28000.0
2010-10-18 12:00:00,72.36,72.41,72.21,72.21,14000.0,72.36,72.41,72.21,72.21,14000.0
2010-10-18 12:30:00,72.2,72.27,72.16,72.17,10800.0,72.2,72.27,72.16,72.17,10800.0
2010-10-18 13:00:00,72.18,72.39,72.18,72.35,15300.0,72.18,72.39,72.18,72.35,15300.0
2010-10-18 13:30:00,72.36,72.51,72.35,72.41,19100.0,72.36,72.51,72.35,72.41,19100.0
2010-10-18 14:00:00,72.42,72.58,72.38,72.54,19800.0,72.42,72.58,72.38,72.54,19800.0
2010-10-18 14:30:00,72.54,72.56,72.38,72.48,29500.0,72.54,72.56,72.38,72.48,29500.0
2010-10-18 15:00:00,72.49,72.66,72.43,72.49,47400.0,72.49,72.66,72.43,72.49,47400.0
2010-10-18 15:30:00,72.48,72.63,72.37,72.47,105600.0,72.48,72.63,72.37,72.47,105600.0
2010-10-19 09:30:00,71.47,71.89,70.7,71.1,43600.0,71.47,71.89,70.7,71.1,43600.0
2010-10-19 10:00:00,71.09,71.71,71.05,71.69,55100.0,71.09,71.71,71.05,71.69,55100.0
2010-10-19 10:30:00,71.72,71.85,71.61,71.7,63400.0,71.72,71.85,71.61,71.7,63400.0
2010-10-19 11:00:00,71.69,71.8,71.57,71.68,40800.0,71.69,71.8,71.57,71.68,40800.0
2010-10-19 11:30:00,71.71,71.82,71.66,71.82,21100.0,71.71,71.82,71.66,71.82,21100.0
2010-10-19 12:00:00,71.83,71.84,71.57,71.63,20900.0,71.83,71.84,71.57,71.63,20900.0
2010-10-19 12:30:00,71.63,71.65,71.52,71.57,18400.0,71.63,71.65,71.52,71.57,18400.0
2010-10-19 13:00:00,71.6,71.63,71.47,71.47,34400.0,71.6,71.63,71.47,71.47,34400.0
2010-10-19 13:30:00,71.46,71.53,70.95,71.02,24100.0,71.46,71.53,70.95,71.02,24100.0
2010-10-19 14:00:00,70.98,70.99,70.55,70.72,47600.0,70.98,70.99,70.55,70.72,47600.0
2010-10-19 14:30:00,70.7,70.9,70.69,70.85,54900.0,70.7,70.9,70.69,70.85,54900.0
2010-10-19 15:00:00,70.85,70.89,70.48,70.51,67800.0,70.85,70.89,70.48,70.51,67800.0
2010-10-19 15:30:00,70.51,70.99,70.46,70.89,120000.0,70.51,70.99,70.46,70.89,120000.0
2010-10-20 09:30:00,71.16,72.02,71.15,71.53,54300.0,71.16,72.02,71.15,71.53,54300.0
2010-10-20 10:00:00,71.51,71.82,71.32,71.81,56000.0,71.51,71.82,71.32,71.81,56000.0
2010-10-20 10:30:00,71.81,72.45,71.81,72.45,44500.0,71.81,72.45,71.81,72.45,44500.0
2010-10-20 11:00:00,72.45,72.68,72.27,72.67,49600.0,72.45,72.68,72.27,72.67,49600.0
2010-10-20 11:30:00,72.67,72.8,72.59,72.79,55100.0,72.67,72.8,72.59,72.79,55100.0
2010-10-20 12:00:00,72.74,72.9,72.63,72.64,22000.0,72.74,72.9,72.63,72.64,22000.0
2010-10-20 12:30:00,72.68,72.68,72.55,72.64,72400.0,72.68,72.68,72.55,72.64,72400.0
2010-10-20 13:00:00,72.63,72.73,72.6,72.63,33200.0,72.63,72.73,72.6,72.63,33200.0
2010-10-20 13:30:00,72.6,72.66,72.59,72.63,16500.0,72.6,72.66,72.59,72.63,16500.0
2010-10-20 14:00:00,72.63,72.7,72.41,72.56,54800.0,72.63,72.7,72.41,72.56,54800.0
2010-10-20 14:30:00,72.59,72.71,72.44,72.54,29600.0,72.59,72.71,72.44,72.54,29600.0
2010-10-20 15:00:00,72.54,72.55,72.39,72.49,26500.0,72.54,72.55,72.39,72.49,26500.0
2010-10-20 15:30:00,72.49,72.49,72.16,72.21,103700.0,72.49,72.49,72.16,72.21,103700.0
2010-10-21 09:30:00,72.36,72.63,72.13,72.47,23500.0,72.36,72.63,72.13,72.47,23500.0
2010-10-21 10:00:00,72.46,72.79,72.19,72.58,88800.0,72.46,72.79,72.19,72.58,88800.0
2010-10-21 10:30:00,72.58,72.92,72.58,72.81,46200.0,72.58,72.92,72.58,72.81,46200.0
2010-10-21 11:00:00,72.81,72.9,72.15,72.27,40300.0,72.81,72.9,72.15,72.27,40300.0
2010-10-21 11:30:00,72.27,72.32,71.8,72.25,50400.0,72.27,72.32,71.8,72.25,50400.0
2010-10-21 12:00:00,72.25,72.36,72.2,72.34,26700.0,72.25,72.36,72.2,72.34,26700.0
2010-10-21 12:30:00,72.34,72.37,71.97,72.04,22200.0,72.34,72.37,71.97,72.04,22200.0
2010-10-21 13:00:00,72.04,72.27,72.04,72.12,19000.0,72.04,72.27,72.04,72.12,19000.0
2010-10-21 13:30:00,72.2,72.2,71.38,71.51,37700.0,72.2,72.2,71.38,71.51,37700.0
2010-10-21 14:00:00,71.47,71.67,71.4,71.6,39500.0,71.47,71.67,71.4,71.6,39500.0
2010-10-21 14:30:00,71.62,72.02,71.62,71.95,41300.0,71.62,72.02,71.62,71.95,41300.0
2010-10-21 15:00:00,71.97,72.32,71.95,72.31,37700.0,71.97,72.32,71.95,72.31,37700.0
2010-10-21 15:30:00,72.32,72.36,72.16,72.34,91300.0,72.32,72.36,72.16,72.34,91300.0
2010-10-22 09:30:00,72.66,72.66,72.26,72.26,82500.0,72.66,72.66,72.26,72.26,82500.0
2010-10-22 10:00:00,72.28,72.41,72.07,72.28,32500.0,72.28,72.41,72.07,72.28,32500.0
2010-10-22 10:30:00,72.31,72.76,72.31,72.7,32200.0,72.31,72.76,72.31,72.7,32200.0
2010-10-22 11:00:00,72.7,72.73,72.53,72.54,20800.0,72.7,72.73,72.53,72.54,20800.0
2010-10-22 11:30:00,72.56,72.63,72.44,72.49,20700.0,72.56,72.63,72.44,72.49,20700.0
2010-10-22 12:00:00,72.5,72.75,72.47,72.75,17400.0,72.5,72.75,72.47,72.75,17400.0
2010-10-22 12:30:00,72.72,72.85,72.72,72.8,20800.0,72.72,72.85,72.72,72.8,20800.0
2010-10-22 13:00:00,72.76,72.81,72.65,72.76,45600.0,72.76,72.81,72.65,72.76,45600.0
2010-10-22 13:30:00,72.74,72.77,72.7,72.7,18400.0,72.74,72.77,72.7,72.7,18400.0
2010-10-22 14:00:00,72.71,72.78,72.69,72.75,20700.0,72.71,72.78,72.69,72.75,20700.0
2010-10-22 14:30:00,72.75,72.76,72.56,72.58,35000.0,72.75,72.76,72.56,72.58,35000.0
2010-10-22 15:00:00,72.56,72.64,72.44,72.46,101600.0,72.56,72.64,72.44,72.46,101600.0
2010-10-22 15:30:00,72.47,72.52,72.37,72.5,84700.0,72.47,72.52,72.37,72.5,84700.0
2010-10-25 09:30:00,73.0,74.0,72.61,73.92,108600.0,73.0,74.0,72.61,73.92,108600.0
2010-10-25 10:00:00,73.82,74.02,73.56,73.74,96300.0,73.82,74.02,73.56,73.74,96300.0
2010-10-25 10:30:00,73.76,73.78,73.22,73.35,40700.0,73.76,73.78,73.22,73.35,40700.0
2010-10-25 11:00:00,73.35,73.64,73.27,73.6,37700.0,73.35,73.64,73.27,73.6,37700.0
2010-10-25 11:30:00,73.61,73.87,73.6,73.85,42800.0,73.61,73.87,73.6,73.85,42800.0
2010-10-25 12:00:00,73.86,73.87,73.67,73.72,112200.0,73.86,73.87,73.67,73.72,112200.0
2010-10-25 12:30:00,73.71,73.8,73.45,73.46,70800.0,73.71,73.8,73.45,73.46,70800.0
2010-10-25 13:00:00,73.46,73.82,73.43,73.57,61900.0,73.46,73.82,73.43,73.57,61900.0
2010-10-25 13:30:00,73.6,73.67,73.37,73.44,23200.0,73.6,73.67,73.37,73.44,23200.0
2010-10-25 14:00:00,73.46,73.55,73.4,73.49,24000.0,73.46,73.55,73.4,73.49,24000.0
2010-10-25 14:30:00,73.48,73.61,73.29,73.49,32400.0,73.48,73.61,73.29,73.49,32400.0
2010-10-25 15:00:00,73.49,73.55,73.42,73.51,62800.0,73.49,73.55,73.42,73.51,62800.0
2010-10-25 15:30:00,73.51,73.54,73.03,73.31,117600.0,73.51,73.54,73.03,73.31,117600.0
2010-10-26 09:30:00,72.8,72.8,71.79,71.85,236700.0,72.8,72.8,71.79,71.85,236700.0
2010-10-26 10:00:00,71.86,72.8,71.8,72.66,78700.0,71.86,72.8,71.8,72.66,78700.0
2010-10-26 10:30:00,72.65,72.77,72.38,72.69,74800.0,72.65,72.77,72.38,72.69,74800.0
2010-10-26 11:00:00,72.68,72.74,72.4,72.6,56600.0,72.68,72.74,72.4,72.6,56600.0
2010-10-26 11:30:00,72.58,72.9,72.48,72.9,68500.0,72.58,72.9,72.48,72.9,68500.0
2010-10-26 12:00:00,72.9,73.04,72.87,73.02,66500.0,72.9,73.04,72.87,73.02,66500.0
2010-10-26 12:30:00,73.04,73.57,73.03,73.43,65000.0,73.04,73.57,73.03,73.43,65000.0
2010-10-26 13:00:00,73.43,73.55,73.01,73.05,32000.0,73.43,73.55,73.01,73.05,32000.0
2010-10-26 13:30:00,73.03,73.15,72.78,72.92,24100.0,73.03,73.15,72.78,72.92,24100.0
2010-10-26 14:00:00,72.9,73.08,72.83,73.0,24500.0,72.9,73.08,72.83,73.0,24500.0
2010-10-26 14:30:00,72.98,73.2,72.81,73.15,40400.0,72.98,73.2,72.81,73.15,40400.0
2010-10-26 15:00:00,73.12,73.41,73.1,73.26,56300.0,73.12,73.41,73.1,73.26,56300.0
2010-10-26 15:30:00,73.26,73.31,73.06,73.3,88300.0,73.26,73.31,73.06,73.3,88300.0
2010-10-27 09:30:00,72.93,73.8,72.76,73.78,89500.0,72.93,73.8,72.76,73.78,89500.0
2010-10-27 10:00:00,73.8,73.93,73.01,73.12,72900.0,73.8,73.93,73.01,73.12,72900.0
2010-10-27 10:30:00,73.1,73.24,73.04,73.1,40300.0,73.1,73.24,73.04,73.1,40300.0
2010-10-27 11:00:00,73.11,73.27,73.0,73.2,44700.0,73.11,73.27,73.0,73.2,44700.0
2010-10-27 11:30:00,73.21,73.42,73.21,73.33,32100.0,73.21,73.42,73.21,73.33,32100.0
2010-10-27 12:00:00,73.34,73.35,73.2,73.21,34100.0,73.34,73.35,73.2,73.21,34100.0
2010-10-27 12:30:00,73.23,73.26,73.17,73.24,34200.0,73.23,73.26,73.17,73.24,34200.0
2010-10-27 13:00:00,73.25,73.32,73.16,73.22,38400.0,73.25,73.32,73.16,73.22,38400.0
2010-10-27 13:30:00,73.21,73.6,73.19,73.59,69900.0,73.21,73.6,73.19,73.59,69900.0
2010-10-27 14:00:00,73.6,73.64,73.37,73.42,35400.0,73.6,73.64,73.37,73.42,35400.0
2010-10-27 14:30:00,73.42,73.84,73.42,73.8,57300.0,73.42,73.84,73.42,73.8,57300.0
2010-10-27 15:00:00,73.8,73.83,73.54,73.78,62300.0,73.8,73.83,73.54,73.78,62300.0
2010-10-27 15:30:00,73.79,74.21,73.78,74.05,150100.0,73.79,74.21,73.78,74.05,150100.0
2010-10-28 09:30:00,74.5,74.62,74.32,74.47,41100.0,74.5,74.62,74.32,74.47,41100.0
2010-10-28 10:00:00,74.52,74.6,74.1,74.11,42900.0,74.52,74.6,74.1,74.11,42900.0
2010-10-28 10:30:00,74.12,74.15,73.9,74.1,70500.0,74.12,74.15,73.9,74.1,70500.0
2010-10-28 11:00:00,74.1,74.19,74.03,74.08,42500.0,74.1,74.19,74.03,74.08,42500.0
2010-10-28 11:30:00,74.06,74.15,73.91,73.92,24300.0,74.06,74.15,73.91,73.92,24300.0
2010-10-28 12:00:00,73.92,74.0,73.75,73.95,38900.0,73.92,74.0,73.75,73.95,38900.0
2010-10-28 12:30:00,73.95,74.1,73.9,73.98,33900.0,73.95,74.1,73.9,73.98,33900.0
2010-10-28 13:00:00,73.96,74.24,73.92,73.95,32300.0,73.96,74.24,73.92,73.95,32300.0
2010-10-28 13:30:00,73.94,74.17,73.93,74.14,34000.0,73.94,74.17,73.93,74.14,34000.0
2010-10-28 14:00:00,74.14,74.24,74.05,74.19,42500.0,74.14,74.24,74.05,74.19,42500.0
2010-10-28 14:30:00,74.15,74.32,74.13,74.19,62100.0,74.15,74.32,74.13,74.19,62100.0
2010-10-28 15:00:00,74.2,74.3,74.17,74.27,53900.0,74.2,74.3,74.17,74.27,53900.0
2010-10-28 15:30:00,74.25,74.51,74.24,74.4,107300.0,74.25,74.51,74.24,74.4,107300.0
2010-10-29 09:30:00,74.09,74.24,73.66,74.09,61800.0,74.09,74.24,73.66,74.09,61800.0
2010-10-29 10:00:00,74.04,74.35,73.92,74.27,31300.0,74.04,74.35,73.92,74.27,31300.0
2010-10-29 10:30:00,74.29,74.33,73.84,73.99,71500.0,74.29,74.33,73.84,73.99,71500.0
2010-10-29 11:00:00,74.0,74.28,73.99,74.06,32400.0,74.0,74.28,73.99,74.06,32400.0
2010-10-29 11:30:00,74.01,74.13,73.92,73.95,40200.0,74.01,74.13,73.92,73.95,40200.0
2010-10-29 12:00:00,73.95,74.1,73.87,74.09,23600.0,73.95,74.1,73.87,74.09,23600.0
2010-10-29 12:30:00,74.1,74.1,73.96,74.0,17500.0,74.1,74.1,73.96,74.0,17500.0
2010-10-29 13:00:00,74.0,74.06,73.92,73.98,16400.0,74.0,74.06,73.92,73.98,16400.0
2010-10-29 13:30:00,74.0,74.06,73.94,74.05,27000.0,74.0,74.06,73.94,74.05,27000.0
2010-10-29 14:00:00,74.06,74.34,74.03,74.29,69300.0,74.06,74.34,74.03,74.29,69300.0
2010-10-29 14:30:00,74.29,74.29,74.15,74.24,57000.0,74.29,74.29,74.15,74.24,57000.0
2010-10-29 15:00:00,74.23,74.29,74.14,74.26,36900.0,74.23,74.29,74.14,74.26,36900.0
2010-10-29 15:30:00,74.27,74.33,74.09,74.14,72000.0,74.27,74.33,74.09,74.14,72000.0
2010-11-01 09:30:00,74.61,74.8,74.46,74.54,30700.0,74.61,74.8,74.46,74.54,30700.0
2010-11-01 10:00:00,74.53,74.88,74.49,74.88,58200.0,74.53,74.88,74.49,74.88,58200.0
2010-11-01 10:30:00,74.88,74.95,74.73,74.77,51000.0,74.88,74.95,74.73,74.77,51000.0
2010-11-01 11:00:00,74.78,74.83,74.58,74.69,46000.0,74.78,74.83,74.58,74.69,46000.0
2010-11-01 11:30:00,74.66,74.93,74.59,74.91,46400.0,74.66,74.93,74.59,74.91,46400.0
2010-11-01 12:00:00,74.96,74.98,74.67,74.94,33700.0,74.96,74.98,74.67,74.94,33700.0
2010-11-01 12:30:00,74.94,74.94,74.65,74.74,28400.0,74.94,74.94,74.65,74.74,28400.0
2010-11-01 13:00:00,74.76,74.94,74.7,74.9,38400.0,74.76,74.94,74.7,74.9,38400.0
2010-11-01 13:30:00,74.92,74.99,74.87,74.92,60200.0,74.92,74.99,74.87,74.92,60200.0
2010-11-01 14:00:00,74.92,74.97,74.79,74.94,73700.0,74.92,74.97,74.79,74.94,73700.0
2010-11-01 14:30:00,74.94,75.0,74.77,74.87,149300.0,74.94,75.0,74.77,74.87,149300.0
2010-11-01 15:00:00,74.86,74.86,74.37,74.61,87700.0,74.86,74.86,74.37,74.61,87700.0
2010-11-01 15:30:00,74.62,75.0,74.61,75.0,151800.0,74.62,75.0,74.61,75.0,151800.0
2010-11-02 09:30:00,75.55,75.89,74.24,75.67,107700.0,75.55,75.89,74.24,75.67,107700.0
2010-11-02 10:00:00,75.63,75.79,75.25,75.31,73400.0,75.63,75.79,75.25,75.31,73400.0
2010-11-02 10:30:00,75.26,75.3,75.08,75.29,47800.0,75.26,75.3,75.08,75.29,47800.0
2010-11-02 11:00:00,75.29,75.41,75.22,75.34,39800.0,75.29,75.41,75.22,75.34,39800.0
2010-11-02 11:30:00,75.34,75.48,75.33,75.43,27000.0,75.34,75.48,75.33,75.43,27000.0
2010-11-02 12:00:00,75.44,75.5,75.4,75.45,37800.0,75.44,75.5,75.4,75.45,37800.0
2010-11-02 12:30:00,75.45,75.5,75.45,75.45,30900.0,75.45,75.5,75.45,75.45,30900.0
2010-11-02 13:00:00,75.45,75.57,75.38,75.47,28000.0,75.45,75.57,75.38,75.47,28000.0
2010-11-02 13:30:00,75.48,75.5,75.42,75.49,30500.0,75.48,75.5,75.42,75.49,30500.0
2010-11-02 14:00:00,75.48,75.5,75.36,75.47,19700.0,75.48,75.5,75.36,75.47,19700.0
2010-11-02 14:30:00,75.47,75.47,75.33,75.38,33100.0,75.47,75.47,75.33,75.38,33100.0
2010-11-02 15:00:00,75.38,75.5,75.37,75.4,50500.0,75.38,75.5,75.37,75.4,50500.0
2010-11-02 15:30:00,75.4,75.54,75.39,75.52,104500.0,75.4,75.54,75.39,75.52,104500.0
2010-11-03 09:30:00,75.59,75.59,75.18,75.47,52500.0,75.59,75.59,75.18,75.47,52500.0
2010-11-03 10:00:00,75.51,75.85,75.48,75.65,30300.0,75.51,75.85,75.48,75.65,30300.0
2010-11-03 10:30:00,75.65,75.75,75.43,75.57,29300.0,75.65,75.75,75.43,75.57,29300.0
2010-11-03 11:00:00,75.57,75.63,75.36,75.43,24500.0,75.57,75.63,75.36,75.43,24500.0
2010-11-03 11:30:00,75.41,75.47,75.23,75.41,30900.0,75.41,75.47,75.23,75.41,30900.0
2010-11-03 12:00:00,75.39,75.7,75.23,75.67,56600.0,75.39,75.7,75.23,75.67,56600.0
2010-11-03 12:30:00,75.68,75.75,75.58,75.61,29900.0,75.68,75.75,75.58,75.61,29900.0
2010-11-03 13:00:00,75.62,75.73,75.49,75.49,18700.0,75.62,75.73,75.49,75.49,18700.0
2010-11-03 13:30:00,75.49,75.64,75.46,75.52,37000.0,75.49,75.64,75.46,75.52,37000.0
2010-11-03 14:00:00,75.53,75.95,75.22,75.28,111300.0,75.53,75.95,75.22,75.28,111300.0
2010-11-03 14:30:00,75.24,75.73,74.95,75.66,146200.0,75.24,75.73,74.95,75.66,146200.0
2010-11-03 15:00:00,75.66,75.98,75.62,75.91,86400.0,75.66,75.98,75.62,75.91,86400.0
2010-11-03 15:30:00,75.9,75.96,75.59,75.89,107000.0,75.9,75.96,75.59,75.89,107000.0
2010-11-04 09:30:00,76.69,77.35,75.98,76.89,150400.0,76.69,77.35,75.98,76.89,150400.0
2010-11-04 10:00:00,76.89,76.96,76.5,76.93,69600.0,76.89,76.96,76.5,76.93,69600.0
2010-11-04 10:30:00,76.95,77.11,76.83,77.1,47300.0,76.95,77.11,76.83,77.1,47300.0
2010-11-04 11:00:00,77.09,77.28,77.02,77.05,44800.0,77.09,77.28,77.02,77.05,44800.0
2010-11-04 11:30:00,77.08,77.09,76.81,76.82,33500.0,77.08,77.09,76.81,76.82,33500.0
2010-11-04 12:00:00,76.82,77.03,76.74,77.03,31400.0,76.82,77.03,76.74,77.03,31400.0
2010-11-04 12:30:00,77.02,77.2,76.96,77.06,25200.0,77.02,77.2,76.96,77.06,25200.0
2010-11-04 13:00:00,77.06,77.1,76.91,76.91,24300.0,77.06,77.1,76.91,76.91,24300.0
2010-11-04 13:30:00,76.93,76.94,76.79,76.79,19200.0,76.93,76.94,76.79,76.79,19200.0
2010-11-04 14:00:00,76.79,77.0,76.74,76.9,45200.0,76.79,77.0,76.74,76.9,45200.0
2010-11-04 14:30:00,76.9,77.12,76.9,76.99,34200.0,76.9,77.12,76.9,76.99,34200.0
2010-11-04 15:00:00,76.99,77.11,76.9,77.09,58100.0,76.99,77.11,76.9,77.09,58100.0
2010-11-04 15:30:00,77.08,77.17,76.93,77.13,87800.0,77.08,77.17,76.93,77.13,87800.0
2010-11-05 09:30:00,77.16,77.81,77.13,77.73,110900.0,77.16,77.81,77.13,77.73,110900.0
2010-11-05 10:00:00,77.7,77.85,77.47,77.47,52600.0,77.7,77.85,77.47,77.47,52600.0
2010-11-05 10:30:00,77.5,77.89,77.5,77.82,47000.0,77.5,77.89,77.5,77.82,47000.0
2010-11-05 11:00:00,77.84,77.84,77.48,77.48,95800.0,77.84,77.84,77.48,77.48,95800.0
2010-11-05 11:30:00,77.49,77.5,77.37,77.44,35700.0,77.49,77.5,77.37,77.44,35700.0
2010-11-05 12:00:00,77.42,77.57,77.2,77.2,49800.0,77.42,77.57,77.2,77.2,49800.0
2010-11-05 12:30:00,77.19,77.59,77.16,77.47,24900.0,77.19,77.59,77.16,77.47,24900.0
2010-11-05 13:00:00,77.48,77.69,77.48,77.69,28500.0,77.48,77.69,77.48,77.69,28500.0
2010-11-05 13:30:00,77.67,77.7,77.6,77.65,50100.0,77.67,77.7,77.6,77.65,50100.0
2010-11-05 14:00:00,77.64,77.67,77.52,77.65,47800.0,77.64,77.67,77.52,77.65,47800.0
2010-11-05 14:30:00,77.63,77.7,77.49,77.52,135600.0,77.63,77.7,77.49,77.52,135600.0
2010-11-05 15:00:00,77.52,77.63,77.44,77.59,46100.0,77.52,77.63,77.44,77.59,46100.0
2010-11-05 15:30:00,77.61,77.91,77.59,77.84,154900.0,77.61,77.91,77.59,77.84,154900.0
2010-11-08 09:30:00,77.45,77.64,76.71,76.82,90900.0,77.45,77.64,76.71,76.82,90900.0
2010-11-08 10:00:00,76.83,77.13,76.8,77.12,55600.0,76.83,77.13,76.8,77.12,55600.0
2010-11-08 10:30:00,77.09,77.24,77.03,77.09,38300.0,77.09,77.24,77.03,77.09,38300.0
2010-11-08 11:00:00,77.07,77.27,76.98,77.07,63800.0,77.07,77.27,76.98,77.07,63800.0
2010-11-08 11:30:00,77.07,77.49,77.07,77.41,30400.0,77.07,77.49,77.07,77.41,30400.0
2010-11-08 12:00:00,77.38,77.58,77.29,77.56,30700.0,77.38,77.58,77.29,77.56,30700.0
2010-11-08 12:30:00,77.55,77.56,77.37,77.48,35100.0,77.55,77.56,77.37,77.48,35100.0
2010-11-08 13:00:00,77.45,77.65,77.39,77.57,35600.0,77.45,77.65,77.39,77.57,35600.0
2010-11-08 13:30:00,77.55,77.6,77.43,77.56,35800.0,77.55,77.6,77.43,77.56,35800.0
2010-11-08 14:00:00,77.57,77.74,77.49,77.7,51900.0,77.57,77.74,77.49,77.7,51900.0
2010-11-08 14:30:00,77.7,77.74,77.58,77.72,73900.0,77.7,77.74,77.58,77.72,73900.0
2010-11-08 15:00:00,77.72,77.72,77.48,77.53,44200.0,77.72,77.72,77.48,77.53,44200.0
2010-11-08 15:30:00,77.54,77.61,77.38,77.55,78900.0,77.54,77.61,77.38,77.55,78900.0
2010-11-09 09:30:00,77.7,77.7,77.32,77.6,36500.0,77.7,77.7,77.32,77.6,36500.0
2010-11-09 10:00:00,77.6,77.79,77.53,77.53,59600.0,77.6,77.79,77.53,77.53,59600.0
2010-11-09 10:30:00,77.52,77.62,77.45,77.5,24800.0,77.52,77.62,77.45,77.5,24800.0
2010-11-09 11:00:00,77.43,77.78,77.43,77.7,28700.0,77.43,77.78,77.43,77.7,28700.0
2010-11-09 11:30:00,77.69,77.85,77.64,77.66,26200.0,77.69,77.85,77.64,77.66,26200.0
2010-11-09 12:00:00,77.65,77.78,77.64,77.76,19600.0,77.65,77.78,77.64,77.76,19600.0
2010-11-09 12:30:00,77.77,77.77,77.59,77.73,29700.0,77.77,77.77,77.59,77.73,29700.0
2010-11-09 13:00:00,77.71,77.82,77.58,77.62,20800.0,77.71,77.82,77.58,77.62,20800.0
2010-11-09 13:30:00,77.59,77.69,77.43,77.58,29000.0,77.59,77.69,77.43,77.58,29000.0
2010-11-09 14:00:00,77.59,77.8,77.57,77.67,28600.0,77.59,77.8,77.57,77.67,28600.0
2010-11-09 14:30:00,77.68,77.77,77.46,77.49,42700.0,77.68,77.77,77.46,77.49,42700.0
2010-11-09 15:00:00,77.48,77.48,77.19,77.39,93800.0,77.48,77.48,77.19,77.39,93800.0
2010-11-09 15:30:00,77.37,77.44,76.83,76.96,209500.0,77.37,77.44,76.83,76.96,209500.0
2010-11-10 09:30:00,76.96,76.96,75.67,76.13,81100.0,76.96,76.96,75.67,76.13,81100.0
2010-11-10 10:00:00,76.08,76.33,76.06,76.19,47100.0,76.08,76.33,76.06,76.19,47100.0
2010-11-10 10:30:00,76.2,76.46,76.08,76.15,45400.0,76.2,76.46,76.08,76.15,45400.0
2010-11-10 11:00:00,76.14,76.19,76.02,76.14,41600.0,76.14,76.19,76.02,76.14,41600.0
2010-11-10 11:30:00,76.17,76.53,76.15,76.49,34000.0,76.17,76.53,76.15,76.49,34000.0
2010-11-10 12:00:00,76.5,76.62,76.26,76.31,38400.0,76.5,76.62,76.26,76.31,38400.0
2010-11-10 12:30:00,76.33,76.43,76.28,76.41,59200.0,76.33,76.43,76.28,76.41,59200.0
2010-11-10 13:00:00,76.38,76.99,76.25,76.92,28300.0,76.38,76.99,76.25,76.92,28300.0
2010-11-10 13:30:00,76.89,76.98,76.73,76.73,31200.0,76.89,76.98,76.73,76.73,31200.0
2010-11-10 14:00:00,76.72,76.95,76.68,76.89,49900.0,76.72,76.95,76.68,76.89,49900.0
2010-11-10 14:30:00,76.91,76.91,76.59,76.63,57400.0,76.91,76.91,76.59,76.63,57400.0
2010-11-10 15:00:00,76.66,76.67,76.38,76.42,117100.0,76.66,76.67,76.38,76.42,117100.0
2010-11-10 15:30:00,76.42,76.58,76.4,76.55,137900.0,76.42,76.58,76.4,76.55,137900.0
2010-11-11 09:30:00,75.92,76.29,75.6,76.13,62000.0,75.92,76.29,75.6,76.13,62000.0
2010-11-11 10:00:00,76.18,76.5,76.02,76.36,54100.0,76.18,76.5,76.02,76.36,54100.0
2010-11-11 10:30:00,76.34,76.41,76.17,76.31,49000.0,76.34,76.41,76.17,76.31,49000.0
2010-11-11 11:00:00,76.29,76.5,76.28,76.39,50200.0,76.29,76.5,76.28,76.39,50200.0
2010-11-11 11:30:00,76.42,76.71,76.42,76.57,36100.0,76.42,76.71,76.42,76.57,36100.0
2010-11-11 12:00:00,76.57,76.79,76.51,76.68,25800.0,76.57,76.79,76.51,76.68,25800.0
2010-11-11 12:30:00,76.69,76.85,76.69,76.77,30700.0,76.69,76.85,76.69,76.77,30700.0
2010-11-11 13:00:00,76.77,76.86,76.72,76.76,66900.0,76.77,76.86,76.72,76.76,66900.0
2010-11-11 13:30:00,76.77,77.02,76.76,76.96,40600.0,76.77,77.02,76.76,76.96,40600.0
2010-11-11 14:00:00,76.96,77.02,76.79,76.95,33700.0,76.96,77.02,76.79,76.95,33700.0
2010-11-11 14:30:00,76.96,77.13,76.96,77.09,40100.0,76.96,77.13,76.96,77.09,40100.0
2010-11-11 15:00:00,77.11,77.35,77.04,77.33,59900.0,77.11,77.35,77.04,77.33,59900.0
2010-11-11 15:30:00,77.34,77.43,77.18,77.4,105100.0,77.34,77.43,77.18,77.4,105100.0
2010-11-12 09:30:00,76.87,77.17,76.51,77.12,31600.0,76.87,77.17,76.51,77.12,31600.0
2010-11-12 10:00:00,77.09,77.16,76.9,76.94,44600.0,77.09,77.16,76.9,76.94,44600.0
2010-11-12 10:30:00,76.89,76.89,76.07,76.3,71900.0,76.89,76.89,76.07,76.3,71900.0
2010-11-12 11:00:00,76.3,76.52,76.08,76.47,33200.0,76.3,76.52,76.08,76.47,33200.0
2010-11-12 11:30:00,76.47,76.59,76.35,76.45,15900.0,76.47,76.59,76.35,76.45,15900.0
2010-11-12 12:00:00,76.46,76.52,76.17,76.18,18400.0,76.46,76.52,76.17,76.18,18400.0
2010-11-12 12:30:00,76.18,76.32,76.08,76.16,22700.0,76.18,76.32,76.08,76.16,22700.0
2010-11-12 13:00:00,76.15,76.39,76.13,76.39,17300.0,76.15,76.39,76.13,76.39,17300.0
2010-11-12 13:30:00,76.36,76.46,76.3,76.33,20200.0,76.36,76.46,76.3,76.33,20200.0
2010-11-12 14:00:00,76.32,76.5,76.28,76.43,29700.0,76.32,76.5,76.28,76.43,29700.0
2010-11-12 14:30:00,76.4,76.57,76.32,76.5,33000.0,76.4,76.57,76.32,76.5,33000.0
2010-11-12 15:00:00,76.5,76.75,76.47,76.57,43200.0,76.5,76.75,76.47,76.57,43200.0
2010-11-12 15:30:00,76.57,76.66,76.34,76.5,55700.0,76.57,76.66,76.34,76.5,55700.0
2010-11-15 09:30:00,76.76,76.8,76.37,76.59,31300.0,76.76,76.8,76.37,76.59,31300.0
2010-11-15 10:00:00,76.55,76.66,76.39,76.52,20100.0,76.55,76.66,76.39,76.52,20100.0
2010-11-15 10:30:00,76.54,76.65,76.41,76.47,23600.0,76.54,76.65,76.41,76.47,23600.0
2010-11-15 11:00:00,76.49,76.59,76.29,76.58,19300.0,76.49,76.59,76.29,76.58,19300.0
2010-11-15 11:30:00,76.59,76.96,76.59,76.9,20800.0,76.59,76.96,76.59,76.9,20800.0
2010-11-15 12:00:00,76.97,76.99,76.65,76.85,20000.0,76.97,76.99,76.65,76.85,20000.0
2010-11-15 12:30:00,76.86,76.96,76.81,76.96,20200.0,76.86,76.96,76.81,76.96,20200.0
2010-11-15 13:00:00,76.96,76.97,76.77,76.92,16800.0,76.96,76.97,76.77,76.92,16800.0
2010-11-15 13:30:00,76.92,76.98,76.83,76.84,18500.0,76.92,76.98,76.83,76.84,18500.0
2010-11-15 14:00:00,76.83,76.84,76.52,76.57,26700.0,76.83,76.84,76.52,76.57,26700.0
2010-11-15 14:30:00,76.61,76.79,76.51,76.7,29800.0,76.61,76.79,76.51,76.7,29800.0
2010-11-15 15:00:00,76.71,76.77,76.38,76.49,45400.0,76.71,76.77,76.38,76.49,45400.0
2010-11-15 15:30:00,76.48,76.52,76.3,76.37,73900.0,76.48,76.52,76.3,76.37,73900.0
2010-11-16 09:30:00,75.99,76.0,75.5,75.78,19000.0,75.99,76.0,75.5,75.78,19000.0
2010-11-16 10:00:00,75.72,76.13,75.63,75.96,29500.0,75.72,76.13,75.63,75.96,29500.0
2010-11-16 10:30:00,75.98,76.01,75.67,75.85,62200.0,75.98,76.01,75.67,75.85,62200.0
2010-11-16 11:00:00,75.86,75.88,75.3,75.3,50800.0,75.86,75.88,75.3,75.3,50800.0
2010-11-16 11:30:00,75.33,75.44,75.06,75.35,35000.0,75.33,75.44,75.06,75.35,35000.0
2010-11-16 12:00:00,75.37,75.58,75.21,75.53,82500.0,75.37,75.58,75.21,75.53,82500.0
2010-11-16 12:30:00,75.53,75.76,75.5,75.71,83800.0,75.53,75.76,75.5,75.71,83800.0
2010-11-16 13:00:00,75.71,75.73,75.58,75.68,30500.0,75.71,75.73,75.58,75.68,30500.0
2010-11-16 13:30:00,75.67,75.68,75.34,75.42,98000.0,75.67,75.68,75.34,75.42,98000.0
2010-11-16 14:00:00,75.41,75.42,75.19,75.25,60600.0,75.41,75.42,75.19,75.25,60600.0
2010-11-16 14:30:00,75.27,75.27,75.0,75.15,58800.0,75.27,75.27,75.0,75.15,58800.0
2010-11-16 15:00:00,75.15,75.23,74.84,74.91,59700.0,75.15,75.23,74.84,74.91,59700.0
2010-11-16 15:30:00,74.91,75.14,74.8,75.04,141000.0,74.91,75.14,74.8,75.04,141000.0
2010-11-17 09:30:00,75.23,76.72,75.23,76.61,110800.0,75.23,76.72,75.23,76.61,110800.0
2010-11-17 10:00:00,76.63,77.18,76.53,76.9,90900.0,76.63,77.18,76.53,76.9,90900.0
2010-11-17 10:30:00,76.88,76.92,76.57,76.6,61600.0,76.88,76.92,76.57,76.6,61600.0
2010-11-17 11:00:00,76.6,76.86,76.45,76.72,57900.0,76.6,76.86,76.45,76.72,57900.0
2010-11-17 11:30:00,76.73,76.78,76.54,76.72,42600.0,76.73,76.78,76.54,76.72,42600.0
2010-11-17 12:00:00,76.73,76.86,76.63,76.83,43200.0,76.73,76.86,76.63,76.83,43200.0
2010-11-17 12:30:00,76.83,77.16,76.76,77.07,45400.0,76.83,77.16,76.76,77.07,45400.0
2010-11-17 13:00:00,77.07,77.15,77.0,77.11,39200.0,77.07,77.15,77.0,77.11,39200.0
2010-11-17 13:30:00,77.11,77.23,76.94,77.22,74400.0,77.11,77.23,76.94,77.22,74400.0
2010-11-17 14:00:00,77.21,77.22,76.96,77.05,61700.0,77.21,77.22,76.96,77.05,61700.0
2010-11-17 14:30:00,77.05,77.1,76.96,77.01,74100.0,77.05,77.1,76.96,77.01,74100.0
2010-11-17 15:00:00,76.99,77.07,76.64,76.71,83600.0,76.99,77.07,76.64,76.71,83600.0
2010-11-17 15:30:00,76.72,76.91,76.67,76.81,115700.0,76.72,76.91,76.67,76.81,115700.0
2010-11-18 09:30:00,77.5,77.99,77.28,77.58,53900.0,77.5,77.99,77.28,77.58,53900.0
2010-11-18 10:00:00,77.62,78.31,77.62,78.3,48400.0,77.62,78.31,77.62,78.3,48400.0
2010-11-18 10:30:00,78.27,78.36,77.98,78.02,47700.0,78.27,78.36,77.98,78.02,47700.0
2010-11-18 11:00:00,78.03,78.15,77.94,78.1,35400.0,78.03,78.15,77.94,78.1,35400.0
2010-11-18 11:30:00,78.11,78.13,77.99,78.06,25500.0,78.11,78.13,77.99,78.06,25500.0
2010-11-18 12:00:00,78.06,78.31,78.02,78.25,46000.0,78.06,78.31,78.02,78.25,46000.0
2010-11-18 12:30:00,78.26,78.31,78.21,78.25,29300.0,78.26,78.31,78.21,78.25,29300.0
2010-11-18 13:00:00,78.22,78.3,78.22,78.25,31300.0,78.22,78.3,78.22,78.25,31300.0
2010-11-18 13:30:00,78.26,78.29,78.2,78.24,49000.0,78.26,78.29,78.2,78.24,49000.0
2010-11-18 14:00:00,78.23,78.29,78.2,78.23,45100.0,78.23,78.29,78.2,78.23,45100.0
2010-11-18 14:30:00,78.23,78.34,78.2,78.25,54700.0,78.23,78.34,78.2,78.25,54700.0
2010-11-18 15:00:00,78.25,78.27,78.18,78.23,52400.0,78.25,78.27,78.18,78.23,52400.0
2010-11-18 15:30:00,78.23,78.25,77.92,78.12,105400.0,78.23,78.25,77.92,78.12,105400.0
2010-11-19 09:30:00,78.08,78.44,78.0,78.34,143100.0,78.08,78.44,78.0,78.34,143100.0
2010-11-19 10:00:00,78.34,78.54,78.11,78.33,56800.0,78.34,78.54,78.11,78.33,56800.0
2010-11-19 10:30:00,78.29,78.74,78.26,78.57,38100.0,78.29,78.74,78.26,78.57,38100.0
2010-11-19 11:00:00,78.57,78.71,78.39,78.68,28100.0,78.57,78.71,78.39,78.68,28100.0
2010-11-19 11:30:00,78.65,78.79,78.58,78.67,27500.0,78.65,78.79,78.58,78.67,27500.0
2010-11-19 12:00:00,78.68,78.77,78.67,78.69,64900.0,78.68,78.77,78.67,78.69,64900.0
2010-11-19 12:30:00,78.64,78.65,78.51,78.62,26600.0,78.64,78.65,78.51,78.62,26600.0
2010-11-19 13:00:00,78.61,78.63,78.48,78.5,29200.0,78.61,78.63,78.48,78.5,29200.0
2010-11-19 13:30:00,78.49,78.62,78.48,78.55,27800.0,78.49,78.62,78.48,78.55,27800.0
2010-11-19 14:00:00,78.57,78.83,78.55,78.75,31600.0,78.57,78.83,78.55,78.75,31600.0
2010-11-19 14:30:00,78.76,78.8,78.54,78.59,89700.0,78.76,78.8,78.54,78.59,89700.0
2010-11-19 15:00:00,78.58,78.61,78.45,78.58,50100.0,78.58,78.61,78.45,78.58,50100.0
2010-11-19 15:30:00,78.6,78.77,78.54,78.69,164800.0,78.6,78.77,78.54,78.69,164800.0
2010-11-22 09:30:00,78.47,78.7,78.13,78.66,34500.0,78.47,78.7,78.13,78.66,34500.0
2010-11-22 10:00:00,78.67,78.91,78.65,78.66,48500.0,78.67,78.91,78.65,78.66,48500.0
2010-11-22 10:30:00,78.66,78.77,78.58,78.65,32000.0,78.66,78.77,78.58,78.65,32000.0
2010-11-22 11:00:00,78.62,78.73,78.56,78.61,27200.0,78.62,78.73,78.56,78.61,27200.0
2010-11-22 11:30:00,78.64,78.64,78.45,78.55,12600.0,78.64,78.64,78.45,78.55,12600.0
2010-11-22 12:00:00,78.52,78.52,77.98,77.98,13200.0,78.52,78.52,77.98,77.98,13200.0
2010-11-22 12:30:00,77.96,78.05,77.83,78.01,12800.0,77.96,78.05,77.83,78.01,12800.0
2010-11-22 13:00:00,78.01,78.11,77.95,78.11,13300.0,78.01,78.11,77.95,78.11,13300.0
2010-11-22 13:30:00,78.13,78.41,78.11,78.39,33900.0,78.13,78.41,78.11,78.39,33900.0
2010-11-22 14:00:00,78.37,78.82,78.37,78.57,80300.0,78.37,78.82,78.37,78.57,80300.0
2010-11-22 14:30:00,78.56,78.79,78.56,78.75,83500.0,78.56,78.79,78.56,78.75,83500.0
2010-11-22 15:00:00,78.75,78.84,78.65,78.73,70600.0,78.75,78.84,78.65,78.73,70600.0
2010-11-22 15:30:00,78.73,78.8,78.67,78.74,74800.0,78.73,78.8,78.67,78.74,74800.0
2010-11-23 09:30:00,77.87,77.99,77.07,77.12,56400.0,77.87,77.99,77.07,77.12,56400.0
2010-11-23 10:00:00,77.09,77.59,77.03,77.59,63500.0,77.09,77.59,77.03,77.59,63500.0
2010-11-23 10:30:00,77.59,77.81,77.52,77.8,45700.0,77.59,77.81,77.52,77.8,45700.0
2010-11-23 11:00:00,77.78,77.78,77.24,77.25,32900.0,77.78,77.78,77.24,77.25,32900.0
2010-11-23 11:30:00,77.22,77.24,77.04,77.18,19500.0,77.22,77.24,77.04,77.18,19500.0
2010-11-23 12:00:00,77.19,77.42,77.11,77.3,18800.0,77.19,77.42,77.11,77.3,18800.0
2010-11-23 12:30:00,77.37,77.47,77.23,77.35,22800.0,77.37,77.47,77.23,77.35,22800.0
2010-11-23 13:00:00,77.35,77.43,77.24,77.4,18700.0,77.35,77.43,77.24,77.4,18700.0
2010-11-23 13:30:00,77.43,77.47,77.14,77.19,24400.0,77.43,77.47,77.14,77.19,24400.0
2010-11-23 14:00:00,77.24,77.39,77.12,77.27,36400.0,77.24,77.39,77.12,77.27,36400.0
2010-11-23 14:30:00,77.23,77.4,77.15,77.34,26800.0,77.23,77.4,77.15,77.34,26800.0
2010-11-23 15:00:00,77.33,77.4,77.19,77.24,45300.0,77.33,77.4,77.19,77.24,45300.0
2010-11-23 15:30:00,77.26,77.31,77.06,77.2,114300.0,77.26,77.31,77.06,77.2,114300.0
2010-11-24 09:30:00,77.78,78.33,77.38,78.19,24700.0,77.78,78.33,77.38,78.19,24700.0
2010-11-24 10:00:00,78.12,78.41,77.95,78.41,50300.0,78.12,78.41,77.95,78.41,50300.0
2010-11-24 10:30:00,78.4,78.5,78.34,78.41,40300.0,78.4,78.5,78.34,78.41,40300.0
2010-11-24 11:00:00,78.41,78.47,78.36,78.45,62300.0,78.41,78.47,78.36,78.45,62300.0
2010-11-24 11:30:00,78.45,78.46,78.24,78.3,83800.0,78.45,78.46,78.24,78.3,83800.0
2010-11-24 12:00:00,78.3,78.32,78.25,78.28,41200.0,78.3,78.32,78.25,78.28,41200.0
2010-11-24 12:30:00,78.3,78.34,78.25,78.29,49400.0,78.3,78.34,78.25,78.29,49400.0
2010-11-24 13:00:00,78.3,78.43,78.22,78.43,79500.0,78.3,78.43,78.22,78.43,79500.0
2010-11-24 13:30:00,78.44,78.64,78.44,78.63,18900.0,78.44,78.64,78.44,78.63,18900.0
2010-11-24 14:00:00,78.63,78.67,78.51,78.59,20300.0,78.63,78.67,78.51,78.59,20300.0
2010-11-24 14:30:00,78.63,78.7,78.5,78.57,16700.0,78.63,78.7,78.5,78.57,16700.0
2010-11-24 15:00:00,78.56,78.72,78.52,78.69,21200.0,78.56,78.72,78.52,78.69,21200.0
2010-11-24 15:30:00,78.72,78.72,78.51,78.7,59500.0,78.72,78.72,78.51,78.7,59500.0
2010-11-26 09:30:00,78.03,78.23,77.89,78.09,45000.0,78.03,78.23,77.89,78.09,45000.0
2010-11-26 10:00:00,78.08,78.27,77.96,78.11,48900.0,78.08,78.27,77.96,78.11,48900.0
2010-11-26 10:30:00,78.1,78.2,77.9,77.9,22000.0,78.1,78.2,77.9,77.9,22000.0
2010-11-26 11:00:00,77.92,78.11,77.92,78.0,13300.0,77.92,78.11,77.92,78.0,13300.0
2010-11-26 11:30:00,77.99,78.0,77.88,77.96,14200.0,77.99,78.0,77.88,77.96,14200.0
2010-11-26 12:00:00,77.97,78.1,77.84,78.03,31700.0,77.97,78.1,77.84,78.03,31700.0
2010-11-26 12:30:00,78.03,78.26,78.01,78.02,52300.0,78.03,78.26,78.01,78.02,52300.0
2010-11-29 09:30:00,77.53,77.59,76.39,76.43,56500.0,77.53,77.59,76.39,76.43,56500.0
2010-11-29 10:00:00,76.49,76.78,76.38,76.67,39500.0,76.49,76.78,76.38,76.67,39500.0
2010-11-29 10:30:00,76.68,77.01,76.68,76.79,26200.0,76.68,77.01,76.68,76.79,26200.0
2010-11-29 11:00:00,76.84,77.24,76.78,77.04,34000.0,76.84,77.24,76.78,77.04,34000.0
2010-11-29 11:30:00,77.01,77.04,76.48,76.67,22500.0,77.01,77.04,76.48,76.67,22500.0
2010-11-29 12:00:00,76.67,76.98,76.65,76.95,33300.0,76.67,76.98,76.65,76.95,33300.0
2010-11-29 12:30:00,76.89,76.98,76.8,76.98,24500.0,76.89,76.98,76.8,76.98,24500.0
2010-11-29 13:00:00,76.98,77.0,76.82,76.86,13600.0,76.98,77.0,76.82,76.86,13600.0
2010-11-29 13:30:00,76.88,77.04,76.8,76.98,18800.0,76.88,77.04,76.8,76.98,18800.0
2010-11-29 14:00:00,76.99,77.16,76.85,77.14,21000.0,76.99,77.16,76.85,77.14,21000.0
2010-11-29 14:30:00,77.15,77.51,77.15,77.51,34700.0,77.15,77.51,77.15,77.51,34700.0
2010-11-29 15:00:00,77.51,77.8,77.5,77.79,33500.0,77.51,77.8,77.5,77.79,33500.0
2010-11-29 15:30:00,77.8,77.85,77.54,77.62,82500.0,77.8,77.85,77.54,77.62,82500.0
2010-11-30 09:30:00,76.78,77.13,76.59,77.13,38400.0,76.78,77.13,76.59,77.13,38400.0
2010-11-30 10:00:00,77.18,77.72,77.02,77.59,29600.0,77.18,77.72,77.02,77.59,29600.0
2010-11-30 10:30:00,77.56,77.56,77.02,77.09,22000.0,77.56,77.56,77.02,77.09,22000.0
2010-11-30 11:00:00,77.12,77.25,77.06,77.15,30900.0,77.12,77.25,77.06,77.15,30900.0
2010-11-30 11:30:00,77.1,77.28,76.96,77.23,20200.0,77.1,77.28,76.96,77.23,20200.0
2010-11-30 12:00:00,77.2,77.32,77.18,77.31,16300.0,77.2,77.32,77.18,77.31,16300.0
2010-11-30 12:30:00,77.3,77.43,77.14,77.4,18600.0,77.3,77.43,77.14,77.4,18600.0
2010-11-30 13:00:00,77.37,77.61,77.33,77.39,39500.0,77.37,77.61,77.33,77.39,39500.0
2010-11-30 13:30:00,77.39,77.52,77.18,77.32,20300.0,77.39,77.52,77.18,77.32,20300.0
2010-11-30 14:00:00,77.31,77.53,77.03,77.11,28300.0,77.31,77.53,77.03,77.11,28300.0
2010-11-30 14:30:00,77.1,77.23,76.98,77.12,46800.0,77.1,77.23,76.98,77.12,46800.0
2010-11-30 15:00:00,77.12,77.31,77.07,77.22,45400.0,77.12,77.31,77.07,77.22,45400.0
2010-11-30 15:30:00,77.26,77.3,76.8,76.92,109300.0,77.26,77.3,76.8,76.92,109300.0
2010-12-01 09:30:00,78.06,78.53,78.02,78.45,39500.0,78.06,78.53,78.02,78.45,39500.0
2010-12-01 10:00:00,78.51,78.6,78.14,78.2,51100.0,78.51,78.6,78.14,78.2,51100.0
2010-12-01 10:30:00,78.2,78.47,78.17,78.38,35000.0,78.2,78.47,78.17,78.38,35000.0
2010-12-01 11:00:00,78.35,78.42,78.13,78.29,26400.0,78.35,78.42,78.13,78.29,26400.0
2010-12-01 11:30:00,78.3,78.96,78.3,78.78,27900.0,78.3,78.96,78.3,78.78,27900.0
2010-12-01 12:00:00,78.84,78.95,78.72,78.87,37500.0,78.84,78.95,78.72,78.87,37500.0
2010-12-01 12:30:00,78.9,78.9,78.64,78.73,41100.0,78.9,78.9,78.64,78.73,41100.0
2010-12-01 13:00:00,78.73,78.86,78.6,78.63,19600.0,78.73,78.86,78.6,78.63,19600.0
2010-12-01 13:30:00,78.62,78.77,78.56,78.67,30600.0,78.62,78.77,78.56,78.67,30600.0
2010-12-01 14:00:00,78.68,78.85,78.57,78.81,41500.0,78.68,78.85,78.57,78.81,41500.0
2010-12-01 14:30:00,78.81,78.95,78.76,78.94,32400.0,78.81,78.95,78.76,78.94,32400.0
2010-12-01 15:00:00,78.93,78.93,78.74,78.78,42100.0,78.93,78.93,78.74,78.78,42100.0
2010-12-01 15:30:00,78.79,78.95,78.63,78.72,63200.0,78.79,78.95,78.63,78.72,63200.0
2010-12-02 09:30:00,78.64,78.99,78.43,78.94,58000.0,78.64,78.99,78.43,78.94,58000.0
2010-12-02 10:00:00,78.96,79.17,78.95,79.06,56600.0,78.96,79.17,78.95,79.06,56600.0
2010-12-02 10:30:00,79.06,79.33,79.06,79.27,30000.0,79.06,79.33,79.06,79.27,30000.0
2010-12-02 11:00:00,79.27,79.38,79.16,79.34,26700.0,79.27,79.38,79.16,79.34,26700.0
2010-12-02 11:30:00,79.34,79.37,79.24,79.28,28300.0,79.34,79.37,79.24,79.28,28300.0
2010-12-02 12:00:00,79.27,79.38,79.21,79.29,26400.0,79.27,79.38,79.21,79.29,26400.0
2010-12-02 12:30:00,79.27,79.4,79.21,79.21,28700.0,79.27,79.4,79.21,79.21,28700.0
2010-12-02 13:00:00,79.22,79.37,79.13,79.32,38700.0,79.22,79.37,79.13,79.32,38700.0
2010-12-02 13:30:00,79.37,79.41,79.29,79.32,17000.0,79.37,79.41,79.29,79.32,17000.0
2010-12-02 14:00:00,79.35,79.46,79.29,79.45,29900.0,79.35,79.46,79.29,79.45,29900.0
2010-12-02 14:30:00,79.42,79.42,79.26,79.29,19800.0,79.42,79.42,79.26,79.29,19800.0
2010-12-02 15:00:00,79.28,79.33,79.23,79.31,61500.0,79.28,79.33,79.23,79.31,61500.0
2010-12-02 15:30:00,79.31,79.33,79.19,79.3,94800.0,79.31,79.33,79.19,79.3,94800.0
2010-12-03 09:30:00,78.91,79.27,78.76,79.0,51100.0,78.91,79.27,78.76,79.0,51100.0
2010-12-03 10:00:00,79.02,79.26,78.78,78.94,113900.0,79.02,79.26,78.78,78.94,113900.0
2010-12-03 10:30:00,78.96,79.1,78.86,78.94,39500.0,78.96,79.1,78.86,78.94,39500.0
2010-12-03 11:00:00,79.0,79.11,78.98,79.05,46000.0,79.0,79.11,78.98,79.05,46000.0
2010-12-03 11:30:00,79.05,79.06,78.98,79.05,60300.0,79.05,79.06,78.98,79.05,60300.0
2010-12-03 12:00:00,79.05,79.05,79.0,79.03,43000.0,79.05,79.05,79.0,79.03,43000.0
2010-12-03 12:30:00,79.03,79.1,79.0,79.06,22200.0,79.03,79.1,79.0,79.06,22200.0
2010-12-03 13:00:00,79.03,79.15,79.03,79.09,55300.0,79.03,79.15,79.03,79.09,55300.0
2010-12-03 13:30:00,79.09,79.15,79.05,79.11,109500.0,79.09,79.15,79.05,79.11,109500.0
2010-12-03 14:00:00,79.12,79.14,79.04,79.11,35300.0,79.12,79.14,79.04,79.11,35300.0
2010-12-03 14:30:00,79.12,79.16,79.08,79.14,53100.0,79.12,79.16,79.08,79.14,53100.0
2010-12-03 15:00:00,79.14,79.17,79.06,79.15,41500.0,79.14,79.17,79.06,79.15,41500.0
2010-12-03 15:30:00,79.16,79.53,79.14,79.36,105800.0,79.16,79.53,79.14,79.36,105800.0
2010-12-06 09:30:00,78.95,79.15,78.59,78.73,49800.0,78.95,79.15,78.59,78.73,49800.0
2010-12-06 10:00:00,78.71,79.07,78.71,78.99,42200.0,78.71,79.07,78.71,78.99,42200.0
2010-12-06 10:30:00,78.99,78.99,78.77,78.87,21100.0,78.99,78.99,78.77,78.87,21100.0
2010-12-06 11:00:00,78.87,78.9,78.7,78.72,20200.0,78.87,78.9,78.7,78.72,20200.0
2010-12-06 11:30:00,78.73,78.82,78.65,78.66,27300.0,78.73,78.82,78.65,78.66,27300.0
2010-12-06 12:00:00,78.67,78.7,78.5,78.53,32100.0,78.67,78.7,78.5,78.53,32100.0
2010-12-06 12:30:00,78.55,78.62,78.48,78.54,33000.0,78.55,78.62,78.48,78.54,33000.0
2010-12-06 13:00:00,78.53,78.65,78.47,78.47,28800.0,78.53,78.65,78.47,78.47,28800.0
2010-12-06 13:30:00,78.47,78.59,78.4,78.42,32900.0,78.47,78.59,78.4,78.42,32900.0
2010-12-06 14:00:00,78.43,78.48,78.34,78.34,32900.0,78.43,78.48,78.34,78.34,32900.0
2010-12-06 14:30:00,78.35,78.5,78.34,78.39,32900.0,78.35,78.5,78.34,78.39,32900.0
2010-12-06 15:00:00,78.39,78.53,78.39,78.41,37000.0,78.39,78.53,78.39,78.41,37000.0
2010-12-06 15:30:00,78.42,78.58,78.35,78.4,80100.0,78.42,78.58,78.35,78.4,80100.0
2010-12-07 09:30:00,78.98,79.04,78.7,78.78,75800.0,78.98,79.04,78.7,78.78,75800.0
2010-12-07 10:00:00,78.79,79.11,78.59,78.98,48300.0,78.79,79.11,78.59,78.98,48300.0
2010-12-07 10:30:00,78.97,79.03,78.82,79.0,31600.0,78.97,79.03,78.82,79.0,31600.0
2010-12-07 11:00:00,79.0,79.04,78.94,79.04,50200.0,79.0,79.04,78.94,79.04,50200.0
2010-12-07 11:30:00,79.02,79.09,78.95,78.99,64700.0,79.02,79.09,78.95,78.99,64700.0
2010-12-07 12:00:00,78.99,79.03,78.86,78.95,33200.0,78.99,79.03,78.86,78.95,33200.0
2010-12-07 12:30:00,78.93,78.98,78.89,78.95,19600.0,78.93,78.98,78.89,78.95,19600.0
2010-12-07 13:00:00,78.96,79.05,78.94,79.02,14800.0,78.96,79.05,78.94,79.02,14800.0
2010-12-07 13:30:00,79.01,79.17,79.0,79.08,37000.0,79.01,79.17,79.0,79.08,37000.0
2010-12-07 14:00:00,79.08,79.13,79.0,79.1,22800.0,79.08,79.13,79.0,79.1,22800.0
2010-12-07 14:30:00,79.09,79.2,78.73,78.75,32400.0,79.09,79.2,78.73,78.75,32400.0
2010-12-07 15:00:00,78.69,78.84,78.54,78.75,40700.0,78.69,78.84,78.54,78.75,40700.0
2010-12-07 15:30:00,78.72,78.86,78.53,78.61,69700.0,78.72,78.86,78.53,78.61,69700.0
2010-12-08 09:30:00,78.55,78.72,78.17,78.52,38000.0,78.55,78.72,78.17,78.52,38000.0
2010-12-08 10:00:00,78.48,78.48,78.04,78.12,27900.0,78.48,78.48,78.04,78.12,27900.0
2010-12-08 10:30:00,78.07,78.1,77.83,78.1,24200.0,78.07,78.1,77.83,78.1,24200.0
2010-12-08 11:00:00,78.15,78.26,78.1,78.19,19200.0,78.15,78.26,78.1,78.19,19200.0
2010-12-08 11:30:00,78.18,78.49,78.18,78.37,18900.0,78.18,78.49,78.18,78.37,18900.0
2010-12-08 12:00:00,78.38,78.41,78.21,78.23,20800.0,78.38,78.41,78.21,78.23,20800.0
2010-12-08 12:30:00,78.22,78.23,78.04,78.07,16400.0,78.22,78.23,78.04,78.07,16400.0
2010-12-08 13:00:00,78.08,78.13,77.96,77.98,39500.0,78.08,78.13,77.96,77.98,39500.0
2010-12-08 13:30:00,77.98,78.13,77.81,77.81,48000.0,77.98,78.13,77.81,77.81,48000.0
2010-12-08 14:00:00,77.8,77.87,77.63,77.77,66600.0,77.8,77.87,77.63,77.77,66600.0
2010-12-08 14:30:00,77.77,77.97,77.73,77.86,46300.0,77.77,77.97,77.73,77.86,46300.0
2010-12-08 15:00:00,77.84,77.86,77.64,77.65,64200.0,77.84,77.86,77.64,77.65,64200.0
2010-12-08 15:30:00,77.65,77.74,77.52,77.6,148900.0,77.65,77.74,77.52,77.6,148900.0
2010-12-09 09:30:00,78.1,78.45,77.94,78.22,188300.0,78.1,78.45,77.94,78.22,188300.0
2010-12-09 10:00:00,78.22,78.72,78.2,78.52,158100.0,78.22,78.72,78.2,78.52,158100.0
2010-12-09 10:30:00,78.52,78.58,78.29,78.48,74300.0,78.52,78.58,78.29,78.48,74300.0
2010-12-09 11:00:00,78.48,78.6,78.4,78.5,49500.0,78.48,78.6,78.4,78.5,49500.0
2010-12-09 11:30:00,78.51,78.6,78.41,78.6,52300.0,78.51,78.6,78.41,78.6,52300.0
2010-12-09 12:00:00,78.62,78.66,78.49,78.62,86200.0,78.62,78.66,78.49,78.62,86200.0
2010-12-09 12:30:00,78.61,78.8,78.58,78.68,67400.0,78.61,78.8,78.58,78.68,67400.0
2010-12-09 13:00:00,78.68,78.87,78.67,78.8,64400.0,78.68,78.87,78.67,78.8,64400.0
2010-12-09 13:30:00,78.8,78.89,78.76,78.85,40400.0,78.8,78.89,78.76,78.85,40400.0
2010-12-09 14:00:00,78.85,78.89,78.79,78.82,36200.0,78.85,78.89,78.79,78.82,36200.0
2010-12-09 14:30:00,78.82,79.0,78.81,79.0,53100.0,78.82,79.0,78.81,79.0,53100.0
2010-12-09 15:00:00,79.01,79.05,78.96,79.0,84200.0,79.01,79.05,78.96,79.0,84200.0
2010-12-09 15:30:00,79.0,79.07,78.9,79.06,97300.0,79.0,79.07,78.9,79.06,97300.0
2010-12-10 09:30:00,80.02,80.75,79.92,80.68,214000.0,80.02,80.75,79.92,80.68,214000.0
2010-12-10 10:00:00,80.69,80.69,79.87,79.96,171500.0,80.69,80.69,79.87,79.96,171500.0
2010-12-10 10:30:00,79.97,80.2,79.84,80.19,61800.0,79.97,80.2,79.84,80.19,61800.0
2010-12-10 11:00:00,80.18,80.21,80.01,80.02,192600.0,80.18,80.21,80.01,80.02,192600.0
2010-12-10 11:30:00,80.03,80.31,80.03,80.29,35500.0,80.03,80.31,80.03,80.29,35500.0
2010-12-10 12:00:00,80.29,80.3,80.19,80.24,62500.0,80.29,80.3,80.19,80.24,62500.0
2010-12-10 12:30:00,80.25,80.37,80.23,80.29,54300.0,80.25,80.37,80.23,80.29,54300.0
2010-12-10 13:00:00,80.29,80.48,80.29,80.39,43600.0,80.29,80.48,80.29,80.39,43600.0
2010-12-10 13:30:00,80.39,80.42,80.3,80.4,42700.0,80.39,80.42,80.3,80.4,42700.0
2010-12-10 14:00:00,80.41,80.41,80.35,80.35,39000.0,80.41,80.41,80.35,80.35,39000.0
2010-12-10 14:30:00,80.32,80.43,80.27,80.32,51700.0,80.32,80.43,80.27,80.32,51700.0
2010-12-10 15:00:00,80.33,80.37,80.29,80.31,270000.0,80.33,80.37,80.29,80.31,270000.0
2010-12-10 15:30:00,80.33,80.45,80.3,80.37,120400.0,80.33,80.45,80.3,80.37,120400.0
2010-12-13 09:30:00,80.75,81.0,80.03,80.2,226700.0,80.75,81.0,80.03,80.2,226700.0
2010-12-13 10:00:00,80.2,80.56,80.2,80.37,89700.0,80.2,80.56,80.2,80.37,89700.0
2010-12-13 10:30:00,80.38,80.54,80.38,80.41,55800.0,80.38,80.54,80.38,80.41,55800.0
2010-12-13 11:00:00,80.43,80.45,79.97,79.99,41200.0,80.43,80.45,79.97,79.99,41200.0
2010-12-13 11:30:00,80.0,80.3,80.0,80.26,39500.0,80.0,80.3,80.0,80.26,39500.0
2010-12-13 12:00:00,80.25,80.29,80.09,80.22,30900.0,80.25,80.29,80.09,80.22,30900.0
2010-12-13 12:30:00,80.23,80.33,80.22,80.29,17900.0,80.23,80.33,80.22,80.29,17900.0
2010-12-13 13:00:00,80.31,80.43,80.28,80.38,18900.0,80.31,80.43,80.28,80.38,18900.0
2010-12-13 13:30:00,80.39,80.39,80.26,80.36,15500.0,80.39,80.39,80.26,80.36,15500.0
2010-12-13 14:00:00,80.36,80.38,80.25,80.31,18300.0,80.36,80.38,80.25,80.31,18300.0
2010-12-13 14:30:00,80.31,80.36,80.27,80.27,27000.0,80.31,80.36,80.27,80.27,27000.0
2010-12-13 15:00:00,80.27,80.33,80.16,80.26,75600.0,80.27,80.33,80.16,80.26,75600.0
2010-12-13 15:30:00,80.27,80.49,80.22,80.43,130800.0,80.27,80.49,80.22,80.43,130800.0
2010-12-14 09:30:00,80.5,80.58,80.43,80.43,72200.0,80.5,80.58,80.43,80.43,72200.0
2010-12-14 10:00:00,80.45,80.52,80.29,80.34,133300.0,80.45,80.52,80.29,80.34,133300.0
2010-12-14 10:30:00,80.33,80.37,80.24,80.25,46600.0,80.33,80.37,80.24,80.25,46600.0
2010-12-14 11:00:00,80.22,80.3,80.2,80.3,23100.0,80.22,80.3,80.2,80.3,23100.0
2010-12-14 11:30:00,80.3,80.3,80.23,80.27,28500.0,80.3,80.3,80.23,80.27,28500.0
2010-12-14 12:00:00,80.28,80.3,80.2,80.22,20100.0,80.28,80.3,80.2,80.22,20100.0
2010-12-14 12:30:00,80.23,80.31,80.19,80.3,20100.0,80.23,80.31,80.19,80.3,20100.0
2010-12-14 13:00:00,80.3,80.33,80.26,80.33,21200.0,80.3,80.33,80.26,80.33,21200.0
2010-12-14 13:30:00,80.33,80.36,80.25,80.25,23500.0,80.33,80.36,80.25,80.25,23500.0
2010-12-14 14:00:00,80.26,80.34,80.07,80.14,36500.0,80.26,80.34,80.07,80.14,36500.0
2010-12-14 14:30:00,80.13,80.31,80.12,80.21,36500.0,80.13,80.31,80.12,80.21,36500.0
2010-12-14 15:00:00,80.22,80.29,80.03,80.05,47400.0,80.22,80.29,80.03,80.05,47400.0
2010-12-14 15:30:00,80.06,80.12,79.89,80.03,109000.0,80.06,80.12,79.89,80.03,109000.0
2010-12-15 09:30:00,79.99,79.99,79.64,79.97,169000.0,79.99,79.99,79.64,79.97,169000.0
2010-12-15 10:00:00,79.97,80.22,79.96,80.19,194500.0,79.97,80.22,79.96,80.19,194500.0
2010-12-15 10:30:00,80.2,80.25,80.13,80.16,63900.0,80.2,80.25,80.13,80.16,63900.0
2010-12-15 11:00:00,80.17,80.25,80.05,80.11,43800.0,80.17,80.25,80.05,80.11,43800.0
2010-12-15 11:30:00,80.1,80.14,80.04,80.13,34700.0,80.1,80.14,80.04,80.13,34700.0
2010-12-15 12:00:00,80.13,80.21,80.12,80.19,31000.0,80.13,80.21,80.12,80.19,31000.0
2010-12-15 12:30:00,80.19,80.2,80.01,80.08,39800.0,80.19,80.2,80.01,80.08,39800.0
2010-12-15 13:00:00,80.09,80.09,79.91,79.99,16200.0,80.09,80.09,79.91,79.99,16200.0
2010-12-15 13:30:00,79.99,80.04,79.91,80.03,13800.0,79.99,80.04,79.91,80.03,13800.0
2010-12-15 14:00:00,80.03,80.04,79.71,79.71,24100.0,80.03,80.04,79.71,79.71,24100.0
2010-12-15 14:30:00,79.7,79.74,79.5,79.55,33800.0,79.7,79.74,79.5,79.55,33800.0
2010-12-15 15:00:00,79.55,79.6,79.48,79.59,66700.0,79.55,79.6,79.48,79.59,66700.0
2010-12-15 15:30:00,79.58,79.7,79.32,79.42,106100.0,79.58,79.7,79.32,79.42,106100.0
2010-12-16 09:30:00,79.45,79.61,79.23,79.23,35000.0,79.45,79.61,79.23,79.23,35000.0
2010-12-16 10:00:00,79.26,79.78,79.08,79.62,72700.0,79.26,79.78,79.08,79.62,72700.0
2010-12-16 10:30:00,79.63,79.86,79.63,79.85,159200.0,79.63,79.86,79.63,79.85,159200.0
2010-12-16 11:00:00,79.84,80.15,79.77,80.14,68300.0,79.84,80.15,79.77,80.14,68300.0
2010-12-16 11:30:00,80.14,80.43,80.08,80.43,102400.0,80.14,80.43,80.08,80.43,102400.0
2010-12-16 12:00:00,80.43,80.51,80.35,80.41,32500.0,80.43,80.51,80.35,80.41,32500.0
2010-12-16 12:30:00,80.41,80.66,80.41,80.5,89000.0,80.41,80.66,80.41,80.5,89000.0
2010-12-16 13:00:00,80.51,80.57,80.49,80.5,25600.0,80.51,80.57,80.49,80.5,25600.0
2010-12-16 13:30:00,80.48,80.58,80.42,80.49,73000.0,80.48,80.58,80.42,80.49,73000.0
2010-12-16 14:00:00,80.49,80.51,80.31,80.33,64800.0,80.49,80.51,80.31,80.33,64800.0
2010-12-16 14:30:00,80.34,80.39,80.26,80.27,51200.0,80.34,80.39,80.26,80.27,51200.0
2010-12-16 15:00:00,80.28,80.37,80.22,80.37,69500.0,80.28,80.37,80.22,80.37,69500.0
2010-12-16 15:30:00,80.36,80.51,80.36,80.47,127300.0,80.36,80.51,80.36,80.47,127300.0
2010-12-17 09:30:00,80.22,80.52,80.0,80.09,150600.0,80.22,80.52,80.0,80.09,150600.0
2010-12-17 10:00:00,80.07,80.47,80.01,80.38,31600.0,80.07,80.47,80.01,80.38,31600.0
2010-12-17 10:30:00,80.35,80.43,80.25,80.37,36300.0,80.35,80.43,80.25,80.37,36300.0
2010-12-17 11:00:00,80.4,80.49,80.27,80.31,56700.0,80.4,80.49,80.27,80.31,56700.0
2010-12-17 11:30:00,80.34,80.55,80.31,80.48,42400.0,80.34,80.55,80.31,80.48,42400.0
2010-12-17 12:00:00,80.47,80.5,80.45,80.47,16200.0,80.47,80.5,80.45,80.47,16200.0
2010-12-17 12:30:00,80.49,80.5,80.37,80.42,34900.0,80.49,80.5,80.37,80.42,34900.0
2010-12-17 13:00:00,80.43,80.44,80.35,80.37,33300.0,80.43,80.44,80.35,80.37,33300.0
2010-12-17 13:30:00,80.37,80.5,80.36,80.48,21200.0,80.37,80.5,80.36,80.48,21200.0
2010-12-17 14:00:00,80.48,80.52,80.46,80.46,44100.0,80.48,80.52,80.46,80.46,44100.0
2010-12-17 14:30:00,80.45,80.46,80.08,80.19,114000.0,80.45,80.46,80.08,80.19,114000.0
2010-12-17 15:00:00,80.18,80.36,80.18,80.35,53800.0,80.18,80.36,80.18,80.35,53800.0
2010-12-17 15:30:00,80.34,80.35,79.98,80.13,186600.0,80.34,80.35,79.98,80.13,186600.0
2010-12-20 09:30:00,80.57,80.84,80.2,80.29,43700.0,80.57,80.84,80.2,80.29,43700.0
2010-12-20 10:00:00,80.3,80.36,80.09,80.15,32400.0,80.3,80.36,80.09,80.15,32400.0
2010-12-20 10:30:00,80.18,80.25,80.08,80.08,26900.0,80.18,80.25,80.08,80.08,26900.0
2010-12-20 11:00:00,80.06,80.27,80.04,80.24,17400.0,80.06,80.27,80.04,80.24,17400.0
2010-12-20 11:30:00,80.24,80.42,80.23,80.39,17700.0,80.24,80.42,80.23,80.39,17700.0
2010-12-20 12:00:00,80.39,80.51,80.39,80.47,30600.0,80.39,80.51,80.39,80.47,30600.0
2010-12-20 12:30:00,80.47,80.55,80.41,80.51,39400.0,80.47,80.55,80.41,80.51,39400.0
2010-12-20 13:00:00,80.5,80.54,80.47,80.47,15600.0,80.5,80.54,80.47,80.47,15600.0
2010-12-20 13:30:00,80.47,80.47,80.34,80.37,26000.0,80.47,80.47,80.34,80.37,26000.0
2010-12-20 14:00:00,80.36,80.55,80.35,80.49,29300.0,80.36,80.55,80.35,80.49,29300.0
2010-12-20 14:30:00,80.48,80.52,80.43,80.47,18700.0,80.48,80.52,80.43,80.47,18700.0
2010-12-20 15:00:00,80.47,80.5,80.35,80.42,19100.0,80.47,80.5,80.35,80.42,19100.0
2010-12-20 15:30:00,80.44,80.53,80.36,80.48,50800.0,80.44,80.53,80.36,80.48,50800.0
2010-12-21 09:30:00,80.85,81.0,80.3,80.53,72100.0,80.85,81.0,80.3,80.53,72100.0
2010-12-21 10:00:00,80.53,80.53,80.28,80.4,31700.0,80.53,80.53,80.28,80.4,31700.0
2010-12-21 10:30:00,80.43,80.55,80.35,80.45,25100.0,80.43,80.55,80.35,80.45,25100.0
2010-12-21 11:00:00,80.41,80.41,80.27,80.29,16800.0,80.41,80.41,80.27,80.29,16800.0
2010-12-21 11:30:00,80.29,80.29,80.04,80.09,31800.0,80.29,80.29,80.04,80.09,31800.0
2010-12-21 12:00:00,80.11,80.21,80.08,80.13,17900.0,80.11,80.21,80.08,80.13,17900.0
2010-12-21 12:30:00,80.13,80.22,80.08,80.2,13400.0,80.13,80.22,80.08,80.2,13400.0
2010-12-21 13:00:00,80.2,80.2,80.05,80.06,16100.0,80.2,80.2,80.05,80.06,16100.0
2010-12-21 13:30:00,80.07,80.12,79.92,79.95,27100.0,80.07,80.12,79.92,79.95,27100.0
2010-12-21 14:00:00,79.94,80.04,79.94,80.01,12100.0,79.94,80.04,79.94,80.01,12100.0
2010-12-21 14:30:00,80.03,80.04,79.95,79.98,17600.0,80.03,80.04,79.95,79.98,17600.0
2010-12-21 15:00:00,79.98,80.08,79.93,80.04,26100.0,79.98,80.08,79.93,80.04,26100.0
2010-12-21 15:30:00,80.04,80.17,80.04,80.06,53100.0,80.04,80.17,80.04,80.06,53100.0
2010-12-22 09:30:00,80.05,80.05,79.85,80.0,14200.0,80.05,80.05,79.85,80.0,14200.0
2010-12-22 10:00:00,79.97,79.97,79.69,79.71,30700.0,79.97,79.97,79.69,79.71,30700.0
2010-12-22 10:30:00,79.72,79.91,79.72,79.83,39300.0,79.72,79.91,79.72,79.83,39300.0
2010-12-22 11:00:00,79.84,79.86,79.66,79.68,10600.0,79.84,79.86,79.66,79.68,10600.0
2010-12-22 11:30:00,79.7,79.81,79.64,79.8,8600.0,79.7,79.81,79.64,79.8,8600.0
2010-12-22 12:00:00,79.8,79.94,79.77,79.93,13700.0,79.8,79.94,79.77,79.93,13700.0
2010-12-22 12:30:00,79.95,79.95,79.83,79.93,16500.0,79.95,79.95,79.83,79.93,16500.0
2010-12-22 13:00:00,79.9,79.93,79.77,79.81,24700.0,79.9,79.93,79.77,79.81,24700.0
2010-12-22 13:30:00,79.8,79.81,79.66,79.76,14000.0,79.8,79.81,79.66,79.76,14000.0
2010-12-22 14:00:00,79.77,79.78,79.63,79.63,20700.0,79.77,79.78,79.63,79.63,20700.0
2010-12-22 14:30:00,79.64,79.81,79.64,79.81,15300.0,79.64,79.81,79.64,79.81,15300.0
2010-12-22 15:00:00,79.8,79.85,79.76,79.82,11900.0,79.8,79.85,79.76,79.82,11900.0
2010-12-22 15:30:00,79.83,79.9,79.7,79.85,55800.0,79.83,79.9,79.7,79.85,55800.0
2010-12-23 09:30:00,79.66,79.98,79.66,79.71,21100.0,79.66,79.98,79.66,79.71,21100.0
2010-12-23 10:00:00,79.7,79.8,79.57,79.61,18200.0,79.7,79.8,79.57,79.61,18200.0
2010-12-23 10:30:00,79.62,79.72,79.59,79.65,11200.0,79.62,79.72,79.59,79.65,11200.0
2010-12-23 11:00:00,79.67,79.68,79.55,79.55,10900.0,79.67,79.68,79.55,79.55,10900.0
2010-12-23 11:30:00,79.55,79.58,79.52,79.58,4600.0,79.55,79.58,79.52,79.58,4600.0
2010-12-23 12:00:00,79.58,79.58,79.51,79.56,4500.0,79.58,79.58,79.51,79.56,4500.0
2010-12-23 12:30:00,79.55,79.58,79.54,79.56,5100.0,79.55,79.58,79.54,79.56,5100.0
2010-12-23 13:00:00,79.56,79.63,79.56,79.61,10800.0,79.56,79.63,79.56,79.61,10800.0
2010-12-23 13:30:00,79.63,79.63,79.59,79.61,8800.0,79.63,79.63,79.59,79.61,8800.0
2010-12-23 14:00:00,79.6,79.65,79.45,79.51,13800.0,79.6,79.65,79.45,79.51,13800.0
2010-12-23 14:30:00,79.49,79.57,79.46,79.55,10100.0,79.49,79.57,79.46,79.55,10100.0
2010-12-23 15:00:00,79.54,79.63,79.52,79.63,9000.0,79.54,79.63,79.52,79.63,9000.0
2010-12-23 15:30:00,79.67,79.67,79.54,79.59,28400.0,79.67,79.67,79.54,79.59,28400.0
2010-12-27 09:30:00,79.34,79.34,78.74,78.92,18600.0,79.34,79.34,78.74,78.92,18600.0
2010-12-27 10:00:00,78.92,79.18,78.79,79.18,12600.0,78.92,79.18,78.79,79.18,12600.0
2010-12-27 10:30:00,79.15,79.31,79.06,79.28,6700.0,79.15,79.31,79.06,79.28,6700.0
2010-12-27 11:00:00,79.28,79.36,79.24,79.34,6200.0,79.28,79.36,79.24,79.34,6200.0
2010-12-27 11:30:00,79.37,79.46,79.34,79.46,6200.0,79.37,79.46,79.34,79.46,6200.0
2010-12-27 12:00:00,79.46,79.55,79.46,79.52,7900.0,79.46,79.55,79.46,79.52,7900.0
2010-12-27 12:30:00,79.52,79.52,79.45,79.45,6600.0,79.52,79.52,79.45,79.45,6600.0
2010-12-27 13:00:00,79.47,79.56,79.47,79.52,17300.0,79.47,79.56,79.47,79.52,17300.0
2010-12-27 13:30:00,79.55,79.6,79.5,79.6,4400.0,79.55,79.6,79.5,79.6,4400.0
2010-12-27 14:00:00,79.6,79.63,79.5,79.52,8100.0,79.6,79.63,79.5,79.52,8100.0
2010-12-27 14:30:00,79.53,79.59,79.42,79.43,18900.0,79.53,79.59,79.42,79.43,18900.0
2010-12-27 15:00:00,79.43,79.51,79.42,79.49,21600.0,79.43,79.51,79.42,79.49,21600.0
2010-12-27 15:30:00,79.49,79.5,79.33,79.37,46200.0,79.49,79.5,79.33,79.37,46200.0
2010-12-28 09:30:00,79.49,79.57,78.77,78.8,30400.0,79.49,79.57,78.77,78.8,30400.0
2010-12-28 10:00:00,78.8,78.84,78.44,78.58,40500.0,78.8,78.84,78.44,78.58,40500.0
2010-12-28 10:30:00,78.58,78.8,78.58,78.62,14600.0,78.58,78.8,78.58,78.62,14600.0
2010-12-28 11:00:00,78.62,78.76,78.62,78.76,12000.0,78.62,78.76,78.62,78.76,12000.0
2010-12-28 11:30:00,78.75,78.79,78.7,78.74,12900.0,78.75,78.79,78.7,78.74,12900.0
2010-12-28 12:00:00,78.72,78.79,78.68,78.75,13700.0,78.72,78.79,78.68,78.75,13700.0
2010-12-28 12:30:00,78.76,78.8,78.7,78.77,9700.0,78.76,78.8,78.7,78.77,9700.0
2010-12-28 13:00:00,78.76,78.82,78.73,78.82,17300.0,78.76,78.82,78.73,78.82,17300.0
2010-12-28 13:30:00,78.83,78.93,78.83,78.91,12000.0,78.83,78.93,78.83,78.91,12000.0
2010-12-28 14:00:00,78.92,78.97,78.87,78.91,12300.0,78.92,78.97,78.87,78.91,12300.0
2010-12-28 14:30:00,78.93,79.04,78.91,79.02,24200.0,78.93,79.04,78.91,79.02,24200.0
2010-12-28 15:00:00,79.02,79.03,78.9,78.95,18900.0,79.02,79.03,78.9,78.95,18900.0
2010-12-28 15:30:00,78.97,79.03,78.9,78.94,37200.0,78.97,79.03,78.9,78.94,37200.0
2010-12-29 09:30:00,79.04,79.23,78.98,78.98,11800.0,79.04,79.23,78.98,78.98,11800.0
2010-12-29 10:00:00,78.94,78.95,78.85,78.92,16000.0,78.94,78.95,78.85,78.92,16000.0
2010-12-29 10:30:00,78.91,79.12,78.9,79.05,15600.0,78.91,79.12,78.9,79.05,15600.0
2010-12-29 11:00:00,79.01,79.01,78.9,78.95,22200.0,79.01,79.01,78.9,78.95,22200.0
2010-12-29 11:30:00,78.96,79.24,78.95,79.24,19900.0,78.96,79.24,78.95,79.24,19900.0
2010-12-29 12:00:00,79.25,79.27,79.2,79.2,11400.0,79.25,79.27,79.2,79.2,11400.0
2010-12-29 12:30:00,79.22,79.26,79.1,79.14,9700.0,79.22,79.26,79.1,79.14,9700.0
2010-12-29 13:00:00,79.14,79.29,79.0,79.03,55000.0,79.14,79.29,79.0,79.03,55000.0
2010-12-29 13:30:00,79.01,79.12,78.98,79.11,9500.0,79.01,79.12,78.98,79.11,9500.0
2010-12-29 14:00:00,79.08,79.22,79.08,79.21,12100.0,79.08,79.22,79.08,79.21,12100.0
2010-12-29 14:30:00,79.22,79.23,79.08,79.08,13900.0,79.22,79.23,79.08,79.08,13900.0
2010-12-29 15:00:00,79.08,79.12,79.01,79.01,14300.0,79.08,79.12,79.01,79.01,14300.0
2010-12-29 15:30:00,79.02,79.06,78.88,78.92,28400.0,79.02,79.06,78.88,78.92,28400.0
2010-12-30 09:30:00,78.78,78.88,78.41,78.6,49100.0,78.78,78.88,78.41,78.6,49100.0
2010-12-30 10:00:00,78.58,78.62,78.5,78.53,31900.0,78.58,78.62,78.5,78.53,31900.0
2010-12-30 10:30:00,78.54,78.66,78.53,78.56,16300.0,78.54,78.66,78.53,78.56,16300.0
2010-12-30 11:00:00,78.55,78.56,78.48,78.5,13700.0,78.55,78.56,78.48,78.5,13700.0
2010-12-30 11:30:00,78.5,78.54,78.48,78.5,27400.0,78.5,78.54,78.48,78.5,27400.0
2010-12-30 12:00:00,78.5,78.54,78.49,78.5,17300.0,78.5,78.54,78.49,78.5,17300.0
2010-12-30 12:30:00,78.5,78.5,78.42,78.42,7300.0,78.5,78.5,78.42,78.42,7300.0
2010-12-30 13:00:00,78.42,78.45,78.27,78.31,14800.0,78.42,78.45,78.27,78.31,14800.0
2010-12-30 13:30:00,78.31,78.39,78.3,78.3,18800.0,78.31,78.39,78.3,78.3,18800.0
2010-12-30 14:00:00,78.31,78.32,78.26,78.3,12100.0,78.31,78.32,78.26,78.3,12100.0
2010-12-30 14:30:00,78.3,78.44,78.28,78.44,16200.0,78.3,78.44,78.28,78.44,16200.0
2010-12-30 15:00:00,78.44,78.54,78.44,78.54,16000.0,78.44,78.54,78.44,78.54,16000.0
2010-12-30 15:30:00,78.55,78.55,78.4,78.46,52000.0,78.55,78.55,78.4,78.46,52000.0
2010-12-31 09:30:00,78.29,78.42,78.07,78.09,9900.0,78.29,78.42,78.07,78.09,9900.0
2010-12-31 10:00:00,78.06,78.15,77.99,78.14,11000.0,78.06,78.15,77.99,78.14,11000.0
2010-12-31 10:30:00,78.14,78.22,78.13,78.21,10200.0,78.14,78.22,78.13,78.21,10200.0
2010-12-31 11:00:00,78.22,78.25,78.13,78.15,11600.0,78.22,78.25,78.13,78.15,11600.0
2010-12-31 11:30:00,78.16,78.16,78.06,78.09,28100.0,78.16,78.16,78.06,78.09,28100.0
2010-12-31 12:00:00,78.08,78.18,78.08,78.18,8700.0,78.08,78.18,78.08,78.18,8700.0
2010-12-31 12:30:00,78.21,78.25,78.1,78.16,7100.0,78.21,78.25,78.1,78.16,7100.0
2010-12-31 13:00:00,78.18,78.26,78.18,78.26,4700.0,78.18,78.26,78.18,78.26,4700.0
2010-12-31 13:30:00,78.26,78.29,78.18,78.22,6100.0,78.26,78.29,78.18,78.22,6100.0
2010-12-31 14:00:00,78.2,78.24,78.17,78.17,6500.0,78.2,78.24,78.17,78.17,6500.0
2010-12-31 14:30:00,78.2,78.35,78.18,78.2,9600.0,78.2,78.35,78.18,78.2,9600.0
2010-12-31 15:00:00,78.17,78.24,78.11,78.11,26200.0,78.17,78.24,78.11,78.11,26200.0
2010-12-31 15:30:00,78.11,78.12,77.67,77.74,80700.0,78.11,78.12,77.67,77.74,80700.0
2011-01-03 09:30:00,78.3,78.51,78.02,78.22,56200.0,78.3,78.51,78.02,78.22,56200.0
2011-01-03 10:00:00,78.23,78.24,78.0,78.21,54500.0,78.23,78.24,78.0,78.21,54500.0
2011-01-03 10:30:00,78.21,78.3,78.14,78.24,48500.0,78.21,78.3,78.14,78.24,48500.0
2011-01-03 11:00:00,78.25,78.29,78.18,78.19,32700.0,78.25,78.29,78.18,78.19,32700.0
2011-01-03 11:30:00,78.19,78.28,78.13,78.21,50200.0,78.19,78.28,78.13,78.21,50200.0
2011-01-03 12:00:00,78.21,78.4,78.19,78.4,40800.0,78.21,78.4,78.19,78.4,40800.0
2011-01-03 12:30:00,78.39,78.5,78.22,78.24,39000.0,78.39,78.5,78.22,78.24,39000.0
2011-01-03 13:00:00,78.25,78.29,78.13,78.14,31100.0,78.25,78.29,78.13,78.14,31100.0
2011-01-03 13:30:00,78.15,78.25,78.14,78.15,19700.0,78.15,78.25,78.14,78.15,19700.0
2011-01-03 14:00:00,78.14,78.18,78.1,78.14,50300.0,78.14,78.18,78.1,78.14,50300.0
2011-01-03 14:30:00,78.14,78.31,78.13,78.31,29600.0,78.14,78.31,78.13,78.31,29600.0
2011-01-03 15:00:00,78.3,78.34,78.26,78.31,32400.0,78.3,78.34,78.26,78.31,32400.0
2011-01-03 15:30:00,78.29,78.35,78.08,78.1,82100.0,78.29,78.35,78.08,78.1,82100.0
2011-01-04 09:30:00,78.21,78.28,77.84,77.88,22500.0,78.21,78.28,77.84,77.88,22500.0
2011-01-04 10:00:00,77.89,77.97,77.73,77.78,48500.0,77.89,77.97,77.73,77.78,48500.0
2011-01-04 10:30:00,77.78,77.96,77.77,77.84,23300.0,77.78,77.96,77.77,77.84,23300.0
2011-01-04 11:00:00,77.83,77.94,77.67,77.67,39600.0,77.83,77.94,77.67,77.67,39600.0
2011-01-04 11:30:00,77.69,77.75,77.42,77.42,28100.0,77.69,77.75,77.42,77.42,28100.0
2011-01-04 12:00:00,77.44,77.49,77.3,77.3,22000.0,77.44,77.49,77.3,77.3,22000.0
2011-01-04 12:30:00,77.31,77.42,77.26,77.37,19200.0,77.31,77.42,77.26,77.37,19200.0
2011-01-04 13:00:00,77.39,77.42,77.22,77.23,29100.0,77.39,77.42,77.22,77.23,29100.0
2011-01-04 13:30:00,77.24,77.29,77.14,77.14,23500.0,77.24,77.29,77.14,77.14,23500.0
2011-01-04 14:00:00,77.14,77.21,77.08,77.14,49900.0,77.14,77.21,77.08,77.14,49900.0
2011-01-04 14:30:00,77.13,77.46,77.12,77.43,89800.0,77.13,77.46,77.12,77.43,89800.0
2011-01-04 15:00:00,77.43,77.73,77.43,77.7,86100.0,77.43,77.73,77.43,77.7,86100.0
2011-01-04 15:30:00,77.71,77.76,77.6,77.63,192400.0,77.71,77.76,77.6,77.63,192400.0
2011-01-05 09:30:00,77.41,77.47,77.13,77.46,43000.0,77.41,77.47,77.13,77.46,43000.0
2011-01-05 10:00:00,77.46,77.52,77.33,77.48,51100.0,77.46,77.52,77.33,77.48,51100.0
2011-01-05 10:30:00,77.47,77.7,77.47,77.55,28700.0,77.47,77.7,77.47,77.55,28700.0
2011-01-05 11:00:00,77.56,77.96,77.49,77.81,146300.0,77.56,77.96,77.49,77.81,146300.0
2011-01-05 11:30:00,77.79,77.93,77.75,77.85,27300.0,77.79,77.93,77.75,77.85,27300.0
2011-01-05 12:00:00,77.84,77.84,77.72,77.79,21200.0,77.84,77.84,77.72,77.79,21200.0
2011-01-05 12:30:00,77.79,77.79,77.64,77.7,97300.0,77.79,77.79,77.64,77.7,97300.0
2011-01-05 13:00:00,77.7,77.76,77.7,77.71,50800.0,77.7,77.76,77.7,77.71,50800.0
2011-01-05 13:30:00,77.71,77.78,77.7,77.76,42900.0,77.71,77.78,77.7,77.76,42900.0
2011-01-05 14:00:00,77.76,77.76,77.6,77.61,55800.0,77.76,77.76,77.6,77.61,55800.0
2011-01-05 14:30:00,77.57,77.73,77.57,77.65,69200.0,77.57,77.73,77.57,77.65,69200.0
2011-01-05 15:00:00,77.66,77.82,77.64,77.78,76600.0,77.66,77.82,77.64,77.78,76600.0
2011-01-05 15:30:00,77.79,77.82,77.64,77.76,166000.0,77.79,77.82,77.64,77.76,166000.0
2011-01-06 09:30:00,75.87,76.41,75.81,76.0,296100.0,75.87,76.41,75.81,76.0,296100.0
2011-01-06 10:00:00,75.96,76.24,75.96,76.05,82400.0,75.96,76.24,75.96,76.05,82400.0
2011-01-06 10:30:00,76.04,76.19,76.03,76.14,69700.0,76.04,76.19,76.03,76.14,69700.0
2011-01-06 11:00:00,76.15,76.17,75.98,76.08,37400.0,76.15,76.17,75.98,76.08,37400.0
2011-01-06 11:30:00,76.08,76.18,76.02,76.17,28600.0,76.08,76.18,76.02,76.17,28600.0
2011-01-06 12:00:00,76.17,76.19,76.09,76.11,28600.0,76.17,76.19,76.09,76.11,28600.0
2011-01-06 12:30:00,76.1,76.31,76.05,76.17,21100.0,76.1,76.31,76.05,76.17,21100.0
2011-01-06 13:00:00,76.17,76.21,76.08,76.12,55200.0,76.17,76.21,76.08,76.12,55200.0
2011-01-06 13:30:00,76.13,76.25,76.13,76.25,68800.0,76.13,76.25,76.13,76.25,68800.0
2011-01-06 14:00:00,76.25,76.3,76.13,76.16,44700.0,76.25,76.3,76.13,76.16,44700.0
2011-01-06 14:30:00,76.15,76.23,76.0,76.05,51700.0,76.15,76.23,76.0,76.05,51700.0
2011-01-06 15:00:00,76.04,76.2,76.0,76.1,64100.0,76.04,76.2,76.0,76.1,64100.0
2011-01-06 15:30:00,76.08,76.12,75.98,76.07,115800.0,76.08,76.12,75.98,76.07,115800.0
2011-01-07 09:30:00,76.03,76.24,75.74,75.74,29300.0,76.03,76.24,75.74,75.74,29300.0
2011-01-07 10:00:00,75.75,75.81,75.57,75.59,41800.0,75.75,75.81,75.57,75.59,41800.0
2011-01-07 10:30:00,75.6,75.64,75.3,75.54,47900.0,75.6,75.64,75.3,75.54,47900.0
2011-01-07 11:00:00,75.54,75.58,75.36,75.44,39700.0,75.54,75.58,75.36,75.44,39700.0
2011-01-07 11:30:00,75.4,75.41,75.18,75.33,44700.0,75.4,75.41,75.18,75.33,44700.0
2011-01-07 12:00:00,75.33,75.46,75.3,75.3,22100.0,75.33,75.46,75.3,75.3,22100.0
2011-01-07 12:30:00,75.26,75.3,74.94,75.03,40800.0,75.26,75.3,74.94,75.03,40800.0
2011-01-07 13:00:00,75.03,75.07,74.83,74.94,50200.0,75.03,75.07,74.83,74.94,50200.0
2011-01-07 13:30:00,74.94,74.98,74.75,74.8,40300.0,74.94,74.98,74.75,74.8,40300.0
2011-01-07 14:00:00,74.8,74.83,74.78,74.81,45200.0,74.8,74.83,74.78,74.81,45200.0
2011-01-07 14:30:00,74.83,74.93,74.77,74.89,56300.0,74.83,74.93,74.77,74.89,56300.0
2011-01-07 15:00:00,74.88,75.09,74.87,75.01,56500.0,74.88,75.09,74.87,75.01,56500.0
2011-01-07 15:30:00,75.0,75.21,74.94,75.18,117400.0,75.0,75.21,74.94,75.18,117400.0
2011-01-10 09:30:00,74.8,75.09,74.55,74.66,35300.0,74.8,75.09,74.55,74.66,35300.0
2011-01-10 10:00:00,74.62,74.85,74.53,74.71,27700.0,74.62,74.85,74.53,74.71,27700.0
2011-01-10 10:30:00,74.72,74.87,74.36,74.4,31100.0,74.72,74.87,74.36,74.4,31100.0
2011-01-10 11:00:00,74.38,74.56,74.27,74.35,28500.0,74.38,74.56,74.27,74.35,28500.0
2011-01-10 11:30:00,74.34,74.61,74.31,74.61,19200.0,74.34,74.61,74.31,74.61,19200.0
2011-01-10 12:00:00,74.61,74.68,74.48,74.59,22300.0,74.61,74.68,74.48,74.59,22300.0
2011-01-10 12:30:00,74.58,74.65,74.53,74.56,19300.0,74.58,74.65,74.53,74.56,19300.0
2011-01-10 13:00:00,74.56,74.67,74.45,74.5,29800.0,74.56,74.67,74.45,74.5,29800.0
2011-01-10 13:30:00,74.49,74.61,74.36,74.61,72200.0,74.49,74.61,74.36,74.61,72200.0
2011-01-10 14:00:00,74.62,74.62,74.44,74.54,61200.0,74.62,74.62,74.44,74.54,61200.0
2011-01-10 14:30:00,74.55,74.7,74.54,74.68,77100.0,74.55,74.7,74.54,74.68,77100.0
2011-01-10 15:00:00,74.69,74.83,74.57,74.66,125000.0,74.69,74.83,74.57,74.66,125000.0
2011-01-10 15:30:00,74.66,74.83,74.57,74.69,241200.0,74.66,74.83,74.57,74.69,241200.0
2011-01-11 09:30:00,74.93,75.38,74.87,74.99,39000.0,74.93,75.38,74.87,74.99,39000.0
2011-01-11 10:00:00,75.0,75.67,75.0,75.66,46800.0,75.0,75.67,75.0,75.66,46800.0
2011-01-11 10:30:00,75.65,76.09,75.53,76.08,50400.0,75.65,76.09,75.53,76.08,50400.0
2011-01-11 11:00:00,76.06,76.48,76.06,76.42,73400.0,76.06,76.48,76.06,76.42,73400.0
2011-01-11 11:30:00,76.41,76.41,76.14,76.23,31300.0,76.41,76.41,76.14,76.23,31300.0
2011-01-11 12:00:00,76.22,76.31,76.22,76.26,27000.0,76.22,76.31,76.22,76.26,27000.0
2011-01-11 12:30:00,76.26,76.29,76.15,76.28,29400.0,76.26,76.29,76.15,76.28,29400.0
2011-01-11 13:00:00,76.27,76.43,76.26,76.38,63100.0,76.27,76.43,76.26,76.38,63100.0
2011-01-11 13:30:00,76.38,76.51,76.19,76.26,33400.0,76.38,76.51,76.19,76.26,33400.0
2011-01-11 14:00:00,76.26,76.29,76.09,76.28,38200.0,76.26,76.29,76.09,76.28,38200.0
2011-01-11 14:30:00,76.28,76.51,76.22,76.51,36500.0,76.28,76.51,76.22,76.51,36500.0
2011-01-11 15:00:00,76.5,76.51,76.16,76.18,74900.0,76.5,76.51,76.16,76.18,74900.0
2011-01-11 15:30:00,76.18,76.49,76.15,76.28,109000.0,76.18,76.49,76.15,76.28,109000.0
2011-01-12 09:30:00,76.61,76.79,76.51,76.6,23200.0,76.61,76.79,76.51,76.6,23200.0
2011-01-12 10:00:00,76.65,76.68,76.39,76.54,25800.0,76.65,76.68,76.39,76.54,25800.0
2011-01-12 10:30:00,76.55,76.71,76.54,76.69,18700.0,76.55,76.71,76.54,76.69,18700.0
2011-01-12 11:00:00,76.7,76.9,76.7,76.85,26900.0,76.7,76.9,76.7,76.85,26900.0
2011-01-12 11:30:00,76.86,76.88,76.69,76.8,12800.0,76.86,76.88,76.69,76.8,12800.0
2011-01-12 12:00:00,76.8,76.87,76.77,76.86,18900.0,76.8,76.87,76.77,76.86,18900.0
2011-01-12 12:30:00,76.86,76.87,76.65,76.75,21400.0,76.86,76.87,76.65,76.75,21400.0
2011-01-12 13:00:00,76.75,76.85,76.75,76.84,15200.0,76.75,76.85,76.75,76.84,15200.0
2011-01-12 13:30:00,76.85,76.94,76.84,76.91,17000.0,76.85,76.94,76.84,76.91,17000.0
2011-01-12 14:00:00,76.91,76.91,76.69,76.86,18700.0,76.91,76.91,76.69,76.86,18700.0
2011-01-12 14:30:00,76.85,76.89,76.71,76.73,20300.0,76.85,76.89,76.71,76.73,20300.0
2011-01-12 15:00:00,76.73,76.74,76.62,76.65,29800.0,76.73,76.74,76.62,76.65,29800.0
2011-01-12 15:30:00,76.65,76.75,76.63,76.72,58200.0,76.65,76.75,76.63,76.72,58200.0
2011-01-13 09:30:00,76.53,76.74,76.28,76.74,16300.0,76.53,76.74,76.28,76.74,16300.0
2011-01-13 10:00:00,76.75,76.79,76.61,76.69,26600.0,76.75,76.79,76.61,76.69,26600.0
2011-01-13 10:30:00,76.69,76.69,76.4,76.46,28600.0,76.69,76.69,76.4,76.46,28600.0
2011-01-13 11:00:00,76.47,76.58,76.42,76.49,60100.0,76.47,76.58,76.42,76.49,60100.0
2011-01-13 11:30:00,76.49,76.55,76.26,76.29,38300.0,76.49,76.55,76.26,76.29,38300.0
2011-01-13 12:00:00,76.28,76.62,76.28,76.59,30200.0,76.28,76.62,76.28,76.59,30200.0
2011-01-13 12:30:00,76.59,76.66,76.58,76.6,15100.0,76.59,76.66,76.58,76.6,15100.0
2011-01-13 13:00:00,76.58,76.65,76.5,76.63,41600.0,76.58,76.65,76.5,76.63,41600.0
2011-01-13 13:30:00,76.63,76.67,76.61,76.65,21900.0,76.63,76.67,76.61,76.65,21900.0
2011-01-13 14:00:00,76.65,76.69,76.55,76.64,25400.0,76.65,76.69,76.55,76.64,25400.0
2011-01-13 14:30:00,76.63,76.66,76.39,76.39,19100.0,76.63,76.66,76.39,76.39,19100.0
2011-01-13 15:00:00,76.4,76.5,76.2,76.21,37000.0,76.4,76.5,76.2,76.21,37000.0
2011-01-13 15:30:00,76.23,76.39,76.19,76.36,34800.0,76.23,76.39,76.19,76.36,34800.0
2011-01-14 09:30:00,76.2,76.25,75.74,75.91,28400.0,76.2,76.25,75.74,75.91,28400.0
2011-01-14 10:00:00,75.91,76.06,75.65,75.65,22900.0,75.91,76.06,75.65,75.65,22900.0
2011-01-14 10:30:00,75.64,76.09,75.64,76.0,35800.0,75.64,76.09,75.64,76.0,35800.0
2011-01-14 11:00:00,76.0,76.06,75.94,76.01,26200.0,76.0,76.06,75.94,76.01,26200.0
2011-01-14 11:30:00,76.0,76.12,75.95,76.0,14800.0,76.0,76.12,75.95,76.0,14800.0
2011-01-14 12:00:00,76.01,76.15,76.0,76.13,12400.0,76.01,76.15,76.0,76.13,12400.0
2011-01-14 12:30:00,76.13,76.25,76.13,76.16,15600.0,76.13,76.25,76.13,76.16,15600.0
2011-01-14 13:00:00,76.15,76.26,76.09,76.25,14100.0,76.15,76.26,76.09,76.25,14100.0
2011-01-14 13:30:00,76.24,76.44,76.23,76.42,15500.0,76.24,76.44,76.23,76.42,15500.0
2011-01-14 14:00:00,76.42,76.52,76.41,76.43,15400.0,76.42,76.52,76.41,76.43,15400.0
2011-01-14 14:30:00,76.43,76.57,76.38,76.55,20100.0,76.43,76.57,76.38,76.55,20100.0
2011-01-14 15:00:00,76.55,76.61,76.4,76.4,39100.0,76.55,76.61,76.4,76.4,39100.0
2011-01-14 15:30:00,76.41,76.49,76.27,76.45,60900.0,76.41,76.49,76.27,76.45,60900.0
2011-01-18 09:30:00,76.43,76.91,76.43,76.76,19200.0,76.43,76.91,76.43,76.76,19200.0
2011-01-18 10:00:00,76.76,76.87,76.53,76.69,17500.0,76.76,76.87,76.53,76.69,17500.0
2011-01-18 10:30:00,76.64,76.66,76.5,76.53,10800.0,76.64,76.66,76.5,76.53,10800.0
2011-01-18 11:00:00,76.55,76.72,76.55,76.71,8700.0,76.55,76.72,76.55,76.71,8700.0
2011-01-18 11:30:00,76.71,76.75,76.66,76.75,9700.0,76.71,76.75,76.66,76.75,9700.0
2011-01-18 12:00:00,76.74,76.85,76.72,76.82,15800.0,76.74,76.85,76.72,76.82,15800.0
2011-01-18 12:30:00,76.81,76.92,76.8,76.9,9500.0,76.81,76.92,76.8,76.9,9500.0
2011-01-18 13:00:00,76.89,77.02,76.89,77.0,13200.0,76.89,77.02,76.89,77.0,13200.0
2011-01-18 13:30:00,77.0,77.08,76.98,77.01,21700.0,77.0,77.08,76.98,77.01,21700.0
2011-01-18 14:00:00,77.02,77.06,76.99,77.02,7500.0,77.02,77.06,76.99,77.02,7500.0
2011-01-18 14:30:00,77.03,77.24,77.03,77.17,33100.0,77.03,77.24,77.03,77.17,33100.0
2011-01-18 15:00:00,77.15,77.34,77.15,77.31,20200.0,77.15,77.34,77.15,77.31,20200.0
2011-01-18 15:30:00,77.29,77.5,77.27,77.41,67800.0,77.29,77.5,77.27,77.41,67800.0
2011-01-19 09:30:00,77.5,77.64,77.2,77.26,86900.0,77.5,77.64,77.2,77.26,86900.0
2011-01-19 10:00:00,77.25,77.5,77.24,77.31,39000.0,77.25,77.5,77.24,77.31,39000.0
2011-01-19 10:30:00,77.31,77.32,76.78,76.84,33800.0,77.31,77.32,76.78,76.84,33800.0
2011-01-19 11:00:00,76.81,76.82,76.48,76.49,22900.0,76.81,76.82,76.48,76.49,22900.0
2011-01-19 11:30:00,76.5,76.58,76.46,76.55,36300.0,76.5,76.58,76.46,76.55,36300.0
2011-01-19 12:00:00,76.55,76.59,76.26,76.28,39200.0,76.55,76.59,76.26,76.28,39200.0
2011-01-19 12:30:00,76.29,76.3,76.16,76.16,26400.0,76.29,76.3,76.16,76.16,26400.0
2011-01-19 13:00:00,76.16,76.18,76.06,76.07,48400.0,76.16,76.18,76.06,76.07,48400.0
2011-01-19 13:30:00,76.06,76.1,75.82,75.87,39000.0,76.06,76.1,75.82,75.87,39000.0
2011-01-19 14:00:00,75.93,75.97,75.55,75.62,39200.0,75.93,75.97,75.55,75.62,39200.0
2011-01-19 14:30:00,75.61,75.61,75.12,75.38,61200.0,75.61,75.61,75.12,75.38,61200.0
2011-01-19 15:00:00,75.39,75.42,75.2,75.35,88400.0,75.39,75.42,75.2,75.35,88400.0
2011-01-19 15:30:00,75.35,75.68,75.22,75.52,134400.0,75.35,75.68,75.22,75.52,134400.0
2011-01-20 09:30:00,75.49,76.21,75.27,75.87,52200.0,75.49,76.21,75.27,75.87,52200.0
2011-01-20 10:00:00,75.89,75.91,75.58,75.59,41600.0,75.89,75.91,75.58,75.59,41600.0
2011-01-20 10:30:00,75.57,75.78,75.53,75.65,43900.0,75.57,75.78,75.53,75.65,43900.0
2011-01-20 11:00:00,75.65,75.71,75.64,75.65,29400.0,75.65,75.71,75.64,75.65,29400.0
2011-01-20 11:30:00,75.65,75.73,75.58,75.65,32800.0,75.65,75.73,75.58,75.65,32800.0
2011-01-20 12:00:00,75.66,75.77,75.65,75.69,25300.0,75.66,75.77,75.65,75.69,25300.0
2011-01-20 12:30:00,75.68,75.9,75.65,75.83,19700.0,75.68,75.9,75.65,75.83,19700.0
2011-01-20 13:00:00,75.86,75.97,75.77,75.88,26500.0,75.86,75.97,75.77,75.88,26500.0
2011-01-20 13:30:00,75.85,75.97,75.79,75.97,27300.0,75.85,75.97,75.79,75.97,27300.0
2011-01-20 14:00:00,75.97,76.17,75.91,76.13,25200.0,75.97,76.17,75.91,76.13,25200.0
2011-01-20 14:30:00,76.13,76.34,76.08,76.13,34600.0,76.13,76.34,76.08,76.13,34600.0
2011-01-20 15:00:00,76.13,76.16,75.92,75.93,49900.0,76.13,76.16,75.92,75.93,49900.0
2011-01-20 15:30:00,75.93,75.96,75.67,75.79,68400.0,75.93,75.96,75.67,75.79,68400.0
2011-01-21 09:30:00,76.46,77.0,76.1,77.0,239600.0,76.46,77.0,76.1,77.0,239600.0
2011-01-21 10:00:00,77.01,77.13,76.74,76.82,189100.0,77.01,77.13,76.74,76.82,189100.0
2011-01-21 10:30:00,76.82,77.01,76.75,76.97,73400.0,76.82,77.01,76.75,76.97,73400.0
2011-01-21 11:00:00,76.99,77.0,76.63,76.75,88100.0,76.99,77.0,76.63,76.75,88100.0
2011-01-21 11:30:00,76.7,76.78,76.55,76.59,29300.0,76.7,76.78,76.55,76.59,29300.0
2011-01-21 12:00:00,76.57,76.62,76.54,76.58,28500.0,76.57,76.62,76.54,76.58,28500.0
2011-01-21 12:30:00,76.57,76.66,76.52,76.58,39400.0,76.57,76.66,76.52,76.58,39400.0
2011-01-21 13:00:00,76.59,76.61,76.5,76.53,36800.0,76.59,76.61,76.5,76.53,36800.0
2011-01-21 13:30:00,76.54,76.72,76.54,76.71,41500.0,76.54,76.72,76.54,76.71,41500.0
2011-01-21 14:00:00,76.72,76.81,76.71,76.72,63300.0,76.72,76.81,76.71,76.72,63300.0
2011-01-21 14:30:00,76.72,76.77,76.52,76.52,53800.0,76.72,76.77,76.52,76.52,53800.0
2011-01-21 15:00:00,76.54,76.57,76.25,76.31,40000.0,76.54,76.57,76.25,76.31,40000.0
2011-01-21 15:30:00,76.31,76.34,76.1,76.25,149900.0,76.31,76.34,76.1,76.25,149900.0
2011-01-24 09:30:00,76.23,76.92,76.07,76.84,36000.0,76.23,76.92,76.07,76.84,36000.0
2011-01-24 10:00:00,76.85,77.18,76.77,77.15,58600.0,76.85,77.18,76.77,77.15,58600.0
2011-01-24 10:30:00,77.15,77.58,77.08,77.54,52600.0,77.15,77.58,77.08,77.54,52600.0
2011-01-24 11:00:00,77.53,77.9,77.48,77.8,60300.0,77.53,77.9,77.48,77.8,60300.0
2011-01-24 11:30:00,77.8,77.97,77.67,77.76,54800.0,77.8,77.97,77.67,77.76,54800.0
2011-01-24 12:00:00,77.77,77.96,77.77,77.91,48800.0,77.77,77.96,77.77,77.91,48800.0
2011-01-24 12:30:00,77.94,78.19,77.92,78.16,41700.0,77.94,78.19,77.92,78.16,41700.0
2011-01-24 13:00:00,78.16,78.56,78.14,78.53,54300.0,78.16,78.56,78.14,78.53,54300.0
2011-01-24 13:30:00,78.54,78.72,78.42,78.66,80600.0,78.54,78.72,78.42,78.66,80600.0
2011-01-24 14:00:00,78.66,78.67,77.97,78.23,81300.0,78.66,78.67,77.97,78.23,81300.0
2011-01-24 14:30:00,78.24,78.36,78.13,78.35,59000.0,78.24,78.36,78.13,78.35,59000.0
2011-01-24 15:00:00,78.34,78.36,77.84,77.93,83000.0,78.34,78.36,77.84,77.93,83000.0
2011-01-24 15:30:00,77.93,78.41,77.93,78.35,183100.0,77.93,78.41,77.93,78.35,183100.0
2011-01-25 09:30:00,77.81,79.29,77.01,78.54,306000.0,77.81,79.29,77.01,78.54,306000.0
2011-01-25 10:00:00,78.55,78.8,77.95,78.23,64800.0,78.55,78.8,77.95,78.23,64800.0
2011-01-25 10:30:00,78.23,78.32,78.0,78.03,51800.0,78.23,78.32,78.0,78.03,51800.0
2011-01-25 11:00:00,78.01,78.14,77.87,78.01,77500.0,78.01,78.14,77.87,78.01,77500.0
2011-01-25 11:30:00,78.04,78.18,77.52,77.95,170200.0,78.04,78.18,77.52,77.95,170200.0
2011-01-25 12:00:00,77.99,78.15,77.97,78.14,95500.0,77.99,78.15,77.97,78.14,95500.0
2011-01-25 12:30:00,78.14,78.38,78.14,78.29,31500.0,78.14,78.38,78.14,78.29,31500.0
2011-01-25 13:00:00,78.28,78.52,77.95,78.0,125900.0,78.28,78.52,77.95,78.0,125900.0
2011-01-25 13:30:00,78.0,78.04,77.92,77.99,34900.0,78.0,78.04,77.92,77.99,34900.0
2011-01-25 14:00:00,77.99,77.99,77.78,77.86,36200.0,77.99,77.99,77.78,77.86,36200.0
2011-01-25 14:30:00,77.84,77.98,77.78,77.94,42000.0,77.84,77.98,77.78,77.94,42000.0
2011-01-25 15:00:00,77.93,78.25,77.89,78.15,50900.0,77.93,78.25,77.89,78.15,50900.0
2011-01-25 15:30:00,78.17,78.17,77.92,78.0,159500.0,78.17,78.17,77.92,78.0,159500.0
2011-01-26 09:30:00,78.09,78.16,77.42,77.46,69500.0,78.09,78.16,77.42,77.46,69500.0
2011-01-26 10:00:00,77.46,77.75,77.39,77.7,89000.0,77.46,77.75,77.39,77.7,89000.0
2011-01-26 10:30:00,77.69,77.77,77.54,77.61,46500.0,77.69,77.77,77.54,77.61,46500.0
2011-01-26 11:00:00,77.6,77.74,77.46,77.5,36600.0,77.6,77.74,77.46,77.5,36600.0
2011-01-26 11:30:00,77.45,77.5,77.21,77.36,147900.0,77.45,77.5,77.21,77.36,147900.0
2011-01-26 12:00:00,77.38,77.5,77.34,77.38,33300.0,77.38,77.5,77.34,77.38,33300.0
2011-01-26 12:30:00,77.41,77.44,77.26,77.28,37800.0,77.41,77.44,77.26,77.28,37800.0
2011-01-26 13:00:00,77.28,77.33,77.11,77.13,44500.0,77.28,77.33,77.11,77.13,44500.0
2011-01-26 13:30:00,77.11,77.11,76.97,76.97,42300.0,77.11,77.11,76.97,76.97,42300.0
2011-01-26 14:00:00,76.95,77.07,76.88,77.0,53500.0,76.95,77.07,76.88,77.0,53500.0
2011-01-26 14:30:00,77.0,77.26,76.96,77.21,176100.0,77.0,77.26,76.96,77.21,176100.0
2011-01-26 15:00:00,77.21,77.27,77.1,77.17,90600.0,77.21,77.27,77.1,77.17,90600.0
2011-01-26 15:30:00,77.17,77.17,75.87,76.67,225200.0,77.17,77.17,75.87,76.67,225200.0
2011-01-27 09:30:00,76.77,78.12,76.77,78.1,106000.0,76.77,78.12,76.77,78.1,106000.0
2011-01-27 10:00:00,78.11,78.21,77.63,77.74,86400.0,78.11,78.21,77.63,77.74,86400.0
2011-01-27 10:30:00,77.75,77.78,77.6,77.72,68000.0,77.75,77.78,77.6,77.72,68000.0
2011-01-27 11:00:00,77.74,77.75,77.49,77.51,70300.0,77.74,77.75,77.49,77.51,70300.0
2011-01-27 11:30:00,77.51,77.6,77.45,77.46,48500.0,77.51,77.6,77.45,77.46,48500.0
2011-01-27 12:00:00,77.47,77.7,77.45,77.66,72900.0,77.47,77.7,77.45,77.66,72900.0
2011-01-27 12:30:00,77.66,77.7,77.63,77.68,44100.0,77.66,77.7,77.63,77.68,44100.0
2011-01-27 13:00:00,77.67,77.68,77.53,77.57,41100.0,77.67,77.68,77.53,77.57,41100.0
2011-01-27 13:30:00,77.57,77.75,77.56,77.7,54700.0,77.57,77.75,77.56,77.7,54700.0
2011-01-27 14:00:00,77.7,77.73,77.6,77.62,38400.0,77.7,77.73,77.6,77.62,38400.0
2011-01-27 14:30:00,77.62,77.76,77.61,77.69,59700.0,77.62,77.76,77.61,77.69,59700.0
2011-01-27 15:00:00,77.7,77.76,77.59,77.75,69400.0,77.7,77.76,77.59,77.75,69400.0
2011-01-27 15:30:00,77.75,77.77,77.58,77.67,160300.0,77.75,77.77,77.58,77.67,160300.0
2011-01-28 09:30:00,77.78,77.91,77.44,77.66,43800.0,77.78,77.91,77.44,77.66,43800.0
2011-01-28 10:00:00,77.66,77.66,76.84,76.84,18100.0,77.66,77.66,76.84,76.84,18100.0
2011-01-28 10:30:00,76.79,76.98,76.39,76.47,27600.0,76.79,76.98,76.39,76.47,27600.0
2011-01-28 11:00:00,76.43,76.43,76.09,76.35,41400.0,76.43,76.43,76.09,76.35,41400.0
2011-01-28 11:30:00,76.29,76.36,75.89,75.92,67800.0,76.29,76.36,75.89,75.92,67800.0
2011-01-28 12:00:00,75.92,75.94,75.6,75.6,29600.0,75.92,75.94,75.6,75.6,29600.0
2011-01-28 12:30:00,75.55,75.77,75.51,75.65,24900.0,75.55,75.77,75.51,75.65,24900.0
2011-01-28 13:00:00,75.7,75.7,75.48,75.57,49800.0,75.7,75.7,75.48,75.57,49800.0
2011-01-28 13:30:00,75.58,75.84,75.54,75.84,17700.0,75.58,75.84,75.54,75.84,17700.0
2011-01-28 14:00:00,75.89,75.92,75.78,75.87,22200.0,75.89,75.92,75.78,75.87,22200.0
2011-01-28 14:30:00,75.88,76.25,75.88,76.24,78000.0,75.88,76.25,75.88,76.24,78000.0
2011-01-28 15:00:00,76.24,76.38,76.06,76.06,88100.0,76.24,76.38,76.06,76.06,88100.0
2011-01-28 15:30:00,76.04,76.22,76.0,76.06,119300.0,76.04,76.22,76.0,76.06,119300.0
2011-01-31 09:30:00,76.12,76.47,75.58,75.67,39700.0,76.12,76.47,75.58,75.67,39700.0
2011-01-31 10:00:00,75.67,76.32,75.67,76.29,32100.0,75.67,76.32,75.67,76.29,32100.0
2011-01-31 10:30:00,76.29,76.58,76.25,76.57,13600.0,76.29,76.58,76.25,76.57,13600.0
2011-01-31 11:00:00,76.55,76.81,76.5,76.7,20400.0,76.55,76.81,76.5,76.7,20400.0
2011-01-31 11:30:00,76.7,76.89,76.65,76.86,35700.0,76.7,76.89,76.65,76.86,35700.0
2011-01-31 12:00:00,76.87,76.94,76.78,76.92,16700.0,76.87,76.94,76.78,76.92,16700.0
2011-01-31 12:30:00,76.91,76.93,76.76,76.79,17900.0,76.91,76.93,76.76,76.79,17900.0
2011-01-31 13:00:00,76.79,76.81,76.62,76.69,14600.0,76.79,76.81,76.62,76.69,14600.0
2011-01-31 13:30:00,76.66,76.7,76.52,76.6,23500.0,76.66,76.7,76.52,76.6,23500.0
2011-01-31 14:00:00,76.59,76.61,76.35,76.42,53300.0,76.59,76.61,76.35,76.42,53300.0
2011-01-31 14:30:00,76.39,76.4,76.23,76.39,27000.0,76.39,76.4,76.23,76.39,27000.0
2011-01-31 15:00:00,76.35,76.48,76.28,76.4,39700.0,76.35,76.48,76.28,76.4,39700.0
2011-01-31 15:30:00,76.4,76.5,76.33,76.43,116000.0,76.4,76.5,76.33,76.43,116000.0
2011-02-01 09:30:00,76.96,77.28,76.5,76.84,100800.0,76.96,77.28,76.5,76.84,100800.0
2011-02-01 10:00:00,76.84,76.9,76.39,76.51,81800.0,76.84,76.9,76.39,76.51,81800.0
2011-02-01 10:30:00,76.53,76.86,76.46,76.8,54300.0,76.53,76.86,76.46,76.8,54300.0
2011-02-01 11:00:00,76.83,77.06,76.77,76.97,17700.0,76.83,77.06,76.77,76.97,17700.0
2011-02-01 11:30:00,77.0,77.42,77.0,77.38,19300.0,77.0,77.42,77.0,77.38,19300.0
2011-02-01 12:00:00,77.36,77.45,77.1,77.32,34400.0,77.36,77.45,77.1,77.32,34400.0
2011-02-01 12:30:00,77.33,77.72,77.33,77.71,45000.0,77.33,77.72,77.33,77.71,45000.0
2011-02-01 13:00:00,77.72,77.8,77.62,77.78,37400.0,77.72,77.8,77.62,77.78,37400.0
2011-02-01 13:30:00,77.78,77.79,77.51,77.51,26100.0,77.78,77.79,77.51,77.51,26100.0
2011-02-01 14:00:00,77.51,77.69,77.49,77.61,44900.0,77.51,77.69,77.49,77.61,44900.0
2011-02-01 14:30:00,77.62,77.82,77.57,77.75,56600.0,77.62,77.82,77.57,77.75,56600.0
2011-02-01 15:00:00,77.76,77.84,77.64,77.68,57800.0,77.76,77.84,77.64,77.68,57800.0
2011-02-01 15:30:00,77.68,77.75,77.55,77.68,138700.0,77.68,77.75,77.55,77.68,138700.0
2011-02-02 09:30:00,77.39,77.73,76.97,77.11,32300.0,77.39,77.73,76.97,77.11,32300.0
2011-02-02 10:00:00,77.1,77.1,76.68,76.71,53000.0,77.1,77.1,76.68,76.71,53000.0
2011-02-02 10:30:00,76.71,76.83,76.5,76.62,52400.0,76.71,76.83,76.5,76.62,52400.0
2011-02-02 11:00:00,76.63,76.63,76.34,76.51,44700.0,76.63,76.63,76.34,76.51,44700.0
2011-02-02 11:30:00,76.47,76.65,76.43,76.46,28500.0,76.47,76.65,76.43,76.46,28500.0
2011-02-02 12:00:00,76.47,76.52,76.17,76.2,27400.0,76.47,76.52,76.17,76.2,27400.0
2011-02-02 12:30:00,76.25,76.41,75.98,75.98,74300.0,76.25,76.41,75.98,75.98,74300.0
2011-02-02 13:00:00,76.0,76.08,75.93,75.96,44900.0,76.0,76.08,75.93,75.96,44900.0
2011-02-02 13:30:00,75.96,76.27,75.94,76.16,44200.0,75.96,76.27,75.94,76.16,44200.0
2011-02-02 14:00:00,76.16,76.21,76.03,76.19,23200.0,76.16,76.21,76.03,76.19,23200.0
2011-02-02 14:30:00,76.16,76.51,76.16,76.38,49100.0,76.16,76.51,76.16,76.38,49100.0
2011-02-02 15:00:00,76.39,76.39,75.98,75.99,84800.0,76.39,76.39,75.98,75.99,84800.0
2011-02-02 15:30:00,76.0,76.0,75.73,75.88,194100.0,76.0,76.0,75.73,75.88,194100.0
2011-02-03 09:30:00,75.63,75.97,75.45,75.45,81500.0,75.63,75.97,75.45,75.45,81500.0
2011-02-03 10:00:00,75.45,75.49,74.15,74.44,176700.0,75.45,75.49,74.15,74.44,176700.0
2011-02-03 10:30:00,74.44,74.83,74.36,74.78,90800.0,74.44,74.83,74.36,74.78,90800.0
2011-02-03 11:00:00,74.78,74.87,74.72,74.8,42100.0,74.78,74.87,74.72,74.8,42100.0
2011-02-03 11:30:00,74.81,75.4,74.79,75.35,30600.0,74.81,75.4,74.79,75.35,30600.0
2011-02-03 12:00:00,75.35,75.42,75.27,75.37,26700.0,75.35,75.42,75.27,75.37,26700.0
2011-02-03 12:30:00,75.37,75.38,75.19,75.24,19300.0,75.37,75.38,75.19,75.24,19300.0
2011-02-03 13:00:00,75.21,75.31,75.2,75.21,24500.0,75.21,75.31,75.2,75.21,24500.0
2011-02-03 13:30:00,75.23,75.37,75.14,75.36,26700.0,75.23,75.37,75.14,75.36,26700.0
2011-02-03 14:00:00,75.35,75.4,75.22,75.32,39600.0,75.35,75.4,75.22,75.32,39600.0
2011-02-03 14:30:00,75.31,75.43,75.25,75.34,56100.0,75.31,75.43,75.25,75.34,56100.0
2011-02-03 15:00:00,75.35,75.56,75.35,75.51,54200.0,75.35,75.56,75.35,75.51,54200.0
2011-02-03 15:30:00,75.53,75.62,75.44,75.53,94800.0,75.53,75.62,75.44,75.53,94800.0
2011-02-04 09:30:00,75.72,75.72,74.19,74.73,165400.0,75.72,75.72,74.19,74.73,165400.0
2011-02-04 10:00:00,74.74,75.41,74.74,75.41,75300.0,74.74,75.41,74.74,75.41,75300.0
2011-02-04 10:30:00,75.41,75.42,75.06,75.23,53800.0,75.41,75.42,75.06,75.23,53800.0
2011-02-04 11:00:00,75.21,75.36,75.09,75.21,45400.0,75.21,75.36,75.09,75.21,45400.0
2011-02-04 11:30:00,75.23,75.28,75.18,75.21,37100.0,75.23,75.28,75.18,75.21,37100.0
2011-02-04 12:00:00,75.19,75.27,75.17,75.19,46900.0,75.19,75.27,75.17,75.19,46900.0
2011-02-04 12:30:00,75.19,75.26,75.17,75.21,34800.0,75.19,75.26,75.17,75.21,34800.0
2011-02-04 13:00:00,75.23,75.34,75.19,75.19,53400.0,75.23,75.34,75.19,75.19,53400.0
2011-02-04 13:30:00,75.19,75.37,75.17,75.27,39600.0,75.19,75.37,75.17,75.27,39600.0
2011-02-04 14:00:00,75.25,75.33,75.21,75.29,40300.0,75.25,75.33,75.21,75.29,40300.0
2011-02-04 14:30:00,75.26,75.37,75.17,75.33,89000.0,75.26,75.37,75.17,75.33,89000.0
2011-02-04 15:00:00,75.34,75.42,75.22,75.23,79300.0,75.34,75.42,75.22,75.23,79300.0
2011-02-04 15:30:00,75.23,75.42,75.19,75.35,170400.0,75.23,75.42,75.19,75.35,170400.0
2011-02-07 09:30:00,75.41,76.18,75.37,75.53,59500.0,75.41,76.18,75.37,75.53,59500.0
2011-02-07 10:00:00,75.55,75.79,75.55,75.68,45000.0,75.55,75.79,75.55,75.68,45000.0
2011-02-07 10:30:00,75.65,76.06,75.65,75.88,28100.0,75.65,76.06,75.65,75.88,28100.0
2011-02-07 11:00:00,75.89,76.1,75.85,76.09,34900.0,75.89,76.1,75.85,76.09,34900.0
2011-02-07 11:30:00,76.11,76.15,76.0,76.07,23600.0,76.11,76.15,76.0,76.07,23600.0
2011-02-07 12:00:00,76.08,76.32,76.08,76.21,32700.0,76.08,76.32,76.08,76.21,32700.0
2011-02-07 12:30:00,76.21,76.28,76.16,76.16,37100.0,76.21,76.28,76.16,76.16,37100.0
2011-02-07 13:00:00,76.17,76.36,76.17,76.24,30200.0,76.17,76.36,76.17,76.24,30200.0
2011-02-07 13:30:00,76.26,76.31,76.22,76.25,31400.0,76.26,76.31,76.22,76.25,31400.0
2011-02-07 14:00:00,76.26,76.32,76.22,76.32,38300.0,76.26,76.32,76.22,76.32,38300.0
2011-02-07 14:30:00,76.31,76.38,76.14,76.2,82900.0,76.31,76.38,76.14,76.2,82900.0
2011-02-07 15:00:00,76.2,76.26,76.04,76.17,45500.0,76.2,76.26,76.04,76.17,45500.0
2011-02-07 15:30:00,76.17,76.22,76.08,76.14,67400.0,76.17,76.22,76.08,76.14,67400.0
2011-02-08 09:30:00,76.58,76.58,76.13,76.26,46200.0,76.58,76.58,76.13,76.26,46200.0
2011-02-08 10:00:00,76.34,76.67,76.19,76.52,44000.0,76.34,76.67,76.19,76.52,44000.0
2011-02-08 10:30:00,76.54,76.61,76.44,76.61,68600.0,76.54,76.61,76.44,76.61,68600.0
2011-02-08 11:00:00,76.61,76.72,76.58,76.61,35600.0,76.61,76.72,76.58,76.61,35600.0
2011-02-08 11:30:00,76.62,76.85,76.6,76.85,20000.0,76.62,76.85,76.6,76.85,20000.0
2011-02-08 12:00:00,76.86,76.86,76.6,76.84,21500.0,76.86,76.86,76.6,76.84,21500.0
2011-02-08 12:30:00,76.84,76.85,76.67,76.75,12900.0,76.84,76.85,76.67,76.75,12900.0
2011-02-08 13:00:00,76.74,76.82,76.69,76.72,17700.0,76.74,76.82,76.69,76.72,17700.0
2011-02-08 13:30:00,76.72,76.84,76.71,76.81,20500.0,76.72,76.84,76.71,76.81,20500.0
2011-02-08 14:00:00,76.81,76.93,76.72,76.93,27100.0,76.81,76.93,76.72,76.93,27100.0
2011-02-08 14:30:00,76.93,77.01,76.93,76.97,66900.0,76.93,77.01,76.93,76.97,66900.0
2011-02-08 15:00:00,76.97,77.02,76.83,76.83,77200.0,76.97,77.02,76.83,76.83,77200.0
2011-02-08 15:30:00,76.83,77.0,76.83,76.86,134800.0,76.83,77.0,76.83,76.86,134800.0
2011-02-09 09:30:00,76.56,77.27,76.31,76.81,107400.0,76.56,77.27,76.31,76.81,107400.0
2011-02-09 10:00:00,76.83,77.22,76.62,77.18,88700.0,76.83,77.22,76.62,77.18,88700.0
2011-02-09 10:30:00,77.17,77.48,77.13,77.47,47900.0,77.17,77.48,77.13,77.47,47900.0
2011-02-09 11:00:00,77.47,77.51,76.96,77.0,34600.0,77.47,77.51,76.96,77.0,34600.0
2011-02-09 11:30:00,77.03,77.08,76.81,76.81,51900.0,77.03,77.08,76.81,76.81,51900.0
2011-02-09 12:00:00,76.82,76.99,76.72,76.95,39500.0,76.82,76.99,76.72,76.95,39500.0
2011-02-09 12:30:00,76.95,77.22,76.93,77.1,42800.0,76.95,77.22,76.93,77.1,42800.0
2011-02-09 13:00:00,77.1,77.55,77.1,77.55,27900.0,77.1,77.55,77.1,77.55,27900.0
2011-02-09 13:30:00,77.57,77.57,77.41,77.51,45700.0,77.57,77.57,77.41,77.51,45700.0
2011-02-09 14:00:00,77.51,77.51,77.21,77.38,27600.0,77.51,77.51,77.21,77.38,27600.0
2011-02-09 14:30:00,77.38,77.5,77.31,77.44,72900.0,77.38,77.5,77.31,77.44,72900.0
2011-02-09 15:00:00,77.44,77.59,77.41,77.5,40900.0,77.44,77.59,77.41,77.5,40900.0
2011-02-09 15:30:00,77.51,77.93,77.48,77.92,165900.0,77.51,77.93,77.48,77.92,165900.0
2011-02-10 09:30:00,77.6,78.1,77.6,78.05,55600.0,77.6,78.1,77.6,78.05,55600.0
2011-02-10 10:00:00,78.05,78.36,77.88,78.32,89400.0,78.05,78.36,77.88,78.32,89400.0
2011-02-10 10:30:00,78.33,78.47,78.16,78.47,79200.0,78.33,78.47,78.16,78.47,79200.0
2011-02-10 11:00:00,78.45,78.73,78.4,78.66,38200.0,78.45,78.73,78.4,78.66,38200.0
2011-02-10 11:30:00,78.66,78.98,78.65,78.86,50600.0,78.66,78.98,78.65,78.86,50600.0
2011-02-10 12:00:00,78.87,79.13,78.74,79.13,68300.0,78.87,79.13,78.74,79.13,68300.0
2011-02-10 12:30:00,79.11,79.19,78.94,79.07,57800.0,79.11,79.19,78.94,79.07,57800.0
2011-02-10 13:00:00,79.09,79.45,79.06,79.39,76000.0,79.09,79.45,79.06,79.39,76000.0
2011-02-10 13:30:00,79.39,79.77,79.38,79.66,87400.0,79.39,79.77,79.38,79.66,87400.0
2011-02-10 14:00:00,79.65,79.7,79.27,79.28,114200.0,79.65,79.7,79.27,79.28,114200.0
2011-02-10 14:30:00,79.26,79.44,79.2,79.4,80400.0,79.26,79.44,79.2,79.4,80400.0
2011-02-10 15:00:00,79.4,79.54,79.39,79.51,107100.0,79.4,79.54,79.39,79.51,107100.0
2011-02-10 15:30:00,79.52,79.62,79.26,79.44,282100.0,79.52,79.62,79.26,79.44,282100.0
2011-02-11 09:30:00,79.15,79.54,79.02,79.43,35900.0,79.15,79.54,79.02,79.43,35900.0
2011-02-11 10:00:00,79.45,79.58,79.26,79.48,48900.0,79.45,79.58,79.26,79.48,48900.0
2011-02-11 10:30:00,79.48,79.6,79.42,79.6,63200.0,79.48,79.6,79.42,79.6,63200.0
2011-02-11 11:00:00,79.61,79.77,79.45,79.51,98500.0,79.61,79.77,79.45,79.51,98500.0
2011-02-11 11:30:00,79.52,79.56,79.39,79.51,41300.0,79.52,79.56,79.39,79.51,41300.0
2011-02-11 12:00:00,79.5,79.55,79.39,79.41,56900.0,79.5,79.55,79.39,79.41,56900.0
2011-02-11 12:30:00,79.44,79.52,79.42,79.48,28200.0,79.44,79.52,79.42,79.48,28200.0
2011-02-11 13:00:00,79.48,79.51,79.41,79.42,35400.0,79.48,79.51,79.41,79.42,35400.0
2011-02-11 13:30:00,79.41,79.48,79.4,79.45,33800.0,79.41,79.48,79.4,79.45,33800.0
2011-02-11 14:00:00,79.44,79.53,79.4,79.47,101400.0,79.44,79.53,79.4,79.47,101400.0
2011-02-11 14:30:00,79.5,79.55,79.44,79.47,113100.0,79.5,79.55,79.44,79.47,113100.0
2011-02-11 15:00:00,79.49,79.54,79.45,79.52,62500.0,79.49,79.54,79.45,79.52,62500.0
2011-02-11 15:30:00,79.53,79.89,79.51,79.88,183300.0,79.53,79.89,79.51,79.88,183300.0
2011-02-14 09:30:00,79.78,80.1,79.51,80.02,68800.0,79.78,80.1,79.51,80.02,68800.0
2011-02-14 10:00:00,80.04,80.14,79.91,79.92,24800.0,80.04,80.14,79.91,79.92,24800.0
2011-02-14 10:30:00,79.95,80.01,79.73,79.78,24700.0,79.95,80.01,79.73,79.78,24700.0
2011-02-14 11:00:00,79.79,79.84,79.62,79.79,53600.0,79.79,79.84,79.62,79.79,53600.0
2011-02-14 11:30:00,79.81,79.88,79.73,79.78,32000.0,79.81,79.88,79.73,79.78,32000.0
2011-02-14 12:00:00,79.78,79.8,79.7,79.74,25700.0,79.78,79.8,79.7,79.74,25700.0
2011-02-14 12:30:00,79.74,79.84,79.68,79.83,24900.0,79.74,79.84,79.68,79.83,24900.0
2011-02-14 13:00:00,79.81,79.92,79.69,79.87,20600.0,79.81,79.92,79.69,79.87,20600.0
2011-02-14 13:30:00,79.87,80.01,79.87,80.01,32800.0,79.87,80.01,79.87,80.01,32800.0
2011-02-14 14:00:00,80.0,80.16,79.96,80.15,34100.0,80.0,80.16,79.96,80.15,34100.0
2011-02-14 14:30:00,80.15,80.27,80.1,80.24,20800.0,80.15,80.27,80.1,80.24,20800.0
2011-02-14 15:00:00,80.26,80.42,80.21,80.24,100700.0,80.26,80.42,80.21,80.24,100700.0
2011-02-14 15:30:00,80.24,80.3,80.13,80.2,82000.0,80.24,80.3,80.13,80.2,82000.0
2011-02-15 09:30:00,80.07,80.36,79.75,79.97,46400.0,80.07,80.36,79.75,79.97,46400.0
2011-02-15 10:00:00,79.97,80.04,79.78,79.84,32300.0,79.97,80.04,79.78,79.84,32300.0
2011-02-15 10:30:00,79.84,79.84,79.58,79.67,51700.0,79.84,79.84,79.58,79.67,51700.0
2011-02-15 11:00:00,79.68,79.79,79.68,79.73,37600.0,79.68,79.79,79.68,79.73,37600.0
2011-02-15 11:30:00,79.73,79.76,79.6,79.7,51200.0,79.73,79.76,79.6,79.7,51200.0
2011-02-15 12:00:00,79.7,80.0,79.69,79.98,15800.0,79.7,80.0,79.69,79.98,15800.0
2011-02-15 12:30:00,80.0,80.08,79.95,80.0,29400.0,80.0,80.08,79.95,80.0,29400.0
2011-02-15 13:00:00,80.0,80.0,79.79,79.87,27600.0,80.0,80.0,79.79,79.87,27600.0
2011-02-15 13:30:00,79.88,79.89,79.67,79.74,22000.0,79.88,79.89,79.67,79.74,22000.0
2011-02-15 14:00:00,79.73,79.73,79.65,79.73,16300.0,79.73,79.73,79.65,79.73,16300.0
2011-02-15 14:30:00,79.7,79.7,79.53,79.6,42600.0,79.7,79.7,79.53,79.6,42600.0
2011-02-15 15:00:00,79.61,79.84,79.6,79.83,48100.0,79.61,79.84,79.6,79.83,48100.0
2011-02-15 15:30:00,79.83,79.97,79.78,79.9,240600.0,79.83,79.97,79.78,79.9,240600.0
2011-02-16 09:30:00,80.07,80.3,79.88,80.23,101200.0,80.07,80.3,79.88,80.23,101200.0
2011-02-16 10:00:00,80.2,80.21,79.9,80.15,133000.0,80.2,80.21,79.9,80.15,133000.0
2011-02-16 10:30:00,80.14,80.47,80.13,80.26,20700.0,80.14,80.47,80.13,80.26,20700.0
2011-02-16 11:00:00,80.2,80.28,80.09,80.13,20400.0,80.2,80.28,80.09,80.13,20400.0
2011-02-16 11:30:00,80.13,80.29,80.07,80.17,17000.0,80.13,80.29,80.07,80.17,17000.0
2011-02-16 12:00:00,80.15,80.35,80.03,80.27,35900.0,80.15,80.35,80.03,80.27,35900.0
2011-02-16 12:30:00,80.28,80.38,80.25,80.33,18300.0,80.28,80.38,80.25,80.33,18300.0
2011-02-16 13:00:00,80.34,80.45,80.34,80.38,18800.0,80.34,80.45,80.34,80.38,18800.0
2011-02-16 13:30:00,80.41,80.44,80.28,80.41,29300.0,80.41,80.44,80.28,80.41,29300.0
2011-02-16 14:00:00,80.43,80.52,80.34,80.5,40400.0,80.43,80.52,80.34,80.5,40400.0
2011-02-16 14:30:00,80.49,80.6,80.35,80.35,139300.0,80.49,80.6,80.35,80.35,139300.0
2011-02-16 15:00:00,80.38,80.47,80.33,80.35,54700.0,80.38,80.47,80.33,80.35,54700.0
2011-02-16 15:30:00,80.35,80.41,80.26,80.36,76100.0,80.35,80.41,80.26,80.36,76100.0
2011-02-17 09:30:00,80.03,80.18,79.69,80.11,41000.0,80.03,80.18,79.69,80.11,41000.0
2011-02-17 10:00:00,80.09,80.43,80.03,80.43,81500.0,80.09,80.43,80.03,80.43,81500.0
2011-02-17 10:30:00,80.44,80.6,80.24,80.31,42500.0,80.44,80.6,80.24,80.31,42500.0
2011-02-17 11:00:00,80.31,80.56,80.26,80.56,35200.0,80.31,80.56,80.26,80.56,35200.0
2011-02-17 11:30:00,80.54,80.54,80.35,80.42,117300.0,80.54,80.54,80.35,80.42,117300.0
2011-02-17 12:00:00,80.4,80.47,80.28,80.44,22000.0,80.4,80.47,80.28,80.44,22000.0
2011-02-17 12:30:00,80.44,80.44,80.26,80.38,16700.0,80.44,80.44,80.26,80.38,16700.0
2011-02-17 13:00:00,80.36,80.53,80.36,80.47,22400.0,80.36,80.53,80.36,80.47,22400.0
2011-02-17 13:30:00,80.47,80.48,80.26,80.31,133700.0,80.47,80.48,80.26,80.31,133700.0
2011-02-17 14:00:00,80.31,80.5,80.31,80.39,22900.0,80.31,80.5,80.31,80.39,22900.0
2011-02-17 14:30:00,80.4,80.51,80.36,80.51,49600.0,80.4,80.51,80.36,80.51,49600.0
2011-02-17 15:00:00,80.51,80.56,80.42,80.54,31600.0,80.51,80.56,80.42,80.54,31600.0
2011-02-17 15:30:00,80.53,80.6,80.44,80.51,70000.0,80.53,80.6,80.44,80.51,70000.0
2011-02-18 09:30:00,80.66,81.4,80.08,81.34,217700.0,80.66,81.4,80.08,81.34,217700.0
2011-02-18 10:00:00,81.33,81.81,81.11,81.73,164600.0,81.33,81.81,81.11,81.73,164600.0
2011-02-18 10:30:00,81.74,82.5,81.74,82.45,202900.0,81.74,82.5,81.74,82.45,202900.0
2011-02-18 11:00:00,82.45,82.82,82.42,82.79,133800.0,82.45,82.82,82.42,82.79,133800.0
2011-02-18 11:30:00,82.82,82.94,82.72,82.94,109900.0,82.82,82.94,82.72,82.94,109900.0
2011-02-18 12:00:00,82.95,83.5,82.89,83.46,109100.0,82.95,83.5,82.89,83.46,109100.0
2011-02-18 12:30:00,83.46,83.5,83.22,83.46,77100.0,83.46,83.5,83.22,83.46,77100.0
2011-02-18 13:00:00,83.47,83.49,83.13,83.25,56500.0,83.47,83.49,83.13,83.25,56500.0
2011-02-18 13:30:00,83.23,83.32,83.04,83.29,82800.0,83.23,83.32,83.04,83.29,82800.0
2011-02-18 14:00:00,83.28,83.28,82.82,82.86,60000.0,83.28,83.28,82.82,82.86,60000.0
2011-02-18 14:30:00,82.85,83.2,82.71,83.01,67400.0,82.85,83.2,82.71,83.01,67400.0
2011-02-18 15:00:00,83.03,83.28,82.97,83.26,89800.0,83.03,83.28,82.97,83.26,89800.0
2011-02-18 15:30:00,83.25,83.42,83.04,83.39,168000.0,83.25,83.42,83.04,83.39,168000.0
2011-02-22 09:30:00,82.58,82.84,82.02,82.68,79300.0,82.58,82.84,82.02,82.68,79300.0
2011-02-22 10:00:00,82.68,83.27,82.36,83.25,100200.0,82.68,83.27,82.36,83.25,100200.0
2011-02-22 10:30:00,83.25,83.6,83.14,83.49,97700.0,83.25,83.6,83.14,83.49,97700.0
2011-02-22 11:00:00,83.51,83.79,83.4,83.74,129400.0,83.51,83.79,83.4,83.74,129400.0
2011-02-22 11:30:00,83.72,83.72,82.97,83.23,60200.0,83.72,83.72,82.97,83.23,60200.0
2011-02-22 12:00:00,83.27,83.39,83.08,83.31,35200.0,83.27,83.39,83.08,83.31,35200.0
2011-02-22 12:30:00,83.3,83.34,82.9,83.06,44300.0,83.3,83.34,82.9,83.06,44300.0
2011-02-22 13:00:00,83.04,83.07,82.83,83.07,80500.0,83.04,83.07,82.83,83.07,80500.0
2011-02-22 13:30:00,83.07,83.12,82.88,82.96,61800.0,83.07,83.12,82.88,82.96,61800.0
2011-02-22 14:00:00,82.97,83.07,82.7,82.94,61800.0,82.97,83.07,82.7,82.94,61800.0
2011-02-22 14:30:00,82.91,83.13,82.89,82.95,84500.0,82.91,83.13,82.89,82.95,84500.0
2011-02-22 15:00:00,82.97,83.06,82.72,82.79,109900.0,82.97,83.06,82.72,82.79,109900.0
2011-02-22 15:30:00,82.8,83.04,82.75,82.96,171200.0,82.8,83.04,82.75,82.96,171200.0
2011-02-23 09:30:00,82.51,83.01,82.19,82.23,128200.0,82.51,83.01,82.19,82.23,128200.0
2011-02-23 10:00:00,82.24,82.46,82.12,82.4,104400.0,82.24,82.46,82.12,82.4,104400.0
2011-02-23 10:30:00,82.4,82.45,82.06,82.1,101200.0,82.4,82.45,82.06,82.1,101200.0
2011-02-23 11:00:00,82.06,82.1,81.76,81.76,58700.0,82.06,82.1,81.76,81.76,58700.0
2011-02-23 11:30:00,81.69,81.91,81.27,81.28,99500.0,81.69,81.91,81.27,81.28,99500.0
2011-02-23 12:00:00,81.27,81.29,80.85,81.27,94300.0,81.27,81.29,80.85,81.27,94300.0
2011-02-23 12:30:00,81.29,81.5,81.04,81.05,70100.0,81.29,81.5,81.04,81.05,70100.0
2011-02-23 13:00:00,81.05,81.09,80.65,80.82,57400.0,81.05,81.09,80.65,80.82,57400.0
2011-02-23 13:30:00,80.83,80.83,80.61,80.72,74900.0,80.83,80.83,80.61,80.72,74900.0
2011-02-23 14:00:00,80.72,80.85,80.71,80.8,87100.0,80.72,80.85,80.71,80.8,87100.0
2011-02-23 14:30:00,80.8,80.86,80.36,80.48,124700.0,80.8,80.86,80.36,80.48,124700.0
2011-02-23 15:00:00,80.47,80.66,80.36,80.51,110100.0,80.47,80.66,80.36,80.51,110100.0
2011-02-23 15:30:00,80.5,80.75,80.29,80.5,198300.0,80.5,80.75,80.29,80.5,198300.0
2011-02-24 09:30:00,80.68,81.25,80.0,81.19,77500.0,80.68,81.25,80.0,81.19,77500.0
2011-02-24 10:00:00,81.16,81.59,81.07,81.39,50000.0,81.16,81.59,81.07,81.39,50000.0
2011-02-24 10:30:00,81.39,81.39,80.62,80.73,52300.0,81.39,81.39,80.62,80.73,52300.0
2011-02-24 11:00:00,80.68,80.79,80.57,80.76,32200.0,80.68,80.79,80.57,80.76,32200.0
2011-02-24 11:30:00,80.76,80.8,80.38,80.62,45200.0,80.76,80.8,80.38,80.62,45200.0
2011-02-24 12:00:00,80.64,80.7,80.4,80.42,77400.0,80.64,80.7,80.4,80.42,77400.0
2011-02-24 12:30:00,80.44,80.75,80.39,80.68,58200.0,80.44,80.75,80.39,80.68,58200.0
2011-02-24 13:00:00,80.61,80.89,80.59,80.79,112200.0,80.61,80.89,80.59,80.79,112200.0
2011-02-24 13:30:00,80.74,80.93,80.49,80.66,64300.0,80.74,80.93,80.49,80.66,64300.0
2011-02-24 14:00:00,80.65,81.42,80.61,81.29,106500.0,80.65,81.42,80.61,81.29,106500.0
2011-02-24 14:30:00,81.31,81.42,81.13,81.37,90400.0,81.31,81.42,81.13,81.37,90400.0
2011-02-24 15:00:00,81.37,81.77,81.24,81.65,124900.0,81.37,81.77,81.24,81.65,124900.0
2011-02-24 15:30:00,81.65,81.81,81.56,81.63,165400.0,81.65,81.81,81.56,81.63,165400.0
2011-02-25 09:30:00,81.85,82.14,81.52,81.76,69300.0,81.85,82.14,81.52,81.76,69300.0
2011-02-25 10:00:00,81.82,82.18,81.82,82.07,38000.0,81.82,82.18,81.82,82.07,38000.0
2011-02-25 10:30:00,82.05,82.26,81.96,82.14,46800.0,82.05,82.26,81.96,82.14,46800.0
2011-02-25 11:00:00,82.15,82.31,82.11,82.13,25900.0,82.15,82.31,82.11,82.13,25900.0
2011-02-25 11:30:00,82.14,82.25,81.99,82.14,25800.0,82.14,82.25,81.99,82.14,25800.0
2011-02-25 12:00:00,82.1,82.42,82.08,82.36,26500.0,82.1,82.42,82.08,82.36,26500.0
2011-02-25 12:30:00,82.35,82.5,82.34,82.48,17900.0,82.35,82.5,82.34,82.48,17900.0
2011-02-25 13:00:00,82.47,82.59,82.4,82.51,20000.0,82.47,82.59,82.4,82.51,20000.0
2011-02-25 13:30:00,82.52,82.52,82.41,82.5,36100.0,82.52,82.52,82.41,82.5,36100.0
2011-02-25 14:00:00,82.5,82.59,82.43,82.47,34500.0,82.5,82.59,82.43,82.47,34500.0
2011-02-25 14:30:00,82.48,82.53,82.28,82.35,59600.0,82.48,82.53,82.28,82.35,59600.0
2011-02-25 15:00:00,82.35,82.38,82.24,82.36,79500.0,82.35,82.38,82.24,82.36,79500.0
2011-02-25 15:30:00,82.36,82.45,82.3,82.44,67800.0,82.36,82.45,82.3,82.44,67800.0
2011-02-28 09:30:00,82.17,83.26,82.17,83.14,71800.0,82.17,83.26,82.17,83.14,71800.0
2011-02-28 10:00:00,83.09,83.36,83.05,83.22,27100.0,83.09,83.36,83.05,83.22,27100.0
2011-02-28 10:30:00,83.18,83.47,83.18,83.42,62500.0,83.18,83.47,83.18,83.42,62500.0
2011-02-28 11:00:00,83.41,83.47,83.2,83.24,20400.0,83.41,83.47,83.2,83.24,20400.0
2011-02-28 11:30:00,83.18,83.26,83.04,83.11,22500.0,83.18,83.26,83.04,83.11,22500.0
2011-02-28 12:00:00,83.05,83.09,82.81,82.87,21300.0,83.05,83.09,82.81,82.87,21300.0
2011-02-28 12:30:00,82.9,83.0,82.64,82.76,29800.0,82.9,83.0,82.64,82.76,29800.0
2011-02-28 13:00:00,82.75,82.8,82.53,82.55,24700.0,82.75,82.8,82.53,82.55,24700.0
2011-02-28 13:30:00,82.55,82.61,82.38,82.41,29300.0,82.55,82.61,82.38,82.41,29300.0
2011-02-28 14:00:00,82.38,82.51,82.33,82.43,46200.0,82.38,82.51,82.33,82.43,46200.0
2011-02-28 14:30:00,82.43,82.74,82.4,82.71,59900.0,82.43,82.74,82.4,82.71,59900.0
2011-02-28 15:00:00,82.7,82.75,82.53,82.73,45700.0,82.7,82.75,82.53,82.73,45700.0
2011-02-28 15:30:00,82.72,83.07,82.72,83.06,158300.0,82.72,83.07,82.72,83.06,158300.0
2011-03-01 09:30:00,83.32,83.58,83.24,83.29,34100.0,83.32,83.58,83.24,83.29,34100.0
2011-03-01 10:00:00,83.27,83.68,83.1,83.46,48400.0,83.27,83.68,83.1,83.46,48400.0
2011-03-01 10:30:00,83.45,83.59,83.37,83.55,31800.0,83.45,83.59,83.37,83.55,31800.0
2011-03-01 11:00:00,83.58,83.59,83.3,83.39,58700.0,83.58,83.59,83.3,83.39,58700.0
2011-03-01 11:30:00,83.38,83.47,82.98,83.0,55700.0,83.38,83.47,82.98,83.0,55700.0
2011-03-01 12:00:00,82.99,83.1,82.83,82.84,40600.0,82.99,83.1,82.83,82.84,40600.0
2011-03-01 12:30:00,82.84,83.1,82.83,82.99,22900.0,82.84,83.1,82.83,82.99,22900.0
2011-03-01 13:00:00,82.98,83.05,82.64,82.8,36000.0,82.98,83.05,82.64,82.8,36000.0
2011-03-01 13:30:00,82.8,82.81,82.49,82.56,18000.0,82.8,82.81,82.49,82.56,18000.0
2011-03-01 14:00:00,82.56,82.56,82.17,82.17,31600.0,82.56,82.56,82.17,82.17,31600.0
2011-03-01 14:30:00,82.15,82.28,82.03,82.19,33100.0,82.15,82.28,82.03,82.19,33100.0
2011-03-01 15:00:00,82.19,82.34,82.1,82.26,43200.0,82.19,82.34,82.1,82.26,43200.0
2011-03-01 15:30:00,82.24,82.35,82.03,82.05,94000.0,82.24,82.35,82.03,82.05,94000.0
2011-03-02 09:30:00,82.02,82.54,81.63,82.26,34500.0,82.02,82.54,81.63,82.26,34500.0
2011-03-02 10:00:00,82.29,82.5,82.2,82.34,22900.0,82.29,82.5,82.2,82.34,22900.0
2011-03-02 10:30:00,82.25,82.46,82.16,82.27,53100.0,82.25,82.46,82.16,82.27,53100.0
2011-03-02 11:00:00,82.32,82.47,82.21,82.21,82600.0,82.32,82.47,82.21,82.21,82600.0
2011-03-02 11:30:00,82.25,82.29,81.8,81.8,35000.0,82.25,82.29,81.8,81.8,35000.0
2011-03-02 12:00:00,81.76,82.1,81.69,82.08,26300.0,81.76,82.1,81.69,82.08,26300.0
2011-03-02 12:30:00,82.08,82.44,82.08,82.44,23500.0,82.08,82.44,82.08,82.44,23500.0
2011-03-02 13:00:00,82.42,82.5,82.23,82.33,28600.0,82.42,82.5,82.23,82.33,28600.0
2011-03-02 13:30:00,82.33,82.34,82.02,82.07,34400.0,82.33,82.34,82.02,82.07,34400.0
2011-03-02 14:00:00,82.09,82.24,81.97,82.14,46100.0,82.09,82.24,81.97,82.14,46100.0
2011-03-02 14:30:00,82.14,82.35,82.09,82.25,46900.0,82.14,82.35,82.09,82.25,46900.0
2011-03-02 15:00:00,82.25,82.65,82.25,82.42,95200.0,82.25,82.65,82.25,82.42,95200.0
2011-03-02 15:30:00,82.44,82.53,82.29,82.44,115400.0,82.44,82.53,82.29,82.44,115400.0
2011-03-03 09:30:00,83.03,84.41,83.03,84.28,87100.0,83.03,84.41,83.03,84.28,87100.0
2011-03-03 10:00:00,84.29,84.48,84.02,84.37,41400.0,84.29,84.48,84.02,84.37,41400.0
2011-03-03 10:30:00,84.39,84.96,84.32,84.83,76800.0,84.39,84.96,84.32,84.83,76800.0
2011-03-03 11:00:00,84.83,85.27,84.81,85.0,46500.0,84.83,85.27,84.81,85.0,46500.0
2011-03-03 11:30:00,85.0,85.02,84.72,84.91,29900.0,85.0,85.02,84.72,84.91,29900.0
2011-03-03 12:00:00,84.92,84.97,84.79,84.9,38100.0,84.92,84.97,84.79,84.9,38100.0
2011-03-03 12:30:00,84.9,84.99,84.86,84.91,56700.0,84.9,84.99,84.86,84.91,56700.0
2011-03-03 13:00:00,84.91,84.93,84.7,84.83,23600.0,84.91,84.93,84.7,84.83,23600.0
2011-03-03 13:30:00,84.83,84.86,84.64,84.67,24400.0,84.83,84.86,84.64,84.67,24400.0
2011-03-03 14:00:00,84.69,84.83,84.66,84.7,46800.0,84.69,84.83,84.66,84.7,46800.0
2011-03-03 14:30:00,84.7,84.75,84.61,84.71,63300.0,84.7,84.75,84.61,84.71,63300.0
2011-03-03 15:00:00,84.71,84.75,84.62,84.65,79300.0,84.71,84.75,84.62,84.65,79300.0
2011-03-03 15:30:00,84.65,84.72,84.53,84.65,232100.0,84.65,84.72,84.53,84.65,232100.0
2011-03-04 09:30:00,84.43,84.99,84.43,84.98,104100.0,84.43,84.99,84.43,84.98,104100.0
2011-03-04 10:00:00,84.99,85.1,84.79,85.03,94800.0,84.99,85.1,84.79,85.03,94800.0
2011-03-04 10:30:00,85.03,85.45,85.03,85.43,43400.0,85.03,85.45,85.03,85.43,43400.0
2011-03-04 11:00:00,85.45,87.47,85.45,87.08,270600.0,85.45,87.47,85.45,87.08,270600.0
2011-03-04 11:30:00,87.11,87.33,86.65,86.87,110100.0,87.11,87.33,86.65,86.87,110100.0
2011-03-04 12:00:00,86.86,86.86,86.33,86.74,172700.0,86.86,86.86,86.33,86.74,172700.0
2011-03-04 12:30:00,86.69,86.85,86.48,86.5,102700.0,86.69,86.85,86.48,86.5,102700.0
2011-03-04 13:00:00,86.53,86.72,86.48,86.58,86100.0,86.53,86.72,86.48,86.58,86100.0
2011-03-04 13:30:00,86.59,86.7,86.53,86.7,74200.0,86.59,86.7,86.53,86.7,74200.0
2011-03-04 14:00:00,86.7,86.7,86.49,86.61,63000.0,86.7,86.7,86.49,86.61,63000.0
2011-03-04 14:30:00,86.61,86.72,86.53,86.61,59500.0,86.61,86.72,86.53,86.61,59500.0
2011-03-04 15:00:00,86.63,86.77,86.5,86.53,82000.0,86.63,86.77,86.5,86.53,82000.0
2011-03-04 15:30:00,86.52,87.07,86.43,86.99,144700.0,86.52,87.07,86.43,86.99,144700.0
2011-03-07 09:30:00,87.13,87.57,86.81,87.13,83000.0,87.13,87.57,86.81,87.13,83000.0
2011-03-07 10:00:00,87.13,87.34,86.74,86.9,63600.0,87.13,87.34,86.74,86.9,63600.0
2011-03-07 10:30:00,86.89,86.89,86.15,86.44,78200.0,86.89,86.89,86.15,86.44,78200.0
2011-03-07 11:00:00,86.44,86.46,85.95,86.0,59800.0,86.44,86.46,85.95,86.0,59800.0
2011-03-07 11:30:00,86.01,86.09,85.63,85.69,49000.0,86.01,86.09,85.63,85.69,49000.0
2011-03-07 12:00:00,85.63,85.85,85.53,85.75,51200.0,85.63,85.85,85.53,85.75,51200.0
2011-03-07 12:30:00,85.75,85.81,85.47,85.54,49800.0,85.75,85.81,85.47,85.54,49800.0
2011-03-07 13:00:00,85.52,85.68,85.35,85.5,44500.0,85.52,85.68,85.35,85.5,44500.0
2011-03-07 13:30:00,85.49,85.57,85.43,85.49,26400.0,85.49,85.57,85.43,85.49,26400.0
2011-03-07 14:00:00,85.49,85.98,85.49,85.9,41200.0,85.49,85.98,85.49,85.9,41200.0
2011-03-07 14:30:00,85.91,85.96,85.78,85.91,49600.0,85.91,85.96,85.78,85.91,49600.0
2011-03-07 15:00:00,85.9,86.21,85.81,86.17,55700.0,85.9,86.21,85.81,86.17,55700.0
2011-03-07 15:30:00,86.12,86.26,86.0,86.03,105200.0,86.12,86.26,86.0,86.03,105200.0
2011-03-08 09:30:00,86.24,86.46,85.92,86.18,33200.0,86.24,86.46,85.92,86.18,33200.0
2011-03-08 10:00:00,86.19,86.96,86.18,86.86,30800.0,86.19,86.96,86.18,86.86,30800.0
2011-03-08 10:30:00,86.94,86.99,86.78,86.9,25100.0,86.94,86.99,86.78,86.9,25100.0
2011-03-08 11:00:00,86.89,86.97,86.64,86.94,24600.0,86.89,86.97,86.64,86.94,24600.0
2011-03-08 11:30:00,86.98,87.32,86.9,87.32,27100.0,86.98,87.32,86.9,87.32,27100.0
2011-03-08 12:00:00,87.3,87.5,87.26,87.4,46200.0,87.3,87.5,87.26,87.4,46200.0
2011-03-08 12:30:00,87.39,87.47,87.34,87.36,41600.0,87.39,87.47,87.34,87.36,41600.0
2011-03-08 13:00:00,87.36,87.38,87.15,87.25,23700.0,87.36,87.38,87.15,87.25,23700.0
2011-03-08 13:30:00,87.26,87.38,87.21,87.28,19100.0,87.26,87.38,87.21,87.28,19100.0
2011-03-08 14:00:00,87.28,87.31,87.1,87.19,43500.0,87.28,87.31,87.1,87.19,43500.0
2011-03-08 14:30:00,87.18,87.33,86.96,87.26,33600.0,87.18,87.33,86.96,87.26,33600.0
2011-03-08 15:00:00,87.24,87.31,87.12,87.23,38900.0,87.24,87.31,87.12,87.23,38900.0
2011-03-08 15:30:00,87.26,87.32,87.07,87.09,91400.0,87.26,87.32,87.07,87.09,91400.0
2011-03-09 09:30:00,86.79,86.89,85.79,86.36,50400.0,86.79,86.89,85.79,86.36,50400.0
2011-03-09 10:00:00,86.39,86.86,86.17,86.86,21500.0,86.39,86.86,86.17,86.86,21500.0
2011-03-09 10:30:00,86.87,86.88,86.46,86.49,69800.0,86.87,86.88,86.46,86.49,69800.0
2011-03-09 11:00:00,86.42,86.54,86.17,86.33,47600.0,86.42,86.54,86.17,86.33,47600.0
2011-03-09 11:30:00,86.28,86.5,86.05,86.42,51600.0,86.28,86.5,86.05,86.42,51600.0
2011-03-09 12:00:00,86.42,86.84,86.42,86.8,91700.0,86.42,86.84,86.42,86.8,91700.0
2011-03-09 12:30:00,86.77,86.84,86.51,86.72,55500.0,86.77,86.84,86.51,86.72,55500.0
2011-03-09 13:00:00,86.72,86.88,86.62,86.73,24800.0,86.72,86.88,86.62,86.73,24800.0
2011-03-09 13:30:00,86.72,86.78,86.65,86.67,45900.0,86.72,86.78,86.65,86.67,45900.0
2011-03-09 14:00:00,86.7,86.97,86.67,86.95,46300.0,86.7,86.97,86.67,86.95,46300.0
2011-03-09 14:30:00,86.89,87.22,86.83,87.07,52900.0,86.89,87.22,86.83,87.07,52900.0
2011-03-09 15:00:00,87.08,87.11,86.83,86.95,58000.0,87.08,87.11,86.83,86.95,58000.0
2011-03-09 15:30:00,86.94,87.03,86.75,87.0,170400.0,86.94,87.03,86.75,87.0,170400.0
2011-03-10 09:30:00,86.1,86.11,84.96,84.97,48100.0,86.1,86.11,84.96,84.97,48100.0
2011-03-10 10:00:00,84.99,85.29,84.62,85.18,35200.0,84.99,85.29,84.62,85.18,35200.0
2011-03-10 10:30:00,85.09,85.19,84.77,85.06,26700.0,85.09,85.19,84.77,85.06,26700.0
2011-03-10 11:00:00,85.06,85.32,84.97,85.22,25100.0,85.06,85.32,84.97,85.22,25100.0
2011-03-10 11:30:00,85.16,85.4,85.15,85.38,12100.0,85.16,85.4,85.15,85.38,12100.0
2011-03-10 12:00:00,85.4,85.56,85.33,85.4,18100.0,85.4,85.56,85.33,85.4,18100.0
2011-03-10 12:30:00,85.4,85.79,85.35,85.72,17000.0,85.4,85.79,85.35,85.72,17000.0
2011-03-10 13:00:00,85.7,85.84,85.39,85.43,19800.0,85.7,85.84,85.39,85.43,19800.0
2011-03-10 13:30:00,85.4,85.46,85.05,85.2,48000.0,85.4,85.46,85.05,85.2,48000.0
2011-03-10 14:00:00,85.22,85.48,85.2,85.4,45200.0,85.22,85.48,85.2,85.4,45200.0
2011-03-10 14:30:00,85.36,85.63,85.32,85.4,16200.0,85.36,85.63,85.32,85.4,16200.0
2011-03-10 15:00:00,85.42,85.44,85.08,85.12,50800.0,85.42,85.44,85.08,85.12,50800.0
2011-03-10 15:30:00,85.13,85.35,84.98,85.02,196900.0,85.13,85.35,84.98,85.02,196900.0
2011-03-11 09:30:00,84.42,84.82,84.02,84.8,65500.0,84.42,84.82,84.02,84.8,65500.0
2011-03-11 10:00:00,84.8,84.91,84.33,84.39,38000.0,84.8,84.91,84.33,84.39,38000.0
2011-03-11 10:30:00,84.4,84.4,83.81,84.01,35100.0,84.4,84.4,83.81,84.01,35100.0
2011-03-11 11:00:00,84.01,84.15,83.95,84.09,41000.0,84.01,84.15,83.95,84.09,41000.0
2011-03-11 11:30:00,84.05,84.74,84.04,84.71,26600.0,84.05,84.74,84.04,84.71,26600.0
2011-03-11 12:00:00,84.72,85.15,84.71,85.11,15800.0,84.72,85.15,84.71,85.11,15800.0
2011-03-11 12:30:00,85.13,85.21,85.06,85.09,13000.0,85.13,85.21,85.06,85.09,13000.0
2011-03-11 13:00:00,85.07,85.18,84.95,84.98,26100.0,85.07,85.18,84.95,84.98,26100.0
2011-03-11 13:30:00,84.98,85.0,84.81,84.9,10300.0,84.98,85.0,84.81,84.9,10300.0
2011-03-11 14:00:00,84.88,85.07,84.82,85.07,11600.0,84.88,85.07,84.82,85.07,11600.0
2011-03-11 14:30:00,85.08,85.23,85.07,85.21,14600.0,85.08,85.23,85.07,85.21,14600.0
2011-03-11 15:00:00,85.21,85.38,85.2,85.38,21100.0,85.21,85.38,85.2,85.38,21100.0
2011-03-11 15:30:00,85.36,85.43,85.11,85.36,104200.0,85.36,85.43,85.11,85.36,104200.0
2011-03-14 09:30:00,84.92,85.81,84.92,85.28,65100.0,84.92,85.81,84.92,85.28,65100.0
2011-03-14 10:00:00,85.27,85.63,85.27,85.3,30900.0,85.27,85.63,85.27,85.3,30900.0
2011-03-14 10:30:00,85.27,85.27,84.67,84.67,31100.0,85.27,85.27,84.67,84.67,31100.0
2011-03-14 11:00:00,84.71,84.8,84.31,84.37,32200.0,84.71,84.8,84.31,84.37,32200.0
2011-03-14 11:30:00,84.35,84.53,84.22,84.53,22400.0,84.35,84.53,84.22,84.53,22400.0
2011-03-14 12:00:00,84.55,84.71,84.45,84.58,41000.0,84.55,84.71,84.45,84.58,41000.0
2011-03-14 12:30:00,84.56,84.6,84.43,84.54,28300.0,84.56,84.6,84.43,84.54,28300.0
2011-03-14 13:00:00,84.55,84.67,84.48,84.62,17500.0,84.55,84.67,84.48,84.62,17500.0
2011-03-14 13:30:00,84.63,84.63,84.38,84.38,28900.0,84.63,84.63,84.38,84.38,28900.0
2011-03-14 14:00:00,84.36,84.7,84.36,84.68,40000.0,84.36,84.7,84.36,84.68,40000.0
2011-03-14 14:30:00,84.68,84.73,84.51,84.54,25400.0,84.68,84.73,84.51,84.54,25400.0
2011-03-14 15:00:00,84.51,84.79,84.5,84.73,36400.0,84.51,84.79,84.5,84.73,36400.0
2011-03-14 15:30:00,84.78,84.97,84.67,84.75,83400.0,84.78,84.97,84.67,84.75,83400.0
2011-03-15 09:30:00,82.5,82.8,81.68,81.73,92400.0,82.5,82.8,81.68,81.73,92400.0
2011-03-15 10:00:00,81.73,81.9,81.51,81.72,100700.0,81.73,81.9,81.51,81.72,100700.0
2011-03-15 10:30:00,81.73,81.84,81.37,81.59,179400.0,81.73,81.84,81.37,81.59,179400.0
2011-03-15 11:00:00,81.58,81.67,81.2,81.32,86800.0,81.58,81.67,81.2,81.32,86800.0
2011-03-15 11:30:00,81.32,81.37,81.07,81.1,95100.0,81.32,81.37,81.07,81.1,95100.0
2011-03-15 12:00:00,81.1,81.55,81.09,81.42,78400.0,81.1,81.55,81.09,81.42,78400.0
2011-03-15 12:30:00,81.43,81.66,81.31,81.61,78600.0,81.43,81.66,81.31,81.61,78600.0
2011-03-15 13:00:00,81.61,81.68,81.38,81.6,82700.0,81.61,81.68,81.38,81.6,82700.0
2011-03-15 13:30:00,81.63,81.93,81.54,81.63,87000.0,81.63,81.93,81.54,81.63,87000.0
2011-03-15 14:00:00,81.62,81.84,81.58,81.77,145200.0,81.62,81.84,81.58,81.77,145200.0
2011-03-15 14:30:00,81.78,82.66,81.64,82.65,215100.0,81.78,82.66,81.64,82.65,215100.0
2011-03-15 15:00:00,82.65,83.04,82.46,82.97,139000.0,82.65,83.04,82.46,82.97,139000.0
2011-03-15 15:30:00,82.97,83.08,82.66,82.66,216100.0,82.97,83.08,82.66,82.66,216100.0
2011-03-16 09:30:00,82.37,82.48,81.8,82.39,97500.0,82.37,82.48,81.8,82.39,97500.0
2011-03-16 10:00:00,82.38,82.55,82.18,82.55,46600.0,82.38,82.55,82.18,82.55,46600.0
2011-03-16 10:30:00,82.54,82.56,82.02,82.08,60300.0,82.54,82.56,82.02,82.08,60300.0
2011-03-16 11:00:00,82.05,82.14,81.53,81.96,156700.0,82.05,82.14,81.53,81.96,156700.0
2011-03-16 11:30:00,81.98,82.06,81.72,81.72,53800.0,81.98,82.06,81.72,81.72,53800.0
2011-03-16 12:00:00,81.77,81.77,81.11,81.31,65200.0,81.77,81.77,81.11,81.31,65200.0
2011-03-16 12:30:00,81.36,81.65,81.28,81.34,60000.0,81.36,81.65,81.28,81.34,60000.0
2011-03-16 13:00:00,81.34,81.41,80.7,80.85,81600.0,81.34,81.41,80.7,80.85,81600.0
2011-03-16 13:30:00,80.87,80.92,80.39,80.39,57600.0,80.87,80.92,80.39,80.39,57600.0
2011-03-16 14:00:00,80.39,80.42,79.16,79.96,122300.0,80.39,80.42,79.16,79.96,122300.0
2011-03-16 14:30:00,79.96,80.92,79.93,80.87,132400.0,79.96,80.92,79.93,80.87,132400.0
2011-03-16 15:00:00,80.85,81.29,80.83,81.0,132700.0,80.85,81.29,80.83,81.0,132700.0
2011-03-16 15:30:00,80.99,81.09,80.47,80.55,167800.0,80.99,81.09,80.47,80.55,167800.0
2011-03-17 09:30:00,81.88,82.23,80.74,80.75,74400.0,81.88,82.23,80.74,80.75,74400.0
2011-03-17 10:00:00,80.81,81.16,80.74,81.08,83500.0,80.81,81.16,80.74,81.08,83500.0
2011-03-17 10:30:00,81.09,81.14,80.84,80.94,61500.0,81.09,81.14,80.84,80.94,61500.0
2011-03-17 11:00:00,80.99,81.24,80.83,81.06,82000.0,80.99,81.24,80.83,81.06,82000.0
2011-03-17 11:30:00,81.04,81.39,81.04,81.15,44600.0,81.04,81.39,81.04,81.15,44600.0
2011-03-17 12:00:00,81.14,81.25,81.09,81.19,37000.0,81.14,81.25,81.09,81.19,37000.0
2011-03-17 12:30:00,81.21,81.33,81.17,81.29,35400.0,81.21,81.33,81.17,81.29,35400.0
2011-03-17 13:00:00,81.29,81.67,81.27,81.56,104200.0,81.29,81.67,81.27,81.56,104200.0
2011-03-17 13:30:00,81.52,81.73,81.44,81.6,55000.0,81.52,81.73,81.44,81.6,55000.0
2011-03-17 14:00:00,81.58,81.64,81.41,81.59,67700.0,81.58,81.64,81.41,81.59,67700.0
2011-03-17 14:30:00,81.56,81.92,81.55,81.8,50800.0,81.56,81.92,81.55,81.8,50800.0
2011-03-17 15:00:00,81.8,81.94,81.72,81.82,66200.0,81.8,81.94,81.72,81.82,66200.0
2011-03-17 15:30:00,81.82,82.08,81.7,81.76,151600.0,81.82,82.08,81.7,81.76,151600.0
2011-03-18 09:30:00,82.92,84.1,82.74,84.1,198600.0,82.92,84.1,82.74,84.1,198600.0
2011-03-18 10:00:00,84.08,84.83,84.06,84.24,165200.0,84.08,84.83,84.06,84.24,165200.0
2011-03-18 10:30:00,84.24,84.3,84.03,84.28,75100.0,84.24,84.3,84.03,84.28,75100.0
2011-03-18 11:00:00,84.32,84.37,84.06,84.19,78100.0,84.32,84.37,84.06,84.19,78100.0
2011-03-18 11:30:00,84.17,84.21,83.78,83.92,84600.0,84.17,84.21,83.78,83.92,84600.0
2011-03-18 12:00:00,83.93,83.95,83.61,83.75,60800.0,83.93,83.95,83.61,83.75,60800.0
2011-03-18 12:30:00,83.75,83.76,83.58,83.67,67000.0,83.75,83.76,83.58,83.67,67000.0
2011-03-18 13:00:00,83.68,83.68,83.47,83.57,58000.0,83.68,83.68,83.47,83.57,58000.0
2011-03-18 13:30:00,83.6,83.66,83.46,83.56,40300.0,83.6,83.66,83.46,83.56,40300.0
2011-03-18 14:00:00,83.54,83.69,83.48,83.66,73400.0,83.54,83.69,83.48,83.66,73400.0
2011-03-18 14:30:00,83.68,83.73,83.47,83.6,72100.0,83.68,83.73,83.47,83.6,72100.0
2011-03-18 15:00:00,83.59,83.7,83.27,83.27,81700.0,83.59,83.7,83.27,83.27,81700.0
2011-03-18 15:30:00,83.28,83.63,83.28,83.54,98900.0,83.28,83.63,83.28,83.54,98900.0
2011-03-21 09:30:00,85.02,85.56,84.67,85.42,55600.0,85.02,85.56,84.67,85.42,55600.0
2011-03-21 10:00:00,85.4,85.81,85.4,85.53,50900.0,85.4,85.81,85.4,85.53,50900.0
2011-03-21 10:30:00,85.52,85.57,85.12,85.21,33600.0,85.52,85.57,85.12,85.21,33600.0
2011-03-21 11:00:00,85.22,85.29,85.05,85.14,27800.0,85.22,85.29,85.05,85.14,27800.0
2011-03-21 11:30:00,85.15,85.22,85.04,85.07,41500.0,85.15,85.22,85.04,85.07,41500.0
2011-03-21 12:00:00,85.07,85.13,84.95,84.95,25200.0,85.07,85.13,84.95,84.95,25200.0
2011-03-21 12:30:00,84.98,85.01,84.79,84.82,15500.0,84.98,85.01,84.79,84.82,15500.0
2011-03-21 13:00:00,84.83,84.85,84.67,84.7,18600.0,84.83,84.85,84.67,84.7,18600.0
2011-03-21 13:30:00,84.7,84.8,84.58,84.78,65800.0,84.7,84.8,84.58,84.78,65800.0
2011-03-21 14:00:00,84.79,84.85,84.7,84.8,33800.0,84.79,84.85,84.7,84.8,33800.0
2011-03-21 14:30:00,84.8,84.95,84.77,84.84,38400.0,84.8,84.95,84.77,84.84,38400.0
2011-03-21 15:00:00,84.83,84.91,84.77,84.81,37000.0,84.83,84.91,84.77,84.81,37000.0
2011-03-21 15:30:00,84.82,84.93,84.78,84.92,80300.0,84.82,84.93,84.78,84.92,80300.0
2011-03-22 09:30:00,85.13,85.53,84.98,85.37,75200.0,85.13,85.53,84.98,85.37,75200.0
2011-03-22 10:00:00,85.23,85.6,85.23,85.53,33600.0,85.23,85.6,85.23,85.53,33600.0
2011-03-22 10:30:00,85.51,85.57,84.84,84.84,35100.0,85.51,85.57,84.84,84.84,35100.0
2011-03-22 11:00:00,84.84,84.94,84.58,84.62,21000.0,84.84,84.94,84.58,84.62,21000.0
2011-03-22 11:30:00,84.6,84.69,84.48,84.53,19300.0,84.6,84.69,84.48,84.53,19300.0
2011-03-22 12:00:00,84.51,84.74,84.43,84.7,23000.0,84.51,84.74,84.43,84.7,23000.0
2011-03-22 12:30:00,84.7,84.75,84.6,84.64,15300.0,84.7,84.75,84.6,84.64,15300.0
2011-03-22 13:00:00,84.63,84.63,84.46,84.5,49800.0,84.63,84.63,84.46,84.5,49800.0
2011-03-22 13:30:00,84.49,84.5,84.35,84.46,15500.0,84.49,84.5,84.35,84.46,15500.0
2011-03-22 14:00:00,84.46,84.5,84.27,84.3,31900.0,84.46,84.5,84.27,84.3,31900.0
2011-03-22 14:30:00,84.32,84.37,84.24,84.32,47900.0,84.32,84.37,84.24,84.32,47900.0
2011-03-22 15:00:00,84.33,84.46,84.27,84.45,18500.0,84.33,84.46,84.27,84.45,18500.0
2011-03-22 15:30:00,84.45,84.5,84.36,84.41,88100.0,84.45,84.5,84.36,84.41,88100.0
2011-03-23 09:30:00,84.06,84.44,83.77,84.14,47000.0,84.06,84.44,83.77,84.14,47000.0
2011-03-23 10:00:00,84.17,84.21,83.4,83.67,35800.0,84.17,84.21,83.4,83.67,35800.0
2011-03-23 10:30:00,83.68,83.7,83.31,83.33,14300.0,83.68,83.7,83.31,83.33,14300.0
2011-03-23 11:00:00,83.38,83.75,83.38,83.73,10000.0,83.38,83.75,83.38,83.73,10000.0
2011-03-23 11:30:00,83.76,83.85,83.7,83.7,14000.0,83.76,83.85,83.7,83.7,14000.0
2011-03-23 12:00:00,83.72,84.13,83.7,84.06,46700.0,83.72,84.13,83.7,84.06,46700.0
2011-03-23 12:30:00,84.08,84.16,83.99,84.03,16700.0,84.08,84.16,83.99,84.03,16700.0
2011-03-23 13:00:00,84.02,84.03,83.91,83.93,5400.0,84.02,84.03,83.91,83.93,5400.0
2011-03-23 13:30:00,83.96,84.14,83.95,84.02,64600.0,83.96,84.14,83.95,84.02,64600.0
2011-03-23 14:00:00,84.04,84.04,83.86,83.92,17900.0,84.04,84.04,83.86,83.92,17900.0
2011-03-23 14:30:00,83.91,84.17,83.86,84.13,20700.0,83.91,84.17,83.86,84.13,20700.0
2011-03-23 15:00:00,84.13,84.31,84.11,84.31,178100.0,84.13,84.31,84.11,84.31,178100.0
2011-03-23 15:30:00,84.3,84.32,84.03,84.03,87600.0,84.3,84.32,84.03,84.03,87600.0
2011-03-24 09:30:00,84.58,84.58,83.78,83.86,25900.0,84.58,84.58,83.78,83.86,25900.0
2011-03-24 10:00:00,83.79,83.97,83.77,83.96,15700.0,83.79,83.97,83.77,83.96,15700.0
2011-03-24 10:30:00,84.0,84.39,83.9,84.28,26200.0,84.0,84.39,83.9,84.28,26200.0
2011-03-24 11:00:00,84.29,84.48,84.19,84.44,36400.0,84.29,84.48,84.19,84.44,36400.0
2011-03-24 11:30:00,84.43,84.54,84.4,84.45,17700.0,84.43,84.54,84.4,84.45,17700.0
2011-03-24 12:00:00,84.45,84.62,84.42,84.52,20200.0,84.45,84.62,84.42,84.52,20200.0
2011-03-24 12:30:00,84.55,84.55,84.41,84.49,18500.0,84.55,84.55,84.41,84.49,18500.0
2011-03-24 13:00:00,84.49,84.55,84.41,84.51,8800.0,84.49,84.55,84.41,84.51,8800.0
2011-03-24 13:30:00,84.52,84.55,84.4,84.5,15400.0,84.52,84.55,84.4,84.5,15400.0
2011-03-24 14:00:00,84.49,84.51,84.41,84.42,27400.0,84.49,84.51,84.41,84.42,27400.0
2011-03-24 14:30:00,84.42,84.51,84.4,84.44,35700.0,84.42,84.51,84.4,84.44,35700.0
2011-03-24 15:00:00,84.46,84.72,84.43,84.7,47800.0,84.46,84.72,84.43,84.7,47800.0
2011-03-24 15:30:00,84.7,84.72,84.56,84.59,86700.0,84.7,84.72,84.56,84.59,86700.0
2011-03-25 09:30:00,84.9,85.12,84.75,85.08,33200.0,84.9,85.12,84.75,85.08,33200.0
2011-03-25 10:00:00,85.12,85.42,85.08,85.34,26300.0,85.12,85.42,85.08,85.34,26300.0
2011-03-25 10:30:00,85.33,85.73,85.3,85.73,23000.0,85.33,85.73,85.3,85.73,23000.0
2011-03-25 11:00:00,85.75,85.93,85.73,85.93,21200.0,85.75,85.93,85.73,85.93,21200.0
2011-03-25 11:30:00,85.93,86.04,85.79,85.92,24200.0,85.93,86.04,85.79,85.92,24200.0
2011-03-25 12:00:00,85.93,85.97,85.83,85.91,13100.0,85.93,85.97,85.83,85.91,13100.0
2011-03-25 12:30:00,85.93,85.96,85.84,85.86,24000.0,85.93,85.96,85.84,85.86,24000.0
2011-03-25 13:00:00,85.82,85.96,85.76,85.82,13700.0,85.82,85.96,85.76,85.82,13700.0
2011-03-25 13:30:00,85.81,85.94,85.74,85.79,27500.0,85.81,85.94,85.74,85.79,27500.0
2011-03-25 14:00:00,85.8,85.83,85.69,85.71,23400.0,85.8,85.83,85.69,85.71,23400.0
2011-03-25 14:30:00,85.69,85.78,85.59,85.77,17800.0,85.69,85.78,85.59,85.77,17800.0
2011-03-25 15:00:00,85.79,85.95,85.66,85.67,45300.0,85.79,85.95,85.66,85.67,45300.0
2011-03-25 15:30:00,85.67,85.72,85.5,85.51,50300.0,85.67,85.72,85.5,85.51,50300.0
2011-03-28 09:30:00,85.77,86.29,85.65,86.24,29400.0,85.77,86.29,85.65,86.24,29400.0
2011-03-28 10:00:00,86.23,86.24,85.82,85.86,17500.0,86.23,86.24,85.82,85.86,17500.0
2011-03-28 10:30:00,85.86,86.0,85.63,85.64,15400.0,85.86,86.0,85.63,85.64,15400.0
2011-03-28 11:00:00,85.65,85.82,85.56,85.64,22400.0,85.65,85.82,85.56,85.64,22400.0
2011-03-28 11:30:00,85.62,85.71,85.41,85.68,23800.0,85.62,85.71,85.41,85.68,23800.0
2011-03-28 12:00:00,85.7,85.87,85.67,85.8,23400.0,85.7,85.87,85.67,85.8,23400.0
2011-03-28 12:30:00,85.83,85.91,85.75,85.87,20600.0,85.83,85.91,85.75,85.87,20600.0
2011-03-28 13:00:00,85.85,85.95,85.8,85.83,17200.0,85.85,85.95,85.8,85.83,17200.0
2011-03-28 13:30:00,85.85,85.91,85.72,85.76,15500.0,85.85,85.91,85.72,85.76,15500.0
2011-03-28 14:00:00,85.77,85.9,85.77,85.83,19300.0,85.77,85.9,85.77,85.83,19300.0
2011-03-28 14:30:00,85.84,85.95,85.77,85.84,46500.0,85.84,85.95,85.77,85.84,46500.0
2011-03-28 15:00:00,85.83,85.92,85.79,85.8,27900.0,85.83,85.92,85.79,85.8,27900.0
2011-03-28 15:30:00,85.82,85.87,85.51,85.56,43800.0,85.82,85.87,85.51,85.56,43800.0
2011-03-29 09:30:00,85.33,85.69,85.14,85.23,36600.0,85.33,85.69,85.14,85.23,36600.0
2011-03-29 10:00:00,85.27,85.6,85.14,85.37,40500.0,85.27,85.6,85.14,85.37,40500.0
2011-03-29 10:30:00,85.36,85.43,85.22,85.3,23800.0,85.36,85.43,85.22,85.3,23800.0
2011-03-29 11:00:00,85.32,85.72,85.3,85.72,26700.0,85.32,85.72,85.3,85.72,26700.0
2011-03-29 11:30:00,85.7,85.74,85.43,85.6,33100.0,85.7,85.74,85.43,85.6,33100.0
2011-03-29 12:00:00,85.65,85.65,85.37,85.39,47300.0,85.65,85.65,85.37,85.39,47300.0
2011-03-29 12:30:00,85.37,85.42,85.22,85.42,30700.0,85.37,85.42,85.22,85.42,30700.0
2011-03-29 13:00:00,85.43,85.68,85.42,85.68,17900.0,85.43,85.68,85.42,85.68,17900.0
2011-03-29 13:30:00,85.7,85.81,85.67,85.72,8900.0,85.7,85.81,85.67,85.72,8900.0
2011-03-29 14:00:00,85.72,85.95,85.72,85.91,12100.0,85.72,85.95,85.72,85.91,12100.0
2011-03-29 14:30:00,85.89,86.0,85.86,86.0,14200.0,85.89,86.0,85.86,86.0,14200.0
2011-03-29 15:00:00,86.0,86.11,85.96,86.06,24200.0,86.0,86.11,85.96,86.06,24200.0
2011-03-29 15:30:00,86.07,86.12,85.81,86.01,48200.0,86.07,86.12,85.81,86.01,48200.0
2011-03-30 09:30:00,86.4,86.79,86.29,86.74,25900.0,86.4,86.79,86.29,86.74,25900.0
2011-03-30 10:00:00,86.78,86.84,86.61,86.73,15900.0,86.78,86.84,86.61,86.73,15900.0
2011-03-30 10:30:00,86.66,86.75,86.55,86.74,16600.0,86.66,86.75,86.55,86.74,16600.0
2011-03-30 11:00:00,86.68,86.9,86.57,86.7,20900.0,86.68,86.9,86.57,86.7,20900.0
2011-03-30 11:30:00,86.72,86.96,86.71,86.92,12900.0,86.72,86.96,86.71,86.92,12900.0
2011-03-30 12:00:00,86.93,87.13,86.89,87.1,16200.0,86.93,87.13,86.89,87.1,16200.0
2011-03-30 12:30:00,87.12,87.33,87.09,87.32,16000.0,87.12,87.33,87.09,87.32,16000.0
2011-03-30 13:00:00,87.28,87.39,87.27,87.29,13200.0,87.28,87.39,87.27,87.29,13200.0
2011-03-30 13:30:00,87.28,87.29,86.89,87.0,21000.0,87.28,87.29,86.89,87.0,21000.0
2011-03-30 14:00:00,87.01,87.1,86.93,87.1,10300.0,87.01,87.1,86.93,87.1,10300.0
2011-03-30 14:30:00,87.1,87.17,87.02,87.04,6400.0,87.1,87.17,87.02,87.04,6400.0
2011-03-30 15:00:00,87.03,87.15,87.0,87.02,14200.0,87.03,87.15,87.0,87.02,14200.0
2011-03-30 15:30:00,87.0,87.05,86.75,86.78,50300.0,87.0,87.05,86.75,86.78,50300.0
2011-03-31 09:30:00,86.65,87.11,86.64,86.88,13300.0,86.65,87.11,86.64,86.88,13300.0
2011-03-31 10:00:00,86.91,86.98,86.62,86.65,15900.0,86.91,86.98,86.62,86.65,15900.0
2011-03-31 10:30:00,86.66,86.94,86.65,86.91,12100.0,86.66,86.94,86.65,86.91,12100.0
2011-03-31 11:00:00,86.86,86.86,86.63,86.63,15900.0,86.86,86.86,86.63,86.63,15900.0
2011-03-31 11:30:00,86.63,86.63,86.37,86.45,15200.0,86.63,86.63,86.37,86.45,15200.0
2011-03-31 12:00:00,86.45,86.8,86.44,86.8,13800.0,86.45,86.8,86.44,86.8,13800.0
2011-03-31 12:30:00,86.77,86.87,86.76,86.82,11000.0,86.77,86.87,86.76,86.82,11000.0
2011-03-31 13:00:00,86.89,86.94,86.82,86.84,6300.0,86.89,86.94,86.82,86.84,6300.0
2011-03-31 13:30:00,86.82,86.9,86.75,86.76,12000.0,86.82,86.9,86.75,86.76,12000.0
2011-03-31 14:00:00,86.76,86.92,86.76,86.9,13000.0,86.76,86.92,86.76,86.9,13000.0
2011-03-31 14:30:00,86.87,87.06,86.79,87.02,20700.0,86.87,87.06,86.79,87.02,20700.0
2011-03-31 15:00:00,87.01,87.03,86.83,86.96,19200.0,87.01,87.03,86.83,86.96,19200.0
2011-03-31 15:30:00,86.95,87.03,86.79,86.92,89100.0,86.95,87.03,86.79,86.92,89100.0
2011-04-01 09:30:00,87.69,87.81,87.19,87.29,28200.0,87.69,87.81,87.19,87.29,28200.0
2011-04-01 10:00:00,87.32,87.87,87.27,87.87,22700.0,87.32,87.87,87.27,87.87,22700.0
2011-04-01 10:30:00,87.83,88.23,87.78,88.21,23000.0,87.83,88.23,87.78,88.21,23000.0
2011-04-01 11:00:00,88.22,88.24,88.04,88.24,18800.0,88.22,88.24,88.04,88.24,18800.0
2011-04-01 11:30:00,88.18,88.28,88.14,88.25,12900.0,88.18,88.28,88.14,88.25,12900.0
2011-04-01 12:00:00,88.21,88.25,88.07,88.12,10600.0,88.21,88.25,88.07,88.12,10600.0
2011-04-01 12:30:00,88.1,88.1,87.91,88.04,15600.0,88.1,88.1,87.91,88.04,15600.0
2011-04-01 13:00:00,88.03,88.03,87.9,87.93,11600.0,88.03,88.03,87.9,87.93,11600.0
2011-04-01 13:30:00,87.96,88.01,87.87,87.89,31900.0,87.96,88.01,87.87,87.89,31900.0
2011-04-01 14:00:00,87.89,87.94,87.81,87.84,8200.0,87.89,87.94,87.81,87.84,8200.0
2011-04-01 14:30:00,87.85,87.85,87.59,87.71,24200.0,87.85,87.85,87.59,87.71,24200.0
2011-04-01 15:00:00,87.71,87.71,87.4,87.55,22700.0,87.71,87.71,87.4,87.55,22700.0
2011-04-01 15:30:00,87.55,87.91,87.53,87.79,72900.0,87.55,87.91,87.53,87.79,72900.0
2011-04-04 09:30:00,88.15,88.26,87.91,88.12,25600.0,88.15,88.26,87.91,88.12,25600.0
2011-04-04 10:00:00,88.12,88.41,87.96,88.27,45300.0,88.12,88.41,87.96,88.27,45300.0
2011-04-04 10:30:00,88.27,89.02,88.26,88.83,65800.0,88.27,89.02,88.26,88.83,65800.0
2011-04-04 11:00:00,88.81,88.85,88.53,88.77,35600.0,88.81,88.85,88.53,88.77,35600.0
2011-04-04 11:30:00,88.73,88.94,88.72,88.94,20900.0,88.73,88.94,88.72,88.94,20900.0
2011-04-04 12:00:00,88.89,89.07,88.86,89.03,24400.0,88.89,89.07,88.86,89.03,24400.0
2011-04-04 12:30:00,89.0,89.09,88.93,89.04,19000.0,89.0,89.09,88.93,89.04,19000.0
2011-04-04 13:00:00,89.03,89.03,88.89,88.94,14800.0,89.03,89.03,88.89,88.94,14800.0
2011-04-04 13:30:00,88.92,88.95,88.7,88.85,47000.0,88.92,88.95,88.7,88.85,47000.0
2011-04-04 14:00:00,88.85,89.0,88.85,88.92,39300.0,88.85,89.0,88.85,88.92,39300.0
2011-04-04 14:30:00,88.93,89.03,88.84,88.94,38100.0,88.93,89.03,88.84,88.94,38100.0
2011-04-04 15:00:00,88.94,88.94,88.72,88.85,51300.0,88.94,88.94,88.72,88.85,51300.0
2011-04-04 15:30:00,88.86,89.03,88.78,89.0,74400.0,88.86,89.03,88.78,89.0,74400.0
2011-04-05 09:30:00,88.86,88.98,88.41,88.52,69800.0,88.86,88.98,88.41,88.52,69800.0
2011-04-05 10:00:00,88.52,89.33,88.4,89.33,59900.0,88.52,89.33,88.4,89.33,59900.0
2011-04-05 10:30:00,89.3,89.58,89.3,89.39,37700.0,89.3,89.58,89.3,89.39,37700.0
2011-04-05 11:00:00,89.42,89.96,89.38,89.92,54100.0,89.42,89.96,89.38,89.92,54100.0
2011-04-05 11:30:00,89.92,89.99,89.59,89.91,23800.0,89.92,89.99,89.59,89.91,23800.0
2011-04-05 12:00:00,89.9,90.21,89.83,90.21,53600.0,89.9,90.21,89.83,90.21,53600.0
2011-04-05 12:30:00,90.23,90.23,89.97,90.02,41400.0,90.23,90.23,89.97,90.02,41400.0
2011-04-05 13:00:00,90.02,90.13,89.95,90.0,36000.0,90.02,90.13,89.95,90.0,36000.0
2011-04-05 13:30:00,89.98,90.03,89.93,89.98,36400.0,89.98,90.03,89.93,89.98,36400.0
2011-04-05 14:00:00,89.98,90.06,89.86,89.93,46600.0,89.98,90.06,89.86,89.93,46600.0
2011-04-05 14:30:00,89.92,89.95,89.67,89.93,48900.0,89.92,89.95,89.67,89.93,48900.0
2011-04-05 15:00:00,89.93,89.93,89.64,89.64,52800.0,89.93,89.93,89.64,89.64,52800.0
2011-04-05 15:30:00,89.66,89.82,89.63,89.73,101500.0,89.66,89.82,89.63,89.73,101500.0
2011-04-06 09:30:00,90.04,90.1,89.56,90.01,27900.0,90.04,90.1,89.56,90.01,27900.0
2011-04-06 10:00:00,90.04,90.05,89.67,89.89,20000.0,90.04,90.05,89.67,89.89,20000.0
2011-04-06 10:30:00,89.92,90.07,89.84,89.94,24700.0,89.92,90.07,89.84,89.94,24700.0
2011-04-06 11:00:00,89.92,89.93,89.59,89.59,40800.0,89.92,89.93,89.59,89.59,40800.0
2011-04-06 11:30:00,89.61,89.65,89.38,89.45,33200.0,89.61,89.65,89.38,89.45,33200.0
2011-04-06 12:00:00,89.46,89.48,89.41,89.45,30100.0,89.46,89.48,89.41,89.45,30100.0
2011-04-06 12:30:00,89.47,89.56,89.44,89.51,19300.0,89.47,89.56,89.44,89.51,19300.0
2011-04-06 13:00:00,89.52,89.62,89.51,89.58,15400.0,89.52,89.62,89.51,89.58,15400.0
2011-04-06 13:30:00,89.56,89.56,89.43,89.56,34100.0,89.56,89.56,89.43,89.56,34100.0
2011-04-06 14:00:00,89.55,89.58,89.5,89.5,24700.0,89.55,89.58,89.5,89.5,24700.0
2011-04-06 14:30:00,89.52,89.58,89.43,89.49,90100.0,89.52,89.58,89.43,89.49,90100.0
2011-04-06 15:00:00,89.5,89.52,89.41,89.49,64100.0,89.5,89.52,89.41,89.49,64100.0
2011-04-06 15:30:00,89.48,89.5,89.33,89.39,77000.0,89.48,89.5,89.33,89.39,77000.0
2011-04-07 09:30:00,89.17,89.35,89.02,89.14,73800.0,89.17,89.35,89.02,89.14,73800.0
2011-04-07 10:00:00,89.14,89.34,89.05,89.19,40500.0,89.14,89.34,89.05,89.19,40500.0
2011-04-07 10:30:00,89.17,89.17,88.35,88.57,48700.0,89.17,89.17,88.35,88.57,48700.0
2011-04-07 11:00:00,88.58,88.72,88.5,88.63,42000.0,88.58,88.72,88.5,88.63,42000.0
2011-04-07 11:30:00,88.63,88.63,88.08,88.11,66000.0,88.63,88.63,88.08,88.11,66000.0
2011-04-07 12:00:00,88.14,88.44,88.02,88.37,96200.0,88.14,88.44,88.02,88.37,96200.0
2011-04-07 12:30:00,88.36,88.54,88.3,88.38,54400.0,88.36,88.54,88.3,88.38,54400.0
2011-04-07 13:00:00,88.38,88.39,88.07,88.11,35000.0,88.38,88.39,88.07,88.11,35000.0
2011-04-07 13:30:00,88.1,88.11,87.84,87.87,36100.0,88.1,88.11,87.84,87.87,36100.0
2011-04-07 14:00:00,87.87,88.09,87.73,87.75,46600.0,87.87,88.09,87.73,87.75,46600.0
2011-04-07 14:30:00,87.73,88.09,87.71,88.07,52900.0,87.73,88.09,87.71,88.07,52900.0
2011-04-07 15:00:00,88.04,88.05,87.92,87.98,54000.0,88.04,88.05,87.92,87.98,54000.0
2011-04-07 15:30:00,87.98,88.22,87.93,88.19,121200.0,87.98,88.22,87.93,88.19,121200.0
2011-04-08 09:30:00,88.55,88.71,88.36,88.5,51000.0,88.55,88.71,88.36,88.5,51000.0
2011-04-08 10:00:00,88.47,88.54,88.25,88.39,28500.0,88.47,88.54,88.25,88.39,28500.0
2011-04-08 10:30:00,88.42,88.45,88.15,88.16,22500.0,88.42,88.45,88.15,88.16,22500.0
2011-04-08 11:00:00,88.12,88.12,87.79,87.9,29900.0,88.12,88.12,87.79,87.9,29900.0
2011-04-08 11:30:00,87.87,88.04,87.87,87.95,42100.0,87.87,88.04,87.87,87.95,42100.0
2011-04-08 12:00:00,87.94,87.99,87.87,87.9,22600.0,87.94,87.99,87.87,87.9,22600.0
2011-04-08 12:30:00,87.88,87.93,87.73,87.75,19500.0,87.88,87.93,87.73,87.75,19500.0
2011-04-08 13:00:00,87.76,87.91,87.72,87.91,17600.0,87.76,87.91,87.72,87.91,17600.0
2011-04-08 13:30:00,87.91,87.96,87.74,87.8,23700.0,87.91,87.96,87.74,87.8,23700.0
2011-04-08 14:00:00,87.81,87.82,87.62,87.63,21000.0,87.81,87.82,87.62,87.63,21000.0
2011-04-08 14:30:00,87.64,87.67,87.08,87.1,38100.0,87.64,87.67,87.08,87.1,38100.0
2011-04-08 15:00:00,87.13,87.42,87.04,87.42,53400.0,87.13,87.42,87.04,87.42,53400.0
2011-04-08 15:30:00,87.42,87.68,87.31,87.63,132200.0,87.42,87.68,87.31,87.63,132200.0
2011-04-11 09:30:00,87.58,88.44,87.58,88.23,59300.0,87.58,88.44,87.58,88.23,59300.0
2011-04-11 10:00:00,88.24,88.44,87.99,88.2,33100.0,88.24,88.44,87.99,88.2,33100.0
2011-04-11 10:30:00,88.15,88.35,87.93,88.18,31500.0,88.15,88.35,87.93,88.18,31500.0
2011-04-11 11:00:00,88.19,88.27,88.1,88.16,54500.0,88.19,88.27,88.1,88.16,54500.0
2011-04-11 11:30:00,88.15,88.16,87.73,87.73,26600.0,88.15,88.16,87.73,87.73,26600.0
2011-04-11 12:00:00,87.75,87.81,87.48,87.65,24600.0,87.75,87.81,87.48,87.65,24600.0
2011-04-11 12:30:00,87.66,87.76,87.51,87.62,17700.0,87.66,87.76,87.51,87.62,17700.0
2011-04-11 13:00:00,87.6,87.64,87.5,87.6,17200.0,87.6,87.64,87.5,87.6,17200.0
2011-04-11 13:30:00,87.57,87.68,87.47,87.55,20100.0,87.57,87.68,87.47,87.55,20100.0
2011-04-11 14:00:00,87.54,87.77,87.51,87.75,17200.0,87.54,87.77,87.51,87.75,17200.0
2011-04-11 14:30:00,87.75,87.86,87.66,87.76,69200.0,87.75,87.86,87.66,87.76,69200.0
2011-04-11 15:00:00,87.78,87.78,87.55,87.67,24800.0,87.78,87.78,87.55,87.67,24800.0
2011-04-11 15:30:00,87.68,87.93,87.66,87.86,47800.0,87.68,87.93,87.66,87.86,47800.0
2011-04-12 09:30:00,87.26,87.98,87.26,87.49,61800.0,87.26,87.98,87.26,87.49,61800.0
2011-04-12 10:00:00,87.54,87.54,87.0,87.1,39700.0,87.54,87.54,87.0,87.1,39700.0
2011-04-12 10:30:00,87.14,87.26,86.91,87.16,17300.0,87.14,87.26,86.91,87.16,17300.0
2011-04-12 11:00:00,87.13,87.31,87.12,87.16,14200.0,87.13,87.31,87.12,87.16,14200.0
2011-04-12 11:30:00,87.16,87.16,87.06,87.07,12900.0,87.16,87.16,87.06,87.07,12900.0
2011-04-12 12:00:00,87.12,87.15,87.05,87.1,16000.0,87.12,87.15,87.05,87.1,16000.0
2011-04-12 12:30:00,87.08,87.32,87.03,87.14,18700.0,87.08,87.32,87.03,87.14,18700.0
2011-04-12 13:00:00,87.15,87.21,86.96,87.01,27700.0,87.15,87.21,86.96,87.01,27700.0
2011-04-12 13:30:00,87.01,87.1,86.82,87.04,18200.0,87.01,87.1,86.82,87.04,18200.0
2011-04-12 14:00:00,87.04,87.22,86.95,87.0,29900.0,87.04,87.22,86.95,87.0,29900.0
2011-04-12 14:30:00,87.02,87.08,86.81,86.97,51800.0,87.02,87.08,86.81,86.97,51800.0
2011-04-12 15:00:00,86.98,87.15,86.9,87.02,26200.0,86.98,87.15,86.9,87.02,26200.0
2011-04-12 15:30:00,87.0,87.2,86.92,87.18,54600.0,87.0,87.2,86.92,87.18,54600.0
2011-04-13 09:30:00,87.55,88.01,87.4,87.86,29900.0,87.55,88.01,87.4,87.86,29900.0
2011-04-13 10:00:00,87.82,87.99,87.79,87.98,16500.0,87.82,87.99,87.79,87.98,16500.0
2011-04-13 10:30:00,87.95,87.97,87.77,87.79,32800.0,87.95,87.97,87.77,87.79,32800.0
2011-04-13 11:00:00,87.78,87.83,87.41,87.54,16300.0,87.78,87.83,87.41,87.54,16300.0
2011-04-13 11:30:00,87.55,87.55,87.09,87.1,13200.0,87.55,87.55,87.09,87.1,13200.0
2011-04-13 12:00:00,87.15,87.2,87.06,87.14,20200.0,87.15,87.2,87.06,87.14,20200.0
2011-04-13 12:30:00,87.11,87.12,86.86,86.95,17900.0,87.11,87.12,86.86,86.95,17900.0
2011-04-13 13:00:00,86.96,87.08,86.86,86.9,11300.0,86.96,87.08,86.86,86.9,11300.0
2011-04-13 13:30:00,86.92,87.04,86.78,86.85,24500.0,86.92,87.04,86.78,86.85,24500.0
2011-04-13 14:00:00,86.87,87.14,86.83,87.04,39100.0,86.87,87.14,86.83,87.04,39100.0
2011-04-13 14:30:00,87.07,87.44,87.04,87.36,21800.0,87.07,87.44,87.04,87.36,21800.0
2011-04-13 15:00:00,87.39,87.74,87.39,87.55,31700.0,87.39,87.74,87.39,87.55,31700.0
2011-04-13 15:30:00,87.55,87.62,87.45,87.5,59000.0,87.55,87.62,87.45,87.5,59000.0
2011-04-14 09:30:00,86.98,87.26,86.69,86.97,23800.0,86.98,87.26,86.69,86.97,23800.0
2011-04-14 10:00:00,86.96,87.42,86.88,87.32,34400.0,86.96,87.42,86.88,87.32,34400.0
2011-04-14 10:30:00,87.4,87.47,87.05,87.05,15600.0,87.4,87.47,87.05,87.05,15600.0
2011-04-14 11:00:00,87.07,87.21,86.92,87.0,14600.0,87.07,87.21,86.92,87.0,14600.0
2011-04-14 11:30:00,87.01,87.08,86.77,86.9,19500.0,87.01,87.08,86.77,86.9,19500.0
2011-04-14 12:00:00,86.91,87.0,86.83,86.95,11300.0,86.91,87.0,86.83,86.95,11300.0
2011-04-14 12:30:00,86.93,86.99,86.88,86.92,9700.0,86.93,86.99,86.88,86.92,9700.0
2011-04-14 13:00:00,86.95,86.96,86.77,86.87,25100.0,86.95,86.96,86.77,86.87,25100.0
2011-04-14 13:30:00,86.86,86.91,86.79,86.87,7100.0,86.86,86.91,86.79,86.87,7100.0
2011-04-14 14:00:00,86.86,87.15,86.86,87.06,11700.0,86.86,87.15,86.86,87.06,11700.0
2011-04-14 14:30:00,87.08,87.21,86.99,86.99,21300.0,87.08,87.21,86.99,86.99,21300.0
2011-04-14 15:00:00,86.97,87.29,86.94,87.26,63700.0,86.97,87.29,86.94,87.26,63700.0
2011-04-14 15:30:00,87.26,87.27,87.11,87.25,95000.0,87.26,87.27,87.11,87.25,95000.0
2011-04-15 09:30:00,87.68,88.42,87.31,88.39,120600.0,87.68,88.42,87.31,88.39,120600.0
2011-04-15 10:00:00,88.4,88.63,88.22,88.3,34500.0,88.4,88.63,88.22,88.3,34500.0
2011-04-15 10:30:00,88.36,88.4,88.01,88.23,16500.0,88.36,88.4,88.01,88.23,16500.0
2011-04-15 11:00:00,88.26,88.27,87.86,88.11,21200.0,88.26,88.27,87.86,88.11,21200.0
2011-04-15 11:30:00,88.14,88.2,87.94,87.99,28500.0,88.14,88.2,87.94,87.99,28500.0
2011-04-15 12:00:00,88.0,88.34,87.97,88.25,24900.0,88.0,88.34,87.97,88.25,24900.0
2011-04-15 12:30:00,88.27,88.3,88.2,88.24,15200.0,88.27,88.3,88.2,88.24,15200.0
2011-04-15 13:00:00,88.23,88.28,88.2,88.22,13700.0,88.23,88.28,88.2,88.22,13700.0
2011-04-15 13:30:00,88.19,88.27,88.11,88.11,21300.0,88.19,88.27,88.11,88.11,21300.0
2011-04-15 14:00:00,88.08,88.2,88.06,88.06,71400.0,88.08,88.2,88.06,88.06,71400.0
2011-04-15 14:30:00,88.06,88.23,88.02,88.18,31400.0,88.06,88.23,88.02,88.18,31400.0
2011-04-15 15:00:00,88.2,88.25,87.94,88.05,39900.0,88.2,88.25,87.94,88.05,39900.0
2011-04-15 15:30:00,88.05,88.1,87.79,87.82,116500.0,88.05,88.1,87.79,87.82,116500.0
2011-04-18 09:30:00,86.77,86.77,86.07,86.26,32400.0,86.77,86.77,86.07,86.26,32400.0
2011-04-18 10:00:00,86.15,86.4,85.83,86.08,26600.0,86.15,86.4,85.83,86.08,26600.0
2011-04-18 10:30:00,86.06,86.18,85.58,85.71,14300.0,86.06,86.18,85.58,85.71,14300.0
2011-04-18 11:00:00,85.63,85.77,85.5,85.54,19600.0,85.63,85.77,85.5,85.54,19600.0
2011-04-18 11:30:00,85.53,85.59,85.41,85.44,33600.0,85.53,85.59,85.41,85.44,33600.0
2011-04-18 12:00:00,85.45,85.51,85.3,85.4,21600.0,85.45,85.51,85.3,85.4,21600.0
2011-04-18 12:30:00,85.41,85.55,85.41,85.5,45300.0,85.41,85.55,85.41,85.5,45300.0
2011-04-18 13:00:00,85.5,85.52,85.47,85.48,10900.0,85.5,85.52,85.47,85.48,10900.0
2011-04-18 13:30:00,85.49,85.55,85.43,85.53,24800.0,85.49,85.55,85.43,85.53,24800.0
2011-04-18 14:00:00,85.5,85.65,85.45,85.65,41300.0,85.5,85.65,85.45,85.65,41300.0
2011-04-18 14:30:00,85.65,86.04,85.6,85.9,55500.0,85.65,86.04,85.6,85.9,55500.0
2011-04-18 15:00:00,85.95,86.21,85.85,86.06,37700.0,85.95,86.21,85.85,86.06,37700.0
2011-04-18 15:30:00,86.08,86.17,85.84,85.97,98700.0,86.08,86.17,85.84,85.97,98700.0
2011-04-19 09:30:00,86.07,86.4,85.78,86.08,56200.0,86.07,86.4,85.78,86.08,56200.0
2011-04-19 10:00:00,86.06,86.32,85.85,86.19,38900.0,86.06,86.32,85.85,86.19,38900.0
2011-04-19 10:30:00,86.17,86.17,85.73,85.73,18200.0,86.17,86.17,85.73,85.73,18200.0
2011-04-19 11:00:00,85.73,85.8,85.62,85.69,17600.0,85.73,85.8,85.62,85.69,17600.0
2011-04-19 11:30:00,85.69,86.09,85.68,86.07,26200.0,85.69,86.09,85.68,86.07,26200.0
2011-04-19 12:00:00,86.06,86.21,86.05,86.07,18100.0,86.06,86.21,86.05,86.07,18100.0
2011-04-19 12:30:00,86.08,86.2,86.02,86.03,16000.0,86.08,86.2,86.02,86.03,16000.0
2011-04-19 13:00:00,86.0,86.15,85.96,86.15,11400.0,86.0,86.15,85.96,86.15,11400.0
2011-04-19 13:30:00,86.13,86.42,86.12,86.26,26500.0,86.13,86.42,86.12,86.26,26500.0
2011-04-19 14:00:00,86.29,86.3,86.17,86.25,12500.0,86.29,86.3,86.17,86.25,12500.0
2011-04-19 14:30:00,86.24,86.35,86.19,86.25,16500.0,86.24,86.35,86.19,86.25,16500.0
2011-04-19 15:00:00,86.28,86.52,86.25,86.49,26700.0,86.28,86.52,86.25,86.49,26700.0
2011-04-19 15:30:00,86.49,86.5,86.26,86.39,86400.0,86.49,86.5,86.26,86.39,86400.0
2011-04-20 09:30:00,87.54,89.15,87.5,89.1,90800.0,87.54,89.15,87.5,89.1,90800.0
2011-04-20 10:00:00,89.1,89.21,88.9,89.01,63300.0,89.1,89.21,88.9,89.01,63300.0
2011-04-20 10:30:00,89.06,89.7,89.0,89.59,106500.0,89.06,89.7,89.0,89.59,106500.0
2011-04-20 11:00:00,89.57,89.61,89.22,89.35,109200.0,89.57,89.61,89.22,89.35,109200.0
2011-04-20 11:30:00,89.35,89.49,89.24,89.4,64000.0,89.35,89.49,89.24,89.4,64000.0
2011-04-20 12:00:00,89.41,89.41,89.2,89.3,18900.0,89.41,89.41,89.2,89.3,18900.0
2011-04-20 12:30:00,89.3,89.36,89.21,89.3,31700.0,89.3,89.36,89.21,89.3,31700.0
2011-04-20 13:00:00,89.25,89.35,89.19,89.31,50700.0,89.25,89.35,89.19,89.31,50700.0
2011-04-20 13:30:00,89.32,89.34,89.22,89.26,55100.0,89.32,89.34,89.22,89.26,55100.0
2011-04-20 14:00:00,89.26,89.32,89.2,89.29,58100.0,89.26,89.32,89.2,89.29,58100.0
2011-04-20 14:30:00,89.27,89.56,89.25,89.5,46300.0,89.27,89.56,89.25,89.5,46300.0
2011-04-20 15:00:00,89.48,89.53,89.34,89.53,58500.0,89.48,89.53,89.34,89.53,58500.0
2011-04-20 15:30:00,89.53,89.72,89.53,89.68,130100.0,89.53,89.72,89.53,89.68,130100.0
2011-04-21 09:30:00,90.0,90.67,89.82,90.4,50300.0,90.0,90.67,89.82,90.4,50300.0
2011-04-21 10:00:00,90.38,90.72,90.24,90.66,40100.0,90.38,90.72,90.24,90.66,40100.0
2011-04-21 10:30:00,90.67,91.2,90.62,91.19,65000.0,90.67,91.2,90.62,91.19,65000.0
2011-04-21 11:00:00,91.23,91.23,90.98,90.99,53200.0,91.23,91.23,90.98,90.99,53200.0
2011-04-21 11:30:00,90.99,91.07,90.83,90.83,41600.0,90.99,91.07,90.83,90.83,41600.0
2011-04-21 12:00:00,90.84,91.05,90.8,90.93,26500.0,90.84,91.05,90.8,90.93,26500.0
2011-04-21 12:30:00,90.92,91.11,90.87,91.1,10900.0,90.92,91.11,90.87,91.1,10900.0
2011-04-21 13:00:00,91.09,91.1,90.9,90.92,20700.0,91.09,91.1,90.9,90.92,20700.0
2011-04-21 13:30:00,90.95,91.05,90.8,91.03,15900.0,90.95,91.05,90.8,91.03,15900.0
2011-04-21 14:00:00,91.03,91.04,90.76,90.86,44100.0,91.03,91.04,90.76,90.86,44100.0
2011-04-21 14:30:00,90.86,90.92,90.77,90.8,35700.0,90.86,90.92,90.77,90.8,35700.0
2011-04-21 15:00:00,90.82,90.88,90.75,90.79,19100.0,90.82,90.88,90.75,90.79,19100.0
2011-04-21 15:30:00,90.78,90.9,90.76,90.82,43200.0,90.78,90.9,90.76,90.82,43200.0
2011-04-25 09:30:00,90.8,90.8,90.35,90.54,26800.0,90.8,90.8,90.35,90.54,26800.0
2011-04-25 10:00:00,90.56,90.6,90.17,90.25,36000.0,90.56,90.6,90.17,90.25,36000.0
2011-04-25 10:30:00,90.24,90.24,89.91,90.0,38500.0,90.24,90.24,89.91,90.0,38500.0
2011-04-25 11:00:00,90.03,90.06,89.78,89.98,29400.0,90.03,90.06,89.78,89.98,29400.0
2011-04-25 11:30:00,89.98,90.06,89.93,89.96,24300.0,89.98,90.06,89.93,89.96,24300.0
2011-04-25 12:00:00,89.97,90.08,89.91,89.95,20700.0,89.97,90.08,89.91,89.95,20700.0
2011-04-25 12:30:00,89.97,90.04,89.75,89.82,31500.0,89.97,90.04,89.75,89.82,31500.0
2011-04-25 13:00:00,89.86,90.14,89.86,90.11,26600.0,89.86,90.14,89.86,90.11,26600.0
2011-04-25 13:30:00,90.13,90.23,90.11,90.19,21600.0,90.13,90.23,90.11,90.19,21600.0
2011-04-25 14:00:00,90.18,90.46,90.18,90.46,44300.0,90.18,90.46,90.18,90.46,44300.0
2011-04-25 14:30:00,90.45,90.57,90.44,90.54,21000.0,90.45,90.57,90.44,90.54,21000.0
2011-04-25 15:00:00,90.54,90.84,90.54,90.84,64900.0,90.54,90.84,90.54,90.84,64900.0
2011-04-25 15:30:00,90.82,90.9,90.57,90.71,118000.0,90.82,90.9,90.57,90.71,118000.0
2011-04-26 09:30:00,99.17,100.0,96.73,96.92,272800.0,99.17,100.0,96.73,96.92,272800.0
2011-04-26 10:00:00,96.96,97.34,96.32,97.06,204700.0,96.96,97.34,96.32,97.06,204700.0
2011-04-26 10:30:00,97.11,98.51,96.94,98.48,134300.0,97.11,98.51,96.94,98.48,134300.0
2011-04-26 11:00:00,98.48,99.1,98.11,98.77,88900.0,98.48,99.1,98.11,98.77,88900.0
2011-04-26 11:30:00,98.76,99.17,98.71,98.85,65900.0,98.76,99.17,98.71,98.85,65900.0
2011-04-26 12:00:00,98.87,98.92,97.95,98.12,55900.0,98.87,98.92,97.95,98.12,55900.0
2011-04-26 12:30:00,98.1,98.5,98.03,98.5,33500.0,98.1,98.5,98.03,98.5,33500.0
2011-04-26 13:00:00,98.46,98.61,98.43,98.49,47600.0,98.46,98.61,98.43,98.49,47600.0
2011-04-26 13:30:00,98.49,98.49,97.78,97.79,56700.0,98.49,98.49,97.78,97.79,56700.0
2011-04-26 14:00:00,97.81,98.0,97.52,98.0,64600.0,97.81,98.0,97.52,98.0,64600.0
2011-04-26 14:30:00,97.97,98.51,97.97,98.45,57400.0,97.97,98.51,97.97,98.45,57400.0
2011-04-26 15:00:00,98.46,98.5,98.34,98.49,82400.0,98.46,98.5,98.34,98.49,82400.0
2011-04-26 15:30:00,98.49,98.6,98.2,98.31,205200.0,98.49,98.6,98.2,98.31,205200.0
2011-04-27 09:30:00,98.33,99.1,97.73,97.83,74400.0,98.33,99.1,97.73,97.83,74400.0
2011-04-27 10:00:00,97.68,97.98,97.2,97.9,96400.0,97.68,97.98,97.2,97.9,96400.0
2011-04-27 10:30:00,97.96,98.09,97.62,97.62,72700.0,97.96,98.09,97.62,97.62,72700.0
2011-04-27 11:00:00,97.63,97.9,97.32,97.34,35000.0,97.63,97.9,97.32,97.34,35000.0
2011-04-27 11:30:00,97.34,97.7,97.21,97.57,41500.0,97.34,97.7,97.21,97.57,41500.0
2011-04-27 12:00:00,97.53,97.57,97.35,97.36,23100.0,97.53,97.57,97.35,97.36,23100.0
2011-04-27 12:30:00,97.4,97.92,97.38,97.86,45200.0,97.4,97.92,97.38,97.86,45200.0
2011-04-27 13:00:00,97.89,97.94,97.76,97.9,41900.0,97.89,97.94,97.76,97.9,41900.0
2011-04-27 13:30:00,97.87,98.19,97.76,98.08,78500.0,97.87,98.19,97.76,98.08,78500.0
2011-04-27 14:00:00,98.06,98.11,97.7,97.88,73300.0,98.06,98.11,97.7,97.88,73300.0
2011-04-27 14:30:00,97.9,98.13,97.8,97.81,88700.0,97.9,98.13,97.8,97.81,88700.0
2011-04-27 15:00:00,97.81,97.88,97.56,97.57,76900.0,97.81,97.88,97.56,97.57,76900.0
2011-04-27 15:30:00,97.6,98.44,97.6,98.31,122100.0,97.6,98.44,97.6,98.31,122100.0
2011-04-28 09:30:00,97.96,98.38,97.94,98.25,58800.0,97.96,98.38,97.94,98.25,58800.0
2011-04-28 10:00:00,98.29,98.56,98.15,98.41,69200.0,98.29,98.56,98.15,98.41,69200.0
2011-04-28 10:30:00,98.42,98.52,98.23,98.35,42100.0,98.42,98.52,98.23,98.35,42100.0
2011-04-28 11:00:00,98.33,98.43,97.71,97.86,92400.0,98.33,98.43,97.71,97.86,92400.0
2011-04-28 11:30:00,97.81,98.08,97.8,98.06,29900.0,97.81,98.08,97.8,98.06,29900.0
2011-04-28 12:00:00,98.03,98.14,97.9,97.94,34100.0,98.03,98.14,97.9,97.94,34100.0
2011-04-28 12:30:00,97.94,97.97,97.71,97.87,34600.0,97.94,97.97,97.71,97.87,34600.0
2011-04-28 13:00:00,97.87,98.17,97.86,98.08,32000.0,97.87,98.17,97.86,98.08,32000.0
2011-04-28 13:30:00,98.13,98.34,98.01,98.29,22500.0,98.13,98.34,98.01,98.29,22500.0
2011-04-28 14:00:00,98.33,98.37,98.1,98.17,69100.0,98.33,98.37,98.1,98.17,69100.0
2011-04-28 14:30:00,98.14,98.24,98.08,98.08,62600.0,98.14,98.24,98.08,98.08,62600.0
2011-04-28 15:00:00,98.1,98.1,97.89,97.96,64200.0,98.1,98.1,97.89,97.96,64200.0
2011-04-28 15:30:00,97.98,98.17,97.84,97.95,183400.0,97.98,98.17,97.84,97.95,183400.0
2011-04-29 09:30:00,98.0,98.09,97.7,97.79,44700.0,98.0,98.09,97.7,97.79,44700.0
2011-04-29 10:00:00,97.82,97.9,97.57,97.81,32000.0,97.82,97.9,97.57,97.81,32000.0
2011-04-29 10:30:00,97.79,98.0,97.76,97.96,32800.0,97.79,98.0,97.76,97.96,32800.0
2011-04-29 11:00:00,97.93,98.0,97.74,97.98,39300.0,97.93,98.0,97.74,97.98,39300.0
2011-04-29 11:30:00,97.95,98.08,97.93,97.95,51800.0,97.95,98.08,97.93,97.95,51800.0
2011-04-29 12:00:00,97.97,98.16,97.83,97.92,39100.0,97.97,98.16,97.83,97.92,39100.0
2011-04-29 12:30:00,97.87,98.0,97.74,97.76,31100.0,97.87,98.0,97.74,97.76,31100.0
2011-04-29 13:00:00,97.79,97.91,97.73,97.81,24400.0,97.79,97.91,97.73,97.81,24400.0
2011-04-29 13:30:00,97.78,97.94,97.7,97.72,33700.0,97.78,97.94,97.7,97.72,33700.0
2011-04-29 14:00:00,97.75,97.86,97.72,97.73,82400.0,97.75,97.86,97.72,97.73,82400.0
2011-04-29 14:30:00,97.75,97.98,97.71,97.93,51900.0,97.75,97.98,97.71,97.93,51900.0
2011-04-29 15:00:00,97.91,98.0,97.84,97.96,60600.0,97.91,98.0,97.84,97.96,60600.0
2011-04-29 15:30:00,97.99,98.22,97.93,98.0,176300.0,97.99,98.22,97.93,98.0,176300.0
2011-05-02 09:30:00,98.62,98.68,98.09,98.49,20900.0,98.62,98.68,98.09,98.49,20900.0
2011-05-02 10:00:00,98.58,99.11,98.58,99.09,43300.0,98.58,99.11,98.58,99.09,43300.0
2011-05-02 10:30:00,99.09,99.39,99.03,99.32,46300.0,99.09,99.39,99.03,99.32,46300.0
2011-05-02 11:00:00,99.31,99.52,99.13,99.13,48000.0,99.31,99.52,99.13,99.13,48000.0
2011-05-02 11:30:00,99.13,99.15,98.56,98.73,48300.0,99.13,99.15,98.56,98.73,48300.0
2011-05-02 12:00:00,98.69,98.7,98.31,98.35,20300.0,98.69,98.7,98.31,98.35,20300.0
2011-05-02 12:30:00,98.39,98.64,98.3,98.31,28300.0,98.39,98.64,98.3,98.31,28300.0
2011-05-02 13:00:00,98.31,98.65,98.31,98.63,16200.0,98.31,98.65,98.31,98.63,16200.0
2011-05-02 13:30:00,98.65,98.69,98.51,98.61,20100.0,98.65,98.69,98.51,98.61,20100.0
2011-05-02 14:00:00,98.67,98.73,98.58,98.62,28100.0,98.67,98.73,98.58,98.62,28100.0
2011-05-02 14:30:00,98.62,98.73,98.49,98.54,27400.0,98.62,98.73,98.49,98.54,27400.0
2011-05-02 15:00:00,98.53,98.69,98.34,98.34,64200.0,98.53,98.69,98.34,98.34,64200.0
2011-05-02 15:30:00,98.37,98.45,98.16,98.28,117000.0,98.37,98.45,98.16,98.28,117000.0
2011-05-03 09:30:00,97.96,98.04,97.18,97.44,46100.0,97.96,98.04,97.18,97.44,46100.0
2011-05-03 10:00:00,97.5,97.85,97.45,97.71,36700.0,97.5,97.85,97.45,97.71,36700.0
2011-05-03 10:30:00,97.7,97.72,97.55,97.66,34100.0,97.7,97.72,97.55,97.66,34100.0
2011-05-03 11:00:00,97.61,98.04,97.61,97.98,39300.0,97.61,98.04,97.61,97.98,39300.0
2011-05-03 11:30:00,97.98,98.08,97.89,98.03,32200.0,97.98,98.08,97.89,98.03,32200.0
2011-05-03 12:00:00,98.03,98.13,97.94,98.06,23700.0,98.03,98.13,97.94,98.06,23700.0
2011-05-03 12:30:00,98.07,98.11,97.85,97.93,24100.0,98.07,98.11,97.85,97.93,24100.0
2011-05-03 13:00:00,97.95,98.09,97.89,97.93,27700.0,97.95,98.09,97.89,97.93,27700.0
2011-05-03 13:30:00,97.9,98.05,97.76,97.94,40100.0,97.9,98.05,97.76,97.94,40100.0
2011-05-03 14:00:00,97.97,98.02,97.73,97.93,45100.0,97.97,98.02,97.73,97.93,45100.0
2011-05-03 14:30:00,97.92,97.98,97.56,97.63,56400.0,97.92,97.98,97.56,97.63,56400.0
2011-05-03 15:00:00,97.63,97.64,97.5,97.57,81100.0,97.63,97.64,97.5,97.57,81100.0
2011-05-03 15:30:00,97.58,97.73,97.42,97.5,166300.0,97.58,97.73,97.42,97.5,166300.0
2011-05-04 09:30:00,97.22,97.59,97.0,97.11,29300.0,97.22,97.59,97.0,97.11,29300.0
2011-05-04 10:00:00,97.05,97.15,96.43,96.47,50900.0,97.05,97.15,96.43,96.47,50900.0
2011-05-04 10:30:00,96.45,96.74,96.36,96.71,318200.0,96.45,96.74,96.36,96.71,318200.0
2011-05-04 11:00:00,96.75,96.84,96.5,96.65,123700.0,96.75,96.84,96.5,96.65,123700.0
2011-05-04 11:30:00,96.61,96.7,96.55,96.66,24600.0,96.61,96.7,96.55,96.66,24600.0
2011-05-04 12:00:00,96.65,96.7,96.25,96.35,27100.0,96.65,96.7,96.25,96.35,27100.0
2011-05-04 12:30:00,96.36,96.51,96.25,96.37,55100.0,96.36,96.51,96.25,96.37,55100.0
2011-05-04 13:00:00,96.37,96.53,96.28,96.36,48600.0,96.37,96.53,96.28,96.36,48600.0
2011-05-04 13:30:00,96.39,96.57,96.31,96.48,43200.0,96.39,96.57,96.31,96.48,43200.0
2011-05-04 14:00:00,96.47,97.16,96.4,97.12,68100.0,96.47,97.16,96.4,97.12,68100.0
2011-05-04 14:30:00,97.13,97.45,97.08,97.16,27800.0,97.13,97.45,97.08,97.16,27800.0
2011-05-04 15:00:00,97.16,97.19,96.81,96.97,40400.0,97.16,97.19,96.81,96.97,40400.0
2011-05-04 15:30:00,96.94,97.09,96.77,96.88,89200.0,96.94,97.09,96.77,96.88,89200.0
2011-05-05 09:30:00,96.42,97.09,96.2,97.04,65900.0,96.42,97.09,96.2,97.04,65900.0
2011-05-05 10:00:00,97.04,97.62,96.38,96.48,40500.0,97.04,97.62,96.38,96.48,40500.0
2011-05-05 10:30:00,96.47,96.69,96.31,96.54,23600.0,96.47,96.69,96.31,96.54,23600.0
2011-05-05 11:00:00,96.53,96.56,95.81,96.27,38900.0,96.53,96.56,95.81,96.27,38900.0
2011-05-05 11:30:00,96.25,96.68,96.22,96.68,36400.0,96.25,96.68,96.22,96.68,36400.0
2011-05-05 12:00:00,96.65,96.92,96.62,96.72,33900.0,96.65,96.92,96.62,96.72,33900.0
2011-05-05 12:30:00,96.67,96.76,96.44,96.5,30800.0,96.67,96.76,96.44,96.5,30800.0
2011-05-05 13:00:00,96.47,96.88,96.44,96.72,21900.0,96.47,96.88,96.44,96.72,21900.0
2011-05-05 13:30:00,96.71,96.79,96.44,96.64,33800.0,96.71,96.79,96.44,96.64,33800.0
2011-05-05 14:00:00,96.64,96.77,96.38,96.61,32700.0,96.64,96.77,96.38,96.61,32700.0
2011-05-05 14:30:00,96.65,96.73,96.38,96.41,40600.0,96.65,96.73,96.38,96.41,40600.0
2011-05-05 15:00:00,96.38,96.51,95.57,95.59,80700.0,96.38,96.51,95.57,95.59,80700.0
2011-05-05 15:30:00,95.57,95.89,95.52,95.66,169200.0,95.57,95.89,95.52,95.66,169200.0
2011-05-06 09:30:00,96.85,97.0,96.48,96.95,74500.0,96.85,97.0,96.48,96.95,74500.0
2011-05-06 10:00:00,96.93,97.37,96.66,97.33,30000.0,96.93,97.37,96.66,97.33,30000.0
2011-05-06 10:30:00,97.33,97.81,97.31,97.76,26200.0,97.33,97.81,97.31,97.76,26200.0
2011-05-06 11:00:00,97.75,98.19,97.68,98.03,36200.0,97.75,98.19,97.68,98.03,36200.0
2011-05-06 11:30:00,98.05,98.1,97.75,97.88,22800.0,98.05,98.1,97.75,97.88,22800.0
2011-05-06 12:00:00,97.93,97.93,97.43,97.54,26600.0,97.93,97.93,97.43,97.54,26600.0
2011-05-06 12:30:00,97.53,97.64,96.84,97.0,55700.0,97.53,97.64,96.84,97.0,55700.0
2011-05-06 13:00:00,97.05,97.18,96.59,96.89,26800.0,97.05,97.18,96.59,96.89,26800.0
2011-05-06 13:30:00,96.86,97.04,96.63,96.66,24600.0,96.86,97.04,96.63,96.66,24600.0
2011-05-06 14:00:00,96.66,97.05,96.45,96.48,33600.0,96.66,97.05,96.45,96.48,33600.0
2011-05-06 14:30:00,96.47,96.56,96.16,96.45,58700.0,96.47,96.56,96.16,96.45,58700.0
2011-05-06 15:00:00,96.4,96.72,96.36,96.59,26800.0,96.4,96.72,96.36,96.59,26800.0
2011-05-06 15:30:00,96.61,97.05,96.52,96.82,106300.0,96.61,97.05,96.52,96.82,106300.0
2011-05-09 09:30:00,96.87,96.9,96.43,96.73,28600.0,96.87,96.9,96.43,96.73,28600.0
2011-05-09 10:00:00,96.73,97.23,96.59,96.91,38700.0,96.73,97.23,96.59,96.91,38700.0
2011-05-09 10:30:00,96.91,97.11,96.8,97.06,32500.0,96.91,97.11,96.8,97.06,32500.0
2011-05-09 11:00:00,97.05,97.05,96.56,96.73,43800.0,97.05,97.05,96.56,96.73,43800.0
2011-05-09 11:30:00,96.77,96.99,96.55,96.94,33200.0,96.77,96.99,96.55,96.94,33200.0
2011-05-09 12:00:00,96.95,97.38,96.87,97.29,49900.0,96.95,97.38,96.87,97.29,49900.0
2011-05-09 12:30:00,97.27,97.41,97.26,97.41,28600.0,97.27,97.41,97.26,97.41,28600.0
2011-05-09 13:00:00,97.4,97.5,97.3,97.44,26600.0,97.4,97.5,97.3,97.44,26600.0
2011-05-09 13:30:00,97.45,97.74,97.45,97.61,22900.0,97.45,97.74,97.45,97.61,22900.0
2011-05-09 14:00:00,97.61,97.69,97.56,97.64,37900.0,97.61,97.69,97.56,97.64,37900.0
2011-05-09 14:30:00,97.66,97.84,97.42,97.47,34900.0,97.66,97.84,97.42,97.47,34900.0
2011-05-09 15:00:00,97.48,97.55,97.38,97.44,43300.0,97.48,97.55,97.38,97.44,43300.0
2011-05-09 15:30:00,97.44,98.0,97.38,97.8,200500.0,97.44,98.0,97.38,97.8,200500.0
2011-05-10 09:30:00,97.98,98.12,97.54,97.69,59800.0,97.98,98.12,97.54,97.69,59800.0
2011-05-10 10:00:00,97.76,97.95,97.3,97.95,39200.0,97.76,97.95,97.3,97.95,39200.0
2011-05-10 10:30:00,97.94,98.07,97.5,97.5,31800.0,97.94,98.07,97.5,97.5,31800.0
2011-05-10 11:00:00,97.5,97.64,97.4,97.47,43400.0,97.5,97.64,97.4,97.47,43400.0
2011-05-10 11:30:00,97.49,97.93,97.43,97.86,27400.0,97.49,97.93,97.43,97.86,27400.0
2011-05-10 12:00:00,97.85,97.93,97.78,97.87,24500.0,97.85,97.93,97.78,97.87,24500.0
2011-05-10 12:30:00,97.86,97.99,97.79,97.91,20200.0,97.86,97.99,97.79,97.91,20200.0
2011-05-10 13:00:00,97.91,97.93,97.74,97.85,28400.0,97.91,97.93,97.74,97.85,28400.0
2011-05-10 13:30:00,97.86,97.91,97.69,97.87,27200.0,97.86,97.91,97.69,97.87,27200.0
2011-05-10 14:00:00,97.9,97.99,97.81,97.87,25300.0,97.9,97.99,97.81,97.87,25300.0
2011-05-10 14:30:00,97.88,98.02,97.87,97.98,97000.0,97.88,98.02,97.87,97.98,97000.0
2011-05-10 15:00:00,98.0,98.03,97.91,97.97,77800.0,98.0,98.03,97.91,97.97,77800.0
2011-05-10 15:30:00,97.96,98.03,97.92,98.0,98800.0,97.96,98.03,97.92,98.0,98800.0
2011-05-11 09:30:00,97.61,98.14,97.61,98.01,24800.0,97.61,98.14,97.61,98.01,24800.0
2011-05-11 10:00:00,98.02,98.14,97.85,98.07,20200.0,98.02,98.14,97.85,98.07,20200.0
2011-05-11 10:30:00,98.05,98.07,97.84,97.89,38700.0,98.05,98.07,97.84,97.89,38700.0
2011-05-11 11:00:00,97.94,98.04,97.86,97.88,20100.0,97.94,98.04,97.86,97.88,20100.0
2011-05-11 11:30:00,97.91,98.03,97.48,97.57,20500.0,97.91,98.03,97.48,97.57,20500.0
2011-05-11 12:00:00,97.57,97.57,96.82,97.05,26400.0,97.57,97.57,96.82,97.05,26400.0
2011-05-11 12:30:00,97.02,97.32,96.94,97.32,22100.0,97.02,97.32,96.94,97.32,22100.0
2011-05-11 13:00:00,97.33,97.35,97.11,97.16,18200.0,97.33,97.35,97.11,97.16,18200.0
2011-05-11 13:30:00,97.15,97.18,96.8,96.99,38500.0,97.15,97.18,96.8,96.99,38500.0
2011-05-11 14:00:00,96.97,97.07,96.68,96.68,31900.0,96.97,97.07,96.68,96.68,31900.0
2011-05-11 14:30:00,96.7,97.02,96.67,96.79,31600.0,96.7,97.02,96.67,96.79,31600.0
2011-05-11 15:00:00,96.77,97.3,96.7,97.15,46300.0,96.77,97.3,96.7,97.15,46300.0
2011-05-11 15:30:00,97.18,97.37,96.89,97.25,68600.0,97.18,97.37,96.89,97.25,68600.0
2011-05-12 09:30:00,97.13,97.23,96.68,96.99,52800.0,97.13,97.23,96.68,96.99,52800.0
2011-05-12 10:00:00,97.0,97.88,96.99,97.68,36500.0,97.0,97.88,96.99,97.68,36500.0
2011-05-12 10:30:00,97.68,97.77,97.51,97.57,34600.0,97.68,97.77,97.51,97.57,34600.0
2011-05-12 11:00:00,97.56,97.82,97.44,97.8,22300.0,97.56,97.82,97.44,97.8,22300.0
2011-05-12 11:30:00,97.8,98.1,97.8,98.01,31700.0,97.8,98.1,97.8,98.01,31700.0
2011-05-12 12:00:00,98.02,98.03,97.82,97.9,11900.0,98.02,98.03,97.82,97.9,11900.0
2011-05-12 12:30:00,97.91,98.08,97.81,98.08,13500.0,97.91,98.08,97.81,98.08,13500.0
2011-05-12 13:00:00,98.09,98.5,98.09,98.48,24700.0,98.09,98.5,98.09,98.48,24700.0
2011-05-12 13:30:00,98.46,98.54,98.43,98.47,15400.0,98.46,98.54,98.43,98.47,15400.0
2011-05-12 14:00:00,98.46,98.71,98.44,98.54,27900.0,98.46,98.71,98.44,98.54,27900.0
2011-05-12 14:30:00,98.53,98.53,98.15,98.28,38400.0,98.53,98.53,98.15,98.28,38400.0
2011-05-12 15:00:00,98.3,98.55,98.2,98.4,57400.0,98.3,98.55,98.2,98.4,57400.0
2011-05-12 15:30:00,98.39,98.51,98.3,98.43,127600.0,98.39,98.51,98.3,98.43,127600.0
2011-05-13 09:30:00,98.64,99.9,98.62,99.07,61900.0,98.64,99.9,98.62,99.07,61900.0
2011-05-13 10:00:00,99.04,99.06,98.47,98.72,29400.0,99.04,99.06,98.47,98.72,29400.0
2011-05-13 10:30:00,98.71,98.86,98.48,98.48,14700.0,98.71,98.86,98.48,98.48,14700.0
2011-05-13 11:00:00,98.43,98.43,97.7,97.91,28300.0,98.43,98.43,97.7,97.91,28300.0
2011-05-13 11:30:00,97.95,98.3,97.94,97.95,42900.0,97.95,98.3,97.94,97.95,42900.0
2011-05-13 12:00:00,98.0,98.1,97.26,97.59,24900.0,98.0,98.1,97.26,97.59,24900.0
2011-05-13 12:30:00,97.57,97.69,97.38,97.38,15200.0,97.57,97.69,97.38,97.38,15200.0
2011-05-13 13:00:00,97.38,97.51,97.27,97.36,17300.0,97.38,97.51,97.27,97.36,17300.0
2011-05-13 13:30:00,97.4,97.45,97.1,97.31,22100.0,97.4,97.45,97.1,97.31,22100.0
2011-05-13 14:00:00,97.32,97.75,97.29,97.71,14900.0,97.32,97.75,97.29,97.71,14900.0
2011-05-13 14:30:00,97.73,97.81,97.47,97.47,21000.0,97.73,97.81,97.47,97.47,21000.0
2011-05-13 15:00:00,97.51,97.63,97.4,97.47,33500.0,97.51,97.63,97.4,97.47,33500.0
2011-05-13 15:30:00,97.46,97.7,97.44,97.66,75600.0,97.46,97.7,97.44,97.66,75600.0
2011-05-16 09:30:00,97.21,97.56,96.83,97.34,54000.0,97.21,97.56,96.83,97.34,54000.0
2011-05-16 10:00:00,97.34,97.54,97.16,97.21,39900.0,97.34,97.54,97.16,97.21,39900.0
2011-05-16 10:30:00,97.21,97.49,97.17,97.49,47000.0,97.21,97.49,97.17,97.49,47000.0
2011-05-16 11:00:00,97.47,98.04,97.47,97.74,25100.0,97.47,98.04,97.47,97.74,25100.0
2011-05-16 11:30:00,97.72,97.73,97.46,97.57,25300.0,97.72,97.73,97.46,97.57,25300.0
2011-05-16 12:00:00,97.55,97.58,97.34,97.5,11600.0,97.55,97.58,97.34,97.5,11600.0
2011-05-16 12:30:00,97.51,97.62,97.12,97.18,37000.0,97.51,97.62,97.12,97.18,37000.0
2011-05-16 13:00:00,97.15,97.35,97.13,97.34,61200.0,97.15,97.35,97.13,97.34,61200.0
2011-05-16 13:30:00,97.34,97.39,97.22,97.22,58500.0,97.34,97.39,97.22,97.22,58500.0
2011-05-16 14:00:00,97.22,97.46,97.16,97.23,26100.0,97.22,97.46,97.16,97.23,26100.0
2011-05-16 14:30:00,97.26,97.34,97.04,97.24,65000.0,97.26,97.34,97.04,97.24,65000.0
2011-05-16 15:00:00,97.28,97.55,97.19,97.19,52800.0,97.28,97.55,97.19,97.19,52800.0
2011-05-16 15:30:00,97.22,97.36,96.99,97.19,81900.0,97.22,97.36,96.99,97.19,81900.0
2011-05-17 09:30:00,96.89,97.03,96.07,96.14,28100.0,96.89,97.03,96.07,96.14,28100.0
2011-05-17 10:00:00,96.13,96.27,95.91,96.26,62600.0,96.13,96.27,95.91,96.26,62600.0
2011-05-17 10:30:00,96.3,96.3,95.6,95.6,50800.0,96.3,96.3,95.6,95.6,50800.0
2011-05-17 11:00:00,95.63,95.63,95.07,95.16,44000.0,95.63,95.63,95.07,95.16,44000.0
2011-05-17 11:30:00,95.19,95.22,94.86,95.09,40200.0,95.19,95.22,94.86,95.09,40200.0
2011-05-17 12:00:00,95.14,95.49,95.04,95.38,32900.0,95.14,95.49,95.04,95.38,32900.0
2011-05-17 12:30:00,95.39,95.63,95.36,95.53,44700.0,95.39,95.63,95.36,95.53,44700.0
2011-05-17 13:00:00,95.54,95.7,95.47,95.66,45000.0,95.54,95.7,95.47,95.66,45000.0
2011-05-17 13:30:00,95.65,95.83,95.63,95.8,31000.0,95.65,95.83,95.63,95.8,31000.0
2011-05-17 14:00:00,95.83,96.03,95.66,95.68,38200.0,95.83,96.03,95.66,95.68,38200.0
2011-05-17 14:30:00,95.67,96.03,95.6,96.0,39400.0,95.67,96.03,95.6,96.0,39400.0
2011-05-17 15:00:00,96.01,96.01,95.63,95.67,64700.0,96.01,96.01,95.63,95.67,64700.0
2011-05-17 15:30:00,95.68,95.98,95.67,95.97,86900.0,95.68,95.98,95.67,95.97,86900.0
2011-05-18 09:30:00,96.26,96.69,95.92,96.39,48900.0,96.26,96.69,95.92,96.39,48900.0
2011-05-18 10:00:00,96.47,96.75,96.46,96.73,87500.0,96.47,96.75,96.46,96.73,87500.0
2011-05-18 10:30:00,96.7,97.06,96.62,97.04,117000.0,96.7,97.06,96.62,97.04,117000.0
2011-05-18 11:00:00,97.05,97.13,96.89,97.03,45800.0,97.05,97.13,96.89,97.03,45800.0
2011-05-18 11:30:00,97.0,97.09,96.9,96.9,14900.0,97.0,97.09,96.9,96.9,14900.0
2011-05-18 12:00:00,96.91,97.04,96.85,96.96,34500.0,96.91,97.04,96.85,96.96,34500.0
2011-05-18 12:30:00,96.98,97.03,96.89,96.95,17000.0,96.98,97.03,96.89,96.95,17000.0
2011-05-18 13:00:00,96.89,97.13,96.89,97.05,29300.0,96.89,97.13,96.89,97.05,29300.0
2011-05-18 13:30:00,97.03,97.69,97.02,97.63,24900.0,97.03,97.69,97.02,97.63,24900.0
2011-05-18 14:00:00,97.63,97.86,97.55,97.75,35100.0,97.63,97.86,97.55,97.75,35100.0
2011-05-18 14:30:00,97.75,97.9,97.69,97.75,35400.0,97.75,97.9,97.69,97.75,35400.0
2011-05-18 15:00:00,97.73,98.21,97.72,98.21,32000.0,97.73,98.21,97.72,98.21,32000.0
2011-05-18 15:30:00,98.19,98.46,98.13,98.45,180100.0,98.19,98.46,98.13,98.45,180100.0
2011-05-19 09:30:00,98.92,99.94,98.92,99.82,118500.0,98.92,99.94,98.92,99.82,118500.0
2011-05-19 10:00:00,99.77,99.78,98.91,99.16,133800.0,99.77,99.78,98.91,99.16,133800.0
2011-05-19 10:30:00,99.24,99.24,98.22,98.55,37000.0,99.24,99.24,98.22,98.55,37000.0
2011-05-19 11:00:00,98.55,98.63,98.4,98.62,33000.0,98.55,98.63,98.4,98.62,33000.0
2011-05-19 11:30:00,98.62,98.67,98.45,98.66,29300.0,98.62,98.67,98.45,98.66,29300.0
2011-05-19 12:00:00,98.6,98.95,98.58,98.87,32800.0,98.6,98.95,98.58,98.87,32800.0
2011-05-19 12:30:00,98.87,98.9,98.54,98.54,33000.0,98.87,98.9,98.54,98.54,33000.0
2011-05-19 13:00:00,98.55,98.78,98.5,98.66,21400.0,98.55,98.78,98.5,98.66,21400.0
2011-05-19 13:30:00,98.68,98.71,98.5,98.58,27600.0,98.68,98.71,98.5,98.58,27600.0
2011-05-19 14:00:00,98.58,98.73,98.54,98.6,44100.0,98.58,98.73,98.54,98.6,44100.0
2011-05-19 14:30:00,98.63,99.06,98.56,98.95,107700.0,98.63,99.06,98.56,98.95,107700.0
2011-05-19 15:00:00,98.97,99.43,98.97,99.41,114800.0,98.97,99.43,98.97,99.41,114800.0
2011-05-19 15:30:00,99.41,99.66,99.28,99.56,182700.0,99.41,99.66,99.28,99.56,182700.0
2011-05-20 09:30:00,99.14,99.35,98.55,98.55,84400.0,99.14,99.35,98.55,98.55,84400.0
2011-05-20 10:00:00,98.53,98.8,98.46,98.8,59400.0,98.53,98.8,98.46,98.8,59400.0
2011-05-20 10:30:00,98.77,98.8,98.13,98.24,70400.0,98.77,98.8,98.13,98.24,70400.0
2011-05-20 11:00:00,98.25,98.65,98.18,98.63,30500.0,98.25,98.65,98.18,98.63,30500.0
2011-05-20 11:30:00,98.6,98.84,98.58,98.6,26500.0,98.6,98.84,98.58,98.6,26500.0
2011-05-20 12:00:00,98.6,99.35,98.51,99.31,44400.0,98.6,99.35,98.51,99.31,44400.0
2011-05-20 12:30:00,99.34,99.44,98.99,99.07,38200.0,99.34,99.44,98.99,99.07,38200.0
2011-05-20 13:00:00,99.09,99.36,99.02,99.14,32200.0,99.09,99.36,99.02,99.14,32200.0
2011-05-20 13:30:00,99.17,99.53,99.17,99.29,48000.0,99.17,99.53,99.17,99.29,48000.0
2011-05-20 14:00:00,99.29,99.37,98.98,99.0,31000.0,99.29,99.37,98.98,99.0,31000.0
2011-05-20 14:30:00,99.01,99.13,98.87,98.92,31000.0,99.01,99.13,98.87,98.92,31000.0
2011-05-20 15:00:00,98.91,99.06,98.79,98.95,53000.0,98.91,99.06,98.79,98.95,53000.0
2011-05-20 15:30:00,98.96,99.06,98.57,98.74,123800.0,98.96,99.06,98.57,98.74,123800.0
2011-05-23 09:30:00,97.62,97.62,96.87,96.96,82700.0,97.62,97.62,96.87,96.96,82700.0
2011-05-23 10:00:00,96.96,97.33,96.89,97.0,38500.0,96.96,97.33,96.89,97.0,38500.0
2011-05-23 10:30:00,97.0,97.17,96.84,96.95,48800.0,97.0,97.17,96.84,96.95,48800.0
2011-05-23 11:00:00,96.95,97.08,96.87,96.94,40400.0,96.95,97.08,96.87,96.94,40400.0
2011-05-23 11:30:00,96.95,96.97,96.61,96.68,25100.0,96.95,96.97,96.61,96.68,25100.0
2011-05-23 12:00:00,96.67,96.79,96.59,96.78,27900.0,96.67,96.79,96.59,96.78,27900.0
2011-05-23 12:30:00,96.8,97.02,96.8,96.88,21100.0,96.8,97.02,96.8,96.88,21100.0
2011-05-23 13:00:00,96.91,97.1,96.85,97.0,25800.0,96.91,97.1,96.85,97.0,25800.0
2011-05-23 13:30:00,97.0,97.4,96.9,97.38,30000.0,97.0,97.4,96.9,97.38,30000.0
2011-05-23 14:00:00,97.37,97.63,97.25,97.48,75800.0,97.37,97.63,97.25,97.48,75800.0
2011-05-23 14:30:00,97.49,97.85,97.49,97.55,66400.0,97.49,97.85,97.49,97.55,66400.0
2011-05-23 15:00:00,97.56,97.58,97.25,97.34,57900.0,97.56,97.58,97.25,97.34,57900.0
2011-05-23 15:30:00,97.33,97.4,97.23,97.27,105700.0,97.33,97.4,97.23,97.27,105700.0
2011-05-24 09:30:00,97.5,97.66,97.1,97.38,47000.0,97.5,97.66,97.1,97.38,47000.0
2011-05-24 10:00:00,97.4,97.55,97.17,97.22,36500.0,97.4,97.55,97.17,97.22,36500.0
2011-05-24 10:30:00,97.19,97.37,96.77,96.77,44000.0,97.19,97.37,96.77,96.77,44000.0
2011-05-24 11:00:00,96.74,96.93,96.6,96.61,27400.0,96.74,96.93,96.6,96.61,27400.0
2011-05-24 11:30:00,96.59,96.76,96.54,96.65,21000.0,96.59,96.76,96.54,96.65,21000.0
2011-05-24 12:00:00,96.65,96.79,96.6,96.69,18200.0,96.65,96.79,96.6,96.69,18200.0
2011-05-24 12:30:00,96.7,96.8,96.61,96.71,18400.0,96.7,96.8,96.61,96.71,18400.0
2011-05-24 13:00:00,96.68,96.9,96.68,96.88,29800.0,96.68,96.9,96.68,96.88,29800.0
2011-05-24 13:30:00,96.86,97.06,96.71,96.99,25500.0,96.86,97.06,96.71,96.99,25500.0
2011-05-24 14:00:00,97.02,97.36,97.0,97.36,49000.0,97.02,97.36,97.0,97.36,49000.0
2011-05-24 14:30:00,97.32,97.37,97.22,97.35,32200.0,97.32,97.37,97.22,97.35,32200.0
2011-05-24 15:00:00,97.35,97.5,97.31,97.37,27400.0,97.35,97.5,97.31,97.37,27400.0
2011-05-24 15:30:00,97.37,97.38,97.03,97.12,88400.0,97.37,97.38,97.03,97.12,88400.0
2011-05-25 09:30:00,96.7,97.8,96.53,97.73,40200.0,96.7,97.8,96.53,97.73,40200.0
2011-05-25 10:00:00,97.68,97.69,97.2,97.51,31600.0,97.68,97.69,97.2,97.51,31600.0
2011-05-25 10:30:00,97.51,97.87,97.49,97.59,32900.0,97.51,97.87,97.49,97.59,32900.0
2011-05-25 11:00:00,97.57,97.89,97.56,97.88,24600.0,97.57,97.89,97.56,97.88,24600.0
2011-05-25 11:30:00,97.82,98.17,97.74,98.01,22900.0,97.82,98.17,97.74,98.01,22900.0
2011-05-25 12:00:00,98.02,98.38,98.01,98.24,42000.0,98.02,98.38,98.01,98.24,42000.0
2011-05-25 12:30:00,98.24,98.29,98.15,98.28,15700.0,98.24,98.29,98.15,98.28,15700.0
2011-05-25 13:00:00,98.29,98.29,97.9,97.91,26200.0,98.29,98.29,97.9,97.91,26200.0
2011-05-25 13:30:00,97.9,97.95,97.72,97.74,43100.0,97.9,97.95,97.72,97.74,43100.0
2011-05-25 14:00:00,97.73,97.81,97.64,97.74,31700.0,97.73,97.81,97.64,97.74,31700.0
2011-05-25 14:30:00,97.76,97.8,97.61,97.66,37400.0,97.76,97.8,97.61,97.66,37400.0
2011-05-25 15:00:00,97.65,97.92,97.61,97.82,68500.0,97.65,97.92,97.61,97.82,68500.0
2011-05-25 15:30:00,97.82,97.82,97.5,97.57,70000.0,97.82,97.82,97.5,97.57,70000.0
2011-05-26 09:30:00,97.42,97.71,97.11,97.22,38300.0,97.42,97.71,97.11,97.22,38300.0
2011-05-26 10:00:00,97.28,97.28,96.9,97.03,50800.0,97.28,97.28,96.9,97.03,50800.0
2011-05-26 10:30:00,97.06,97.18,96.8,96.9,38700.0,97.06,97.18,96.8,96.9,38700.0
2011-05-26 11:00:00,96.88,97.04,96.78,96.97,65400.0,96.88,97.04,96.78,96.97,65400.0
2011-05-26 11:30:00,97.0,97.11,96.91,96.98,59400.0,97.0,97.11,96.91,96.98,59400.0
2011-05-26 12:00:00,97.0,97.25,96.91,97.25,50600.0,97.0,97.25,96.91,97.25,50600.0
2011-05-26 12:30:00,97.25,97.95,97.25,97.88,58600.0,97.25,97.95,97.25,97.88,58600.0
2011-05-26 13:00:00,97.9,98.15,97.87,97.99,36100.0,97.9,98.15,97.87,97.99,36100.0
2011-05-26 13:30:00,97.99,98.13,97.95,98.01,24100.0,97.99,98.13,97.95,98.01,24100.0
2011-05-26 14:00:00,98.01,98.2,97.99,98.12,32400.0,98.01,98.2,97.99,98.12,32400.0
2011-05-26 14:30:00,98.13,98.27,98.03,98.18,47500.0,98.13,98.27,98.03,98.18,47500.0
2011-05-26 15:00:00,98.17,98.19,97.95,98.07,74100.0,98.17,98.19,97.95,98.07,74100.0
2011-05-26 15:30:00,98.05,98.25,97.89,98.0,169800.0,98.05,98.25,97.89,98.0,169800.0
2011-05-27 09:30:00,98.11,98.68,97.85,98.01,101900.0,98.11,98.68,97.85,98.01,101900.0
2011-05-27 10:00:00,97.94,97.94,97.53,97.79,58700.0,97.94,97.94,97.53,97.79,58700.0
2011-05-27 10:30:00,97.79,97.89,97.71,97.73,34700.0,97.79,97.89,97.71,97.73,34700.0
2011-05-27 11:00:00,97.71,97.79,97.64,97.68,39700.0,97.71,97.79,97.64,97.68,39700.0
2011-05-27 11:30:00,97.67,97.73,97.51,97.67,21700.0,97.67,97.73,97.51,97.67,21700.0
2011-05-27 12:00:00,97.67,97.93,97.6,97.82,31300.0,97.67,97.93,97.6,97.82,31300.0
2011-05-27 12:30:00,97.82,97.91,97.75,97.8,26900.0,97.82,97.91,97.75,97.8,26900.0
2011-05-27 13:00:00,97.78,97.79,97.54,97.55,24500.0,97.78,97.79,97.54,97.55,24500.0
2011-05-27 13:30:00,97.55,97.7,97.55,97.69,23400.0,97.55,97.7,97.55,97.69,23400.0
2011-05-27 14:00:00,97.69,97.81,97.5,97.81,16900.0,97.69,97.81,97.5,97.81,16900.0
2011-05-27 14:30:00,97.81,97.98,97.76,97.82,14500.0,97.81,97.98,97.76,97.82,14500.0
2011-05-27 15:00:00,97.81,97.96,97.76,97.81,37200.0,97.81,97.96,97.76,97.81,37200.0
2011-05-27 15:30:00,97.81,97.9,97.74,97.81,113000.0,97.81,97.9,97.74,97.81,113000.0
2011-05-31 09:30:00,98.59,98.75,98.01,98.1,45400.0,98.59,98.75,98.01,98.1,45400.0
2011-05-31 10:00:00,98.1,98.16,97.63,97.65,26000.0,98.1,98.16,97.63,97.65,26000.0
2011-05-31 10:30:00,97.64,97.93,97.54,97.7,15100.0,97.64,97.93,97.54,97.7,15100.0
2011-05-31 11:00:00,97.67,97.84,97.63,97.71,15500.0,97.67,97.84,97.63,97.71,15500.0
2011-05-31 11:30:00,97.72,97.96,97.51,97.51,12300.0,97.72,97.96,97.51,97.51,12300.0
2011-05-31 12:00:00,97.51,97.73,97.45,97.58,11100.0,97.51,97.73,97.45,97.58,11100.0
2011-05-31 12:30:00,97.59,97.6,97.43,97.57,13400.0,97.59,97.6,97.43,97.57,13400.0
2011-05-31 13:00:00,97.57,97.73,97.57,97.66,9300.0,97.57,97.73,97.57,97.66,9300.0
2011-05-31 13:30:00,97.66,97.79,97.62,97.71,13700.0,97.66,97.79,97.62,97.71,13700.0
2011-05-31 14:00:00,97.7,97.84,97.63,97.67,15100.0,97.7,97.84,97.63,97.67,15100.0
2011-05-31 14:30:00,97.67,97.88,97.67,97.84,20200.0,97.67,97.88,97.67,97.84,20200.0
2011-05-31 15:00:00,97.84,97.89,97.72,97.86,63900.0,97.84,97.89,97.72,97.86,63900.0
2011-05-31 15:30:00,97.88,98.57,97.84,98.56,147700.0,97.88,98.57,97.84,98.56,147700.0
2011-06-01 09:30:00,98.17,98.35,97.65,97.67,35100.0,98.17,98.35,97.65,97.67,35100.0
2011-06-01 10:00:00,97.67,97.68,97.15,97.3,59800.0,97.67,97.68,97.15,97.3,59800.0
2011-06-01 10:30:00,97.29,97.5,97.02,97.22,39400.0,97.29,97.5,97.02,97.22,39400.0
2011-06-01 11:00:00,97.23,97.31,97.09,97.31,27500.0,97.23,97.31,97.09,97.31,27500.0
2011-06-01 11:30:00,97.35,97.35,97.12,97.3,25800.0,97.35,97.35,97.12,97.3,25800.0
2011-06-01 12:00:00,97.28,97.31,96.75,96.77,39700.0,97.28,97.31,96.75,96.77,39700.0
2011-06-01 12:30:00,96.77,96.93,96.77,96.85,26200.0,96.77,96.93,96.77,96.85,26200.0
2011-06-01 13:00:00,96.86,96.95,96.39,96.51,36700.0,96.86,96.95,96.39,96.51,36700.0
2011-06-01 13:30:00,96.5,96.69,96.45,96.66,31900.0,96.5,96.69,96.45,96.66,31900.0
2011-06-01 14:00:00,96.62,96.65,96.39,96.42,33300.0,96.62,96.65,96.39,96.42,33300.0
2011-06-01 14:30:00,96.42,96.47,96.24,96.47,47700.0,96.42,96.47,96.24,96.47,47700.0
2011-06-01 15:00:00,96.44,96.55,96.24,96.3,55000.0,96.44,96.55,96.24,96.3,55000.0
2011-06-01 15:30:00,96.3,96.39,95.9,95.98,100200.0,96.3,96.39,95.9,95.98,100200.0
2011-06-02 09:30:00,96.26,96.26,95.46,95.99,82200.0,96.26,96.26,95.46,95.99,82200.0
2011-06-02 10:00:00,96.1,96.48,96.1,96.25,32000.0,96.1,96.48,96.1,96.25,32000.0
2011-06-02 10:30:00,96.25,96.28,96.05,96.09,20300.0,96.25,96.28,96.05,96.09,20300.0
2011-06-02 11:00:00,96.09,96.1,95.77,95.81,24100.0,96.09,96.1,95.77,95.81,24100.0
2011-06-02 11:30:00,95.86,95.9,95.42,95.7,43100.0,95.86,95.9,95.42,95.7,43100.0
2011-06-02 12:00:00,95.7,95.74,95.45,95.48,22400.0,95.7,95.74,95.45,95.48,22400.0
2011-06-02 12:30:00,95.48,95.79,95.34,95.79,20100.0,95.48,95.79,95.34,95.79,20100.0
2011-06-02 13:00:00,95.81,95.98,95.78,95.91,51700.0,95.81,95.98,95.78,95.91,51700.0
2011-06-02 13:30:00,95.89,96.07,95.75,96.02,47300.0,95.89,96.07,95.75,96.02,47300.0
2011-06-02 14:00:00,96.02,96.17,95.76,95.88,38700.0,96.02,96.17,95.76,95.88,38700.0
2011-06-02 14:30:00,95.89,96.14,95.89,96.09,25900.0,95.89,96.14,95.89,96.09,25900.0
2011-06-02 15:00:00,96.09,96.16,96.0,96.15,29400.0,96.09,96.16,96.0,96.15,29400.0
2011-06-02 15:30:00,96.16,96.26,95.99,96.06,59500.0,96.16,96.26,95.99,96.06,59500.0
2011-06-03 09:30:00,95.0,95.0,94.26,94.5,59900.0,95.0,95.0,94.26,94.5,59900.0
2011-06-03 10:00:00,94.59,94.91,94.48,94.88,50600.0,94.59,94.91,94.48,94.88,50600.0
2011-06-03 10:30:00,94.95,95.11,94.75,94.86,105600.0,94.95,95.11,94.75,94.86,105600.0
2011-06-03 11:00:00,94.88,94.88,94.59,94.65,43300.0,94.88,94.88,94.59,94.65,43300.0
2011-06-03 11:30:00,94.68,94.79,94.52,94.71,60500.0,94.68,94.79,94.52,94.71,60500.0
2011-06-03 12:00:00,94.72,94.88,94.63,94.88,27000.0,94.72,94.88,94.63,94.88,27000.0
2011-06-03 12:30:00,94.88,95.15,94.75,95.02,21300.0,94.88,95.15,94.75,95.02,21300.0
2011-06-03 13:00:00,94.98,95.06,94.92,95.02,26600.0,94.98,95.06,94.92,95.02,26600.0
2011-06-03 13:30:00,95.03,95.12,94.96,94.97,24900.0,95.03,95.12,94.96,94.97,24900.0
2011-06-03 14:00:00,94.96,95.04,94.87,94.96,34500.0,94.96,95.04,94.87,94.96,34500.0
2011-06-03 14:30:00,94.94,94.99,94.53,94.53,46500.0,94.94,94.99,94.53,94.53,46500.0
2011-06-03 15:00:00,94.53,94.55,93.97,94.23,88000.0,94.53,94.55,93.97,94.23,88000.0
2011-06-03 15:30:00,94.24,94.43,94.01,94.02,120100.0,94.24,94.43,94.01,94.02,120100.0
2011-06-06 09:30:00,93.78,94.26,93.77,93.91,46800.0,93.78,94.26,93.77,93.91,46800.0
2011-06-06 10:00:00,93.92,93.96,93.52,93.55,30200.0,93.92,93.96,93.52,93.55,30200.0
2011-06-06 10:30:00,93.52,93.63,93.34,93.36,26900.0,93.52,93.63,93.34,93.36,26900.0
2011-06-06 11:00:00,93.35,93.72,93.33,93.68,29100.0,93.35,93.72,93.33,93.68,29100.0
2011-06-06 11:30:00,93.68,93.71,93.48,93.61,22000.0,93.68,93.71,93.48,93.61,22000.0
2011-06-06 12:00:00,93.62,93.62,93.41,93.42,30100.0,93.62,93.62,93.41,93.42,30100.0
2011-06-06 12:30:00,93.44,93.45,93.29,93.38,30000.0,93.44,93.45,93.29,93.38,30000.0
2011-06-06 13:00:00,93.39,93.5,93.28,93.34,38300.0,93.39,93.5,93.28,93.34,38300.0
2011-06-06 13:30:00,93.34,93.35,92.96,93.09,50900.0,93.34,93.35,92.96,93.09,50900.0
2011-06-06 14:00:00,93.09,93.26,93.04,93.04,51900.0,93.09,93.26,93.04,93.04,51900.0
2011-06-06 14:30:00,93.04,93.19,92.76,92.83,81100.0,93.04,93.19,92.76,92.83,81100.0
2011-06-06 15:00:00,92.83,92.92,92.61,92.66,71900.0,92.83,92.92,92.61,92.66,71900.0
2011-06-06 15:30:00,92.67,92.97,92.55,92.6,152300.0,92.67,92.97,92.55,92.6,152300.0
2011-06-07 09:30:00,92.88,93.18,92.78,93.05,92700.0,92.88,93.18,92.78,93.05,92700.0
2011-06-07 10:00:00,93.06,93.72,93.03,93.55,131700.0,93.06,93.72,93.03,93.55,131700.0
2011-06-07 10:30:00,93.53,93.55,93.26,93.47,83500.0,93.53,93.55,93.26,93.47,83500.0
2011-06-07 11:00:00,93.47,93.56,93.44,93.48,76700.0,93.47,93.56,93.44,93.48,76700.0
2011-06-07 11:30:00,93.45,93.57,93.38,93.57,43800.0,93.45,93.57,93.38,93.57,43800.0
2011-06-07 12:00:00,93.56,94.05,93.56,93.81,47500.0,93.56,94.05,93.56,93.81,47500.0
2011-06-07 12:30:00,93.83,93.95,93.83,93.93,53100.0,93.83,93.95,93.83,93.93,53100.0
2011-06-07 13:00:00,93.91,94.28,93.88,94.21,76400.0,93.91,94.28,93.88,94.21,76400.0
2011-06-07 13:30:00,94.21,94.32,94.19,94.29,81500.0,94.21,94.32,94.19,94.29,81500.0
2011-06-07 14:00:00,94.29,94.55,94.27,94.49,51500.0,94.29,94.55,94.27,94.49,51500.0
2011-06-07 14:30:00,94.5,94.51,94.25,94.32,55200.0,94.5,94.51,94.25,94.32,55200.0
2011-06-07 15:00:00,94.33,94.4,94.17,94.34,66300.0,94.33,94.4,94.17,94.34,66300.0
2011-06-07 15:30:00,94.32,94.37,93.82,93.93,283000.0,94.32,94.37,93.82,93.93,283000.0
2011-06-08 09:30:00,93.7,93.73,93.03,93.04,41400.0,93.7,93.73,93.03,93.04,41400.0
2011-06-08 10:00:00,93.1,93.47,93.08,93.19,43200.0,93.1,93.47,93.08,93.19,43200.0
2011-06-08 10:30:00,93.19,93.35,93.12,93.22,35400.0,93.19,93.35,93.12,93.22,35400.0
2011-06-08 11:00:00,93.24,93.41,92.91,92.91,65500.0,93.24,93.41,92.91,92.91,65500.0
2011-06-08 11:30:00,92.91,93.2,92.76,93.19,48200.0,92.91,93.2,92.76,93.19,48200.0
2011-06-08 12:00:00,93.28,93.45,93.03,93.1,48900.0,93.28,93.45,93.03,93.1,48900.0
2011-06-08 12:30:00,93.09,93.33,93.02,93.31,24500.0,93.09,93.33,93.02,93.31,24500.0
2011-06-08 13:00:00,93.31,93.32,93.21,93.29,40000.0,93.31,93.32,93.21,93.29,40000.0
2011-06-08 13:30:00,93.29,93.29,92.82,92.94,61500.0,93.29,93.29,92.82,92.94,61500.0
2011-06-08 14:00:00,92.93,93.08,92.84,92.91,51100.0,92.93,93.08,92.84,92.91,51100.0
2011-06-08 14:30:00,92.95,93.33,92.95,93.19,40500.0,92.95,93.33,92.95,93.19,40500.0
2011-06-08 15:00:00,93.2,93.25,92.87,92.96,54100.0,93.2,93.25,92.87,92.96,54100.0
2011-06-08 15:30:00,92.96,93.13,92.83,92.91,110500.0,92.96,93.13,92.83,92.91,110500.0
2011-06-09 09:30:00,93.25,93.37,92.7,93.37,32500.0,93.25,93.37,92.7,93.37,32500.0
2011-06-09 10:00:00,93.38,93.51,93.29,93.43,80400.0,93.38,93.51,93.29,93.43,80400.0
2011-06-09 10:30:00,93.43,93.82,93.36,93.82,51200.0,93.43,93.82,93.36,93.82,51200.0
2011-06-09 11:00:00,93.81,93.95,93.77,93.84,82800.0,93.81,93.95,93.77,93.84,82800.0
2011-06-09 11:30:00,93.84,93.86,93.64,93.7,68400.0,93.84,93.86,93.64,93.7,68400.0
2011-06-09 12:00:00,93.7,93.81,93.66,93.81,50700.0,93.7,93.81,93.66,93.81,50700.0
2011-06-09 12:30:00,93.82,94.02,93.79,93.79,33900.0,93.82,94.02,93.79,93.79,33900.0
2011-06-09 13:00:00,93.83,94.23,93.8,94.2,22600.0,93.83,94.23,93.8,94.2,22600.0
2011-06-09 13:30:00,94.2,94.39,94.12,94.35,32600.0,94.2,94.39,94.12,94.35,32600.0
2011-06-09 14:00:00,94.33,94.58,94.32,94.47,31100.0,94.33,94.58,94.32,94.47,31100.0
2011-06-09 14:30:00,94.47,94.48,94.36,94.39,23400.0,94.47,94.48,94.36,94.39,23400.0
2011-06-09 15:00:00,94.42,94.42,94.25,94.34,42400.0,94.42,94.42,94.25,94.34,42400.0
2011-06-09 15:30:00,94.35,94.38,94.04,94.15,146300.0,94.35,94.38,94.04,94.15,146300.0
2011-06-10 09:30:00,93.56,93.77,93.11,93.18,58100.0,93.56,93.77,93.11,93.18,58100.0
2011-06-10 10:00:00,93.24,93.29,92.83,92.91,25200.0,93.24,93.29,92.83,92.91,25200.0
2011-06-10 10:30:00,92.94,92.98,92.67,92.74,26400.0,92.94,92.98,92.67,92.74,26400.0
2011-06-10 11:00:00,92.78,92.78,92.33,92.47,49700.0,92.78,92.78,92.33,92.47,49700.0
2011-06-10 11:30:00,92.45,92.64,92.39,92.57,34400.0,92.45,92.64,92.39,92.57,34400.0
2011-06-10 12:00:00,92.62,92.72,92.49,92.64,17700.0,92.62,92.72,92.49,92.64,17700.0
2011-06-10 12:30:00,92.61,92.81,92.61,92.75,11200.0,92.61,92.81,92.61,92.75,11200.0
2011-06-10 13:00:00,92.72,92.82,92.62,92.7,11600.0,92.72,92.82,92.62,92.7,11600.0
2011-06-10 13:30:00,92.71,92.71,92.28,92.43,16100.0,92.71,92.71,92.28,92.43,16100.0
2011-06-10 14:00:00,92.43,93.02,92.43,92.87,40100.0,92.43,93.02,92.43,92.87,40100.0
2011-06-10 14:30:00,92.84,92.98,92.61,92.97,34200.0,92.84,92.98,92.61,92.97,34200.0
2011-06-10 15:00:00,93.01,93.04,92.69,92.72,33400.0,93.01,93.04,92.69,92.72,33400.0
2011-06-10 15:30:00,92.72,92.79,92.19,92.26,102900.0,92.72,92.79,92.19,92.26,102900.0
2011-06-13 09:30:00,92.42,92.74,92.29,92.74,96200.0,92.42,92.74,92.29,92.74,96200.0
2011-06-13 10:00:00,92.72,92.85,92.51,92.69,33900.0,92.72,92.85,92.51,92.69,33900.0
2011-06-13 10:30:00,92.67,92.7,92.4,92.44,28400.0,92.67,92.7,92.4,92.44,28400.0
2011-06-13 11:00:00,92.42,92.42,92.04,92.19,19600.0,92.42,92.42,92.04,92.19,19600.0
2011-06-13 11:30:00,92.19,92.23,91.89,91.91,14000.0,92.19,92.23,91.89,91.91,14000.0
2011-06-13 12:00:00,91.9,92.0,91.69,91.72,29700.0,91.9,92.0,91.69,91.72,29700.0
2011-06-13 12:30:00,91.71,91.88,91.68,91.71,17300.0,91.71,91.88,91.68,91.71,17300.0
2011-06-13 13:00:00,91.7,91.7,91.24,91.48,58900.0,91.7,91.7,91.24,91.48,58900.0
2011-06-13 13:30:00,91.51,91.92,91.49,91.92,27000.0,91.51,91.92,91.49,91.92,27000.0
2011-06-13 14:00:00,91.9,92.11,91.83,91.85,39500.0,91.9,92.11,91.83,91.85,39500.0
2011-06-13 14:30:00,91.85,91.97,91.67,91.9,57200.0,91.85,91.97,91.67,91.9,57200.0
2011-06-13 15:00:00,91.88,91.92,91.59,91.78,51200.0,91.88,91.92,91.59,91.78,51200.0
2011-06-13 15:30:00,91.77,91.77,91.38,91.51,120000.0,91.77,91.77,91.38,91.51,120000.0
2011-06-14 09:30:00,92.49,93.12,92.49,92.8,56800.0,92.49,93.12,92.49,92.8,56800.0
2011-06-14 10:00:00,92.74,92.99,92.7,92.86,36000.0,92.74,92.99,92.7,92.86,36000.0
2011-06-14 10:30:00,92.9,93.07,92.89,93.02,49100.0,92.9,93.07,92.89,93.02,49100.0
2011-06-14 11:00:00,93.01,93.08,92.87,92.91,33700.0,93.01,93.08,92.87,92.91,33700.0
2011-06-14 11:30:00,92.91,93.02,92.82,93.01,17100.0,92.91,93.02,92.82,93.01,17100.0
2011-06-14 12:00:00,93.0,93.16,92.97,93.16,16000.0,93.0,93.16,92.97,93.16,16000.0
2011-06-14 12:30:00,93.16,93.42,93.16,93.36,10600.0,93.16,93.42,93.16,93.36,10600.0
2011-06-14 13:00:00,93.34,93.39,93.26,93.34,11200.0,93.34,93.39,93.26,93.34,11200.0
2011-06-14 13:30:00,93.3,93.51,93.22,93.28,13100.0,93.3,93.51,93.22,93.28,13100.0
2011-06-14 14:00:00,93.29,93.37,93.21,93.3,16500.0,93.29,93.37,93.21,93.3,16500.0
2011-06-14 14:30:00,93.31,93.35,93.21,93.3,21400.0,93.31,93.35,93.21,93.3,21400.0
2011-06-14 15:00:00,93.31,93.46,93.22,93.23,38100.0,93.31,93.46,93.22,93.23,38100.0
2011-06-14 15:30:00,93.24,93.25,93.08,93.17,66500.0,93.24,93.25,93.08,93.17,66500.0
2011-06-15 09:30:00,92.19,93.14,92.19,93.07,38400.0,92.19,93.14,92.19,93.07,38400.0
2011-06-15 10:00:00,93.05,93.23,92.95,93.22,106700.0,93.05,93.23,92.95,93.22,106700.0
2011-06-15 10:30:00,93.2,93.21,92.95,93.02,42600.0,93.2,93.21,92.95,93.02,42600.0
2011-06-15 11:00:00,92.96,93.25,92.96,93.15,25600.0,92.96,93.25,92.96,93.15,25600.0
2011-06-15 11:30:00,93.15,93.15,92.45,92.7,66400.0,93.15,93.15,92.45,92.7,66400.0
2011-06-15 12:00:00,92.67,92.75,92.15,92.3,89900.0,92.67,92.75,92.15,92.3,89900.0
2011-06-15 12:30:00,92.31,92.45,92.21,92.25,33700.0,92.31,92.45,92.21,92.25,33700.0
2011-06-15 13:00:00,92.25,92.27,91.79,92.06,39400.0,92.25,92.27,91.79,92.06,39400.0
2011-06-15 13:30:00,92.06,92.16,91.87,91.95,36500.0,92.06,92.16,91.87,91.95,36500.0
2011-06-15 14:00:00,91.93,92.0,91.81,91.82,54900.0,91.93,92.0,91.81,91.82,54900.0
2011-06-15 14:30:00,91.82,92.14,91.69,91.7,87100.0,91.82,92.14,91.69,91.7,87100.0
2011-06-15 15:00:00,91.7,91.77,91.46,91.52,114100.0,91.7,91.77,91.46,91.52,114100.0
2011-06-15 15:30:00,91.52,91.54,91.05,91.06,209400.0,91.52,91.54,91.05,91.06,209400.0
2011-06-16 09:30:00,91.26,91.46,91.13,91.19,35400.0,91.26,91.46,91.13,91.19,35400.0
2011-06-16 10:00:00,91.13,91.36,90.65,91.13,58700.0,91.13,91.36,90.65,91.13,58700.0
2011-06-16 10:30:00,91.14,91.19,91.01,91.06,72900.0,91.14,91.19,91.01,91.06,72900.0
2011-06-16 11:00:00,91.04,91.42,90.89,91.26,67600.0,91.04,91.42,90.89,91.26,67600.0
2011-06-16 11:30:00,91.25,91.47,91.22,91.39,60600.0,91.25,91.47,91.22,91.39,60600.0
2011-06-16 12:00:00,91.4,91.63,91.39,91.62,27200.0,91.4,91.63,91.39,91.62,27200.0
2011-06-16 12:30:00,91.6,91.67,91.47,91.48,19400.0,91.6,91.67,91.47,91.48,19400.0
2011-06-16 13:00:00,91.46,91.46,91.23,91.25,24500.0,91.46,91.46,91.23,91.25,24500.0
2011-06-16 13:30:00,91.26,91.3,90.8,90.82,24900.0,91.26,91.3,90.8,90.82,24900.0
2011-06-16 14:00:00,90.82,90.94,90.7,90.88,27000.0,90.82,90.94,90.7,90.88,27000.0
2011-06-16 14:30:00,90.88,90.89,90.59,90.82,88400.0,90.88,90.89,90.59,90.82,88400.0
2011-06-16 15:00:00,90.86,91.09,90.82,91.06,35700.0,90.86,91.09,90.82,91.06,35700.0
2011-06-16 15:30:00,91.03,91.57,91.03,91.45,141000.0,91.03,91.57,91.03,91.45,141000.0
2011-06-17 09:30:00,91.9,92.72,91.9,92.52,98400.0,91.9,92.72,91.9,92.52,98400.0
2011-06-17 10:00:00,92.53,93.04,92.53,92.64,35800.0,92.53,93.04,92.53,92.64,35800.0
2011-06-17 10:30:00,92.64,92.82,92.63,92.67,37700.0,92.64,92.82,92.63,92.67,37700.0
2011-06-17 11:00:00,92.65,92.76,92.41,92.65,31600.0,92.65,92.76,92.41,92.65,31600.0
2011-06-17 11:30:00,92.65,92.65,92.31,92.58,42600.0,92.65,92.65,92.31,92.58,42600.0
2011-06-17 12:00:00,92.56,92.67,92.37,92.61,28800.0,92.56,92.67,92.37,92.61,28800.0
2011-06-17 12:30:00,92.61,92.68,92.44,92.54,33300.0,92.61,92.68,92.44,92.54,33300.0
2011-06-17 13:00:00,92.58,92.58,92.19,92.3,28900.0,92.58,92.58,92.19,92.3,28900.0
2011-06-17 13:30:00,92.31,92.56,92.25,92.29,16900.0,92.31,92.56,92.25,92.29,16900.0
2011-06-17 14:00:00,92.3,92.57,92.23,92.57,18100.0,92.3,92.57,92.23,92.57,18100.0
2011-06-17 14:30:00,92.59,92.68,92.33,92.44,25200.0,92.59,92.68,92.33,92.44,25200.0
2011-06-17 15:00:00,92.43,92.47,91.83,92.1,50700.0,92.43,92.47,91.83,92.1,50700.0
2011-06-17 15:30:00,92.1,92.37,92.07,92.1,100700.0,92.1,92.37,92.07,92.1,100700.0
2011-06-20 09:30:00,91.8,92.23,91.54,92.2,29400.0,91.8,92.23,91.54,92.2,29400.0
2011-06-20 10:00:00,92.26,92.38,91.98,92.15,22300.0,92.26,92.38,91.98,92.15,22300.0
2011-06-20 10:30:00,92.22,92.53,92.2,92.4,11200.0,92.22,92.53,92.2,92.4,11200.0
2011-06-20 11:00:00,92.43,92.5,92.27,92.4,55100.0,92.43,92.5,92.27,92.4,55100.0
2011-06-20 11:30:00,92.41,92.52,92.31,92.52,58300.0,92.41,92.52,92.31,92.52,58300.0
2011-06-20 12:00:00,92.55,92.55,92.39,92.52,57500.0,92.55,92.55,92.39,92.52,57500.0
2011-06-20 12:30:00,92.52,92.59,92.45,92.46,25700.0,92.52,92.59,92.45,92.46,25700.0
2011-06-20 13:00:00,92.47,92.59,92.38,92.47,15800.0,92.47,92.59,92.38,92.47,15800.0
2011-06-20 13:30:00,92.48,92.59,92.42,92.45,13000.0,92.48,92.59,92.42,92.45,13000.0
2011-06-20 14:00:00,92.43,92.57,92.42,92.43,25400.0,92.43,92.57,92.42,92.43,25400.0
2011-06-20 14:30:00,92.49,92.72,92.49,92.66,28900.0,92.49,92.72,92.49,92.66,28900.0
2011-06-20 15:00:00,92.64,92.65,92.39,92.5,63700.0,92.64,92.65,92.39,92.5,63700.0
2011-06-20 15:30:00,92.52,92.75,92.47,92.59,83800.0,92.52,92.75,92.47,92.59,83800.0
2011-06-21 09:30:00,93.16,93.72,93.03,93.7,39000.0,93.16,93.72,93.03,93.7,39000.0
2011-06-21 10:00:00,93.67,94.16,93.62,94.04,39900.0,93.67,94.16,93.62,94.04,39900.0
2011-06-21 10:30:00,94.05,94.25,94.01,94.16,15800.0,94.05,94.25,94.01,94.16,15800.0
2011-06-21 11:00:00,94.16,94.25,93.99,94.24,28200.0,94.16,94.25,93.99,94.24,28200.0
2011-06-21 11:30:00,94.2,94.47,94.2,94.32,23800.0,94.2,94.47,94.2,94.32,23800.0
2011-06-21 12:00:00,94.31,94.35,94.22,94.23,20400.0,94.31,94.35,94.22,94.23,20400.0
2011-06-21 12:30:00,94.23,94.26,94.17,94.22,12500.0,94.23,94.26,94.17,94.22,12500.0
2011-06-21 13:00:00,94.22,94.23,94.13,94.15,20200.0,94.22,94.23,94.13,94.15,20200.0
2011-06-21 13:30:00,94.17,94.33,94.15,94.29,19700.0,94.17,94.33,94.15,94.29,19700.0
2011-06-21 14:00:00,94.3,94.37,94.28,94.37,21200.0,94.3,94.37,94.28,94.37,21200.0
2011-06-21 14:30:00,94.36,94.58,94.36,94.45,38200.0,94.36,94.58,94.36,94.45,38200.0
2011-06-21 15:00:00,94.47,94.49,94.25,94.29,35000.0,94.47,94.49,94.25,94.29,35000.0
2011-06-21 15:30:00,94.3,94.35,94.21,94.3,61300.0,94.3,94.35,94.21,94.3,61300.0
2011-06-22 09:30:00,93.9,94.88,93.89,94.88,35900.0,93.9,94.88,93.89,94.88,35900.0
2011-06-22 10:00:00,94.86,94.89,94.58,94.75,28300.0,94.86,94.89,94.58,94.75,28300.0
2011-06-22 10:30:00,94.76,94.85,94.71,94.83,35500.0,94.76,94.85,94.71,94.83,35500.0
2011-06-22 11:00:00,94.81,94.87,94.75,94.84,26300.0,94.81,94.87,94.75,94.84,26300.0
2011-06-22 11:30:00,94.86,94.88,94.73,94.8,19500.0,94.86,94.88,94.73,94.8,19500.0
2011-06-22 12:00:00,94.77,94.97,94.67,94.87,41400.0,94.77,94.97,94.67,94.87,41400.0
2011-06-22 12:30:00,94.86,94.86,94.6,94.76,31000.0,94.86,94.86,94.6,94.76,31000.0
2011-06-22 13:00:00,94.74,94.8,94.67,94.8,11100.0,94.74,94.8,94.67,94.8,11100.0
2011-06-22 13:30:00,94.8,94.85,94.76,94.79,14900.0,94.8,94.85,94.76,94.79,14900.0
2011-06-22 14:00:00,94.78,94.8,94.62,94.65,40300.0,94.78,94.8,94.62,94.65,40300.0
2011-06-22 14:30:00,94.67,94.67,94.45,94.49,21600.0,94.67,94.67,94.45,94.49,21600.0
2011-06-22 15:00:00,94.49,94.57,94.35,94.36,30500.0,94.49,94.57,94.35,94.36,30500.0
2011-06-22 15:30:00,94.37,94.41,93.97,94.08,91100.0,94.37,94.41,93.97,94.08,91100.0
2011-06-23 09:30:00,92.91,92.91,91.57,91.89,43700.0,92.91,92.91,91.57,91.89,43700.0
2011-06-23 10:00:00,91.89,92.31,91.82,92.19,20000.0,91.89,92.31,91.82,92.19,20000.0
2011-06-23 10:30:00,92.18,92.47,91.94,92.25,43500.0,92.18,92.47,91.94,92.25,43500.0
2011-06-23 11:00:00,92.3,92.37,92.04,92.37,14700.0,92.3,92.37,92.04,92.37,14700.0
2011-06-23 11:30:00,92.34,92.57,92.25,92.41,10800.0,92.34,92.57,92.25,92.41,10800.0
2011-06-23 12:00:00,92.43,92.63,92.19,92.2,17400.0,92.43,92.63,92.19,92.2,17400.0
2011-06-23 12:30:00,92.21,92.81,92.15,92.75,13900.0,92.21,92.81,92.15,92.75,13900.0
2011-06-23 13:00:00,92.78,93.02,92.78,93.0,25500.0,92.78,93.02,92.78,93.0,25500.0
2011-06-23 13:30:00,92.99,93.0,92.63,92.77,30200.0,92.99,93.0,92.63,92.77,30200.0
2011-06-23 14:00:00,92.8,92.8,92.47,92.56,23700.0,92.8,92.8,92.47,92.56,23700.0
2011-06-23 14:30:00,92.59,93.02,92.01,92.99,44700.0,92.59,93.02,92.01,92.99,44700.0
2011-06-23 15:00:00,93.0,93.23,92.68,92.85,137600.0,93.0,93.23,92.68,92.85,137600.0
2011-06-23 15:30:00,92.83,93.22,92.5,93.15,103900.0,92.83,93.22,92.5,93.15,103900.0
2011-06-24 09:30:00,93.42,93.42,92.94,92.96,45000.0,93.42,93.42,92.94,92.96,45000.0
2011-06-24 10:00:00,92.99,93.02,91.85,91.98,34200.0,92.99,93.02,91.85,91.98,34200.0
2011-06-24 10:30:00,91.98,92.19,91.53,91.79,29600.0,91.98,92.19,91.53,91.79,29600.0
2011-06-24 11:00:00,91.9,92.21,91.69,92.21,28000.0,91.9,92.21,91.69,92.21,28000.0
2011-06-24 11:30:00,92.23,92.3,92.04,92.07,20100.0,92.23,92.3,92.04,92.07,20100.0
2011-06-24 12:00:00,92.06,92.14,91.85,91.9,17700.0,92.06,92.14,91.85,91.9,17700.0
2011-06-24 12:30:00,91.92,92.04,91.71,91.78,21600.0,91.92,92.04,91.71,91.78,21600.0
2011-06-24 13:00:00,91.8,91.87,91.66,91.87,20100.0,91.8,91.87,91.66,91.87,20100.0
2011-06-24 13:30:00,91.89,92.05,91.81,91.89,36100.0,91.89,92.05,91.81,91.89,36100.0
2011-06-24 14:00:00,91.94,91.96,91.64,91.8,23300.0,91.94,91.96,91.64,91.8,23300.0
2011-06-24 14:30:00,91.79,91.79,91.53,91.56,53400.0,91.79,91.79,91.53,91.56,53400.0
2011-06-24 15:00:00,91.55,91.71,91.5,91.66,61500.0,91.55,91.71,91.5,91.66,61500.0
2011-06-24 15:30:00,91.65,91.81,91.33,91.5,112600.0,91.65,91.81,91.33,91.5,112600.0
2011-06-27 09:30:00,91.28,91.58,90.8,91.18,39200.0,91.28,91.58,90.8,91.18,39200.0
2011-06-27 10:00:00,91.16,91.54,91.07,91.53,50300.0,91.16,91.54,91.07,91.53,50300.0
2011-06-27 10:30:00,91.53,91.75,91.41,91.75,41700.0,91.53,91.75,91.41,91.75,41700.0
2011-06-27 11:00:00,91.75,91.81,91.35,91.38,27400.0,91.75,91.81,91.35,91.38,27400.0
2011-06-27 11:30:00,91.38,91.7,91.22,91.7,67400.0,91.38,91.7,91.22,91.7,67400.0
2011-06-27 12:00:00,91.72,91.91,91.67,91.91,25500.0,91.72,91.91,91.67,91.91,25500.0
2011-06-27 12:30:00,91.92,92.07,91.89,92.06,16000.0,91.92,92.07,91.89,92.06,16000.0
2011-06-27 13:00:00,92.04,92.31,92.02,92.21,40400.0,92.04,92.31,92.02,92.21,40400.0
2011-06-27 13:30:00,92.21,92.46,92.13,92.34,37300.0,92.21,92.46,92.13,92.34,37300.0
2011-06-27 14:00:00,92.34,92.83,92.34,92.81,29400.0,92.34,92.83,92.34,92.81,29400.0
2011-06-27 14:30:00,92.82,92.94,92.72,92.75,31500.0,92.82,92.94,92.72,92.75,31500.0
2011-06-27 15:00:00,92.77,92.95,92.73,92.86,33200.0,92.77,92.95,92.73,92.86,33200.0
2011-06-27 15:30:00,92.86,92.89,92.67,92.71,66100.0,92.86,92.89,92.67,92.71,66100.0
2011-06-28 09:30:00,92.96,93.5,92.53,93.36,31200.0,92.96,93.5,92.53,93.36,31200.0
2011-06-28 10:00:00,93.32,93.8,93.32,93.74,24000.0,93.32,93.8,93.32,93.74,24000.0
2011-06-28 10:30:00,93.82,94.07,93.81,93.99,25300.0,93.82,94.07,93.81,93.99,25300.0
2011-06-28 11:00:00,93.96,93.96,93.75,93.82,11700.0,93.96,93.96,93.75,93.82,11700.0
2011-06-28 11:30:00,93.86,94.17,93.83,94.17,28300.0,93.86,94.17,93.83,94.17,28300.0
2011-06-28 12:00:00,94.17,94.21,94.05,94.05,10900.0,94.17,94.21,94.05,94.05,10900.0
2011-06-28 12:30:00,94.05,94.14,93.98,94.11,14400.0,94.05,94.14,93.98,94.11,14400.0
2011-06-28 13:00:00,94.11,94.33,94.07,94.16,19400.0,94.11,94.33,94.07,94.16,19400.0
2011-06-28 13:30:00,94.16,94.16,93.96,94.12,22700.0,94.16,94.16,93.96,94.12,22700.0
2011-06-28 14:00:00,94.11,94.16,94.0,94.14,18800.0,94.11,94.16,94.0,94.14,18800.0
2011-06-28 14:30:00,94.14,94.2,93.96,94.04,24100.0,94.14,94.2,93.96,94.04,24100.0
2011-06-28 15:00:00,94.02,94.07,93.8,93.8,32900.0,94.02,94.07,93.8,93.8,32900.0
2011-06-28 15:30:00,93.79,94.02,93.77,93.99,103000.0,93.79,94.02,93.77,93.99,103000.0
2011-06-29 09:30:00,94.47,94.56,93.99,94.54,104800.0,94.47,94.56,93.99,94.54,104800.0
2011-06-29 10:00:00,94.53,94.75,94.31,94.61,35900.0,94.53,94.75,94.31,94.61,35900.0
2011-06-29 10:30:00,94.66,95.07,94.58,95.0,34700.0,94.66,95.07,94.58,95.0,34700.0
2011-06-29 11:00:00,94.95,95.14,94.87,95.03,12600.0,94.95,95.14,94.87,95.03,12600.0
2011-06-29 11:30:00,95.08,95.19,94.87,95.19,20700.0,95.08,95.19,94.87,95.19,20700.0
2011-06-29 12:00:00,95.19,95.44,95.15,95.24,31100.0,95.19,95.44,95.15,95.24,31100.0
2011-06-29 12:30:00,95.23,95.35,95.2,95.32,57900.0,95.23,95.35,95.2,95.32,57900.0
2011-06-29 13:00:00,95.33,95.7,95.33,95.54,41200.0,95.33,95.7,95.33,95.54,41200.0
2011-06-29 13:30:00,95.52,95.66,95.39,95.4,38900.0,95.52,95.66,95.39,95.4,38900.0
2011-06-29 14:00:00,95.42,95.51,95.17,95.29,39200.0,95.42,95.51,95.17,95.29,39200.0
2011-06-29 14:30:00,95.26,95.4,95.14,95.35,45100.0,95.26,95.4,95.14,95.35,45100.0
2011-06-29 15:00:00,95.35,95.51,95.25,95.34,63500.0,95.35,95.51,95.25,95.34,63500.0
2011-06-29 15:30:00,95.32,95.45,95.14,95.36,135900.0,95.32,95.45,95.14,95.36,135900.0
2011-06-30 09:30:00,95.58,96.89,95.55,96.65,44600.0,95.58,96.89,95.55,96.65,44600.0
2011-06-30 10:00:00,96.66,96.96,96.65,96.85,42800.0,96.66,96.96,96.65,96.85,42800.0
2011-06-30 10:30:00,96.82,96.85,96.28,96.28,29000.0,96.82,96.85,96.28,96.28,29000.0
2011-06-30 11:00:00,96.31,96.55,96.21,96.26,25000.0,96.31,96.55,96.21,96.26,25000.0
2011-06-30 11:30:00,96.24,96.6,96.23,96.57,46000.0,96.24,96.6,96.23,96.57,46000.0
2011-06-30 12:00:00,96.52,96.58,96.29,96.31,25100.0,96.52,96.58,96.29,96.31,25100.0
2011-06-30 12:30:00,96.3,96.34,96.13,96.16,26400.0,96.3,96.34,96.13,96.16,26400.0
2011-06-30 13:00:00,96.16,96.23,95.85,95.88,25400.0,96.16,96.23,95.85,95.88,25400.0
2011-06-30 13:30:00,95.88,96.02,95.85,95.98,35400.0,95.88,96.02,95.85,95.98,35400.0
2011-06-30 14:00:00,95.97,95.99,95.76,95.77,31000.0,95.97,95.99,95.76,95.77,31000.0
2011-06-30 14:30:00,95.78,95.95,95.73,95.85,26100.0,95.78,95.95,95.73,95.85,26100.0
2011-06-30 15:00:00,95.76,95.95,95.71,95.88,25600.0,95.76,95.95,95.71,95.88,25600.0
2011-06-30 15:30:00,95.88,96.02,95.74,95.75,124500.0,95.88,96.02,95.74,95.75,124500.0
2011-07-01 09:30:00,95.98,96.12,95.75,95.88,15400.0,95.98,96.12,95.75,95.88,15400.0
2011-07-01 10:00:00,95.95,96.99,95.95,96.96,42700.0,95.95,96.99,95.95,96.96,42700.0
2011-07-01 10:30:00,96.88,97.0,96.75,96.85,47300.0,96.88,97.0,96.75,96.85,47300.0
2011-07-01 11:00:00,96.78,96.89,96.77,96.84,17500.0,96.78,96.89,96.77,96.84,17500.0
2011-07-01 11:30:00,96.83,96.91,96.74,96.78,31200.0,96.83,96.91,96.74,96.78,31200.0
2011-07-01 12:00:00,96.77,96.87,96.71,96.84,12400.0,96.77,96.87,96.71,96.84,12400.0
2011-07-01 12:30:00,96.8,97.11,96.8,97.07,14300.0,96.8,97.11,96.8,97.07,14300.0
2011-07-01 13:00:00,97.09,97.37,97.05,97.32,21600.0,97.09,97.37,97.05,97.32,21600.0
2011-07-01 13:30:00,97.31,97.35,97.17,97.24,16500.0,97.31,97.35,97.17,97.24,16500.0
2011-07-01 14:00:00,97.21,97.34,97.17,97.33,16300.0,97.21,97.34,97.17,97.33,16300.0
2011-07-01 14:30:00,97.31,97.58,97.29,97.58,17900.0,97.31,97.58,97.29,97.58,17900.0
2011-07-01 15:00:00,97.54,97.56,97.34,97.51,35200.0,97.54,97.56,97.34,97.51,35200.0
2011-07-01 15:30:00,97.45,97.67,97.43,97.61,109900.0,97.45,97.67,97.43,97.61,109900.0
2011-07-05 09:30:00,97.3,97.63,96.95,96.97,23500.0,97.3,97.63,96.95,96.97,23500.0
2011-07-05 10:00:00,96.93,97.31,96.84,97.0,20400.0,96.93,97.31,96.84,97.0,20400.0
2011-07-05 10:30:00,97.0,97.19,96.93,97.1,10300.0,97.0,97.19,96.93,97.1,10300.0
2011-07-05 11:00:00,97.11,97.33,96.99,97.23,19700.0,97.11,97.33,96.99,97.23,19700.0
2011-07-05 11:30:00,97.2,97.75,97.17,97.74,28100.0,97.2,97.75,97.17,97.74,28100.0
2011-07-05 12:00:00,97.72,97.89,97.72,97.89,18100.0,97.72,97.89,97.72,97.89,18100.0
2011-07-05 12:30:00,97.89,98.0,97.81,97.9,20500.0,97.89,98.0,97.81,97.9,20500.0
2011-07-05 13:00:00,97.94,97.99,97.78,97.79,32600.0,97.94,97.99,97.78,97.79,32600.0
2011-07-05 13:30:00,97.79,97.84,97.69,97.82,11700.0,97.79,97.84,97.69,97.82,11700.0
2011-07-05 14:00:00,97.88,97.91,97.39,97.39,40300.0,97.88,97.91,97.39,97.39,40300.0
2011-07-05 14:30:00,97.39,97.72,97.38,97.71,22700.0,97.39,97.72,97.38,97.71,22700.0
2011-07-05 15:00:00,97.71,98.03,97.61,97.99,31400.0,97.71,98.03,97.61,97.99,31400.0
2011-07-05 15:30:00,97.97,98.0,97.74,97.92,83800.0,97.97,98.0,97.74,97.92,83800.0
2011-07-06 09:30:00,97.77,98.14,97.43,97.96,31900.0,97.77,98.14,97.43,97.96,31900.0
2011-07-06 10:00:00,97.99,98.1,97.6,97.81,86100.0,97.99,98.1,97.6,97.81,86100.0
2011-07-06 10:30:00,97.81,97.82,97.59,97.77,46400.0,97.81,97.82,97.59,97.77,46400.0
2011-07-06 11:00:00,97.8,97.83,97.68,97.72,32500.0,97.8,97.83,97.68,97.72,32500.0
2011-07-06 11:30:00,97.72,97.99,97.69,97.93,118200.0,97.72,97.99,97.69,97.93,118200.0
2011-07-06 12:00:00,97.93,97.99,97.84,97.9,28500.0,97.93,97.99,97.84,97.9,28500.0
2011-07-06 12:30:00,97.9,97.91,97.83,97.87,65500.0,97.9,97.91,97.83,97.87,65500.0
2011-07-06 13:00:00,97.87,97.89,97.73,97.77,74400.0,97.87,97.89,97.73,97.77,74400.0
2011-07-06 13:30:00,97.8,97.91,97.79,97.85,48700.0,97.8,97.91,97.79,97.85,48700.0
2011-07-06 14:00:00,97.84,97.89,97.67,97.79,51900.0,97.84,97.89,97.67,97.79,51900.0
2011-07-06 14:30:00,97.78,97.94,97.7,97.74,72000.0,97.78,97.94,97.7,97.74,72000.0
2011-07-06 15:00:00,97.75,97.95,97.69,97.89,81000.0,97.75,97.95,97.69,97.89,81000.0
2011-07-06 15:30:00,97.88,98.06,97.8,98.03,94500.0,97.88,98.06,97.8,98.03,94500.0
2011-07-07 09:30:00,98.87,99.03,98.1,98.2,55700.0,98.87,99.03,98.1,98.2,55700.0
2011-07-07 10:00:00,98.2,98.22,98.08,98.15,21200.0,98.2,98.22,98.08,98.15,21200.0
2011-07-07 10:30:00,98.12,98.38,98.11,98.35,39400.0,98.12,98.38,98.11,98.35,39400.0
2011-07-07 11:00:00,98.33,98.35,98.09,98.31,20300.0,98.33,98.35,98.09,98.31,20300.0
2011-07-07 11:30:00,98.31,98.49,98.24,98.45,8700.0,98.31,98.49,98.24,98.45,8700.0
2011-07-07 12:00:00,98.43,98.44,98.31,98.37,19100.0,98.43,98.44,98.31,98.37,19100.0
2011-07-07 12:30:00,98.37,98.43,98.28,98.33,16800.0,98.37,98.43,98.28,98.33,16800.0
2011-07-07 13:00:00,98.34,98.43,98.3,98.41,25900.0,98.34,98.43,98.3,98.41,25900.0
2011-07-07 13:30:00,98.42,98.51,98.38,98.42,12700.0,98.42,98.51,98.38,98.42,12700.0
2011-07-07 14:00:00,98.44,98.6,98.34,98.57,29800.0,98.44,98.6,98.34,98.57,29800.0
2011-07-07 14:30:00,98.55,98.69,98.53,98.63,16500.0,98.55,98.69,98.53,98.63,16500.0
2011-07-07 15:00:00,98.63,98.72,98.57,98.58,18400.0,98.63,98.72,98.57,98.58,18400.0
2011-07-07 15:30:00,98.56,98.62,98.43,98.56,55400.0,98.56,98.62,98.43,98.56,55400.0
2011-07-08 09:30:00,97.36,97.61,97.15,97.56,27800.0,97.36,97.61,97.15,97.56,27800.0
2011-07-08 10:00:00,97.51,97.51,97.15,97.24,20800.0,97.51,97.51,97.15,97.24,20800.0
2011-07-08 10:30:00,97.24,97.5,97.02,97.24,26100.0,97.24,97.5,97.02,97.24,26100.0
2011-07-08 11:00:00,97.21,97.3,97.09,97.3,12600.0,97.21,97.3,97.09,97.3,12600.0
2011-07-08 11:30:00,97.23,97.68,97.13,97.64,15800.0,97.23,97.68,97.13,97.64,15800.0
2011-07-08 12:00:00,97.64,97.73,97.6,97.7,21600.0,97.64,97.73,97.6,97.7,21600.0
2011-07-08 12:30:00,97.69,97.83,97.66,97.83,16400.0,97.69,97.83,97.66,97.83,16400.0
2011-07-08 13:00:00,97.78,98.01,97.55,98.01,48000.0,97.78,98.01,97.55,98.01,48000.0
2011-07-08 13:30:00,97.99,98.16,97.92,97.98,14300.0,97.99,98.16,97.92,97.98,14300.0
2011-07-08 14:00:00,97.93,98.01,97.78,97.9,15900.0,97.93,98.01,97.78,97.9,15900.0
2011-07-08 14:30:00,97.9,98.15,97.9,98.09,20700.0,97.9,98.15,97.9,98.09,20700.0
2011-07-08 15:00:00,98.11,98.23,98.01,98.13,42800.0,98.11,98.23,98.01,98.13,42800.0
2011-07-08 15:30:00,98.12,98.55,98.11,98.55,97000.0,98.12,98.55,98.11,98.55,97000.0
2011-07-11 09:30:00,96.96,97.22,96.62,97.15,60400.0,96.96,97.22,96.62,97.15,60400.0
2011-07-11 10:00:00,97.15,97.2,96.15,96.23,52200.0,97.15,97.2,96.15,96.23,52200.0
2011-07-11 10:30:00,96.19,96.26,95.64,95.65,37900.0,96.19,96.26,95.64,95.65,37900.0
2011-07-11 11:00:00,95.64,95.77,95.4,95.77,62000.0,95.64,95.77,95.4,95.77,62000.0
2011-07-11 11:30:00,95.72,95.88,95.65,95.69,23200.0,95.72,95.88,95.65,95.69,23200.0
2011-07-11 12:00:00,95.69,95.73,95.56,95.65,25100.0,95.69,95.73,95.56,95.65,25100.0
2011-07-11 12:30:00,95.63,95.63,95.22,95.27,26100.0,95.63,95.63,95.22,95.27,26100.0
2011-07-11 13:00:00,95.29,95.33,95.08,95.14,13300.0,95.29,95.33,95.08,95.14,13300.0
2011-07-11 13:30:00,95.17,95.25,95.08,95.25,31900.0,95.17,95.25,95.08,95.25,31900.0
2011-07-11 14:00:00,95.26,95.37,95.06,95.06,25600.0,95.26,95.37,95.06,95.06,25600.0
2011-07-11 14:30:00,95.06,95.07,94.9,94.96,36500.0,95.06,95.07,94.9,94.96,36500.0
2011-07-11 15:00:00,94.96,95.15,94.93,95.15,73600.0,94.96,95.15,94.93,95.15,73600.0
2011-07-11 15:30:00,95.16,95.22,94.86,95.06,113900.0,95.16,95.22,94.86,95.06,113900.0
2011-07-12 09:30:00,94.85,94.88,93.9,94.25,47200.0,94.85,94.88,93.9,94.25,47200.0
2011-07-12 10:00:00,94.31,94.72,94.31,94.62,35000.0,94.31,94.72,94.31,94.62,35000.0
2011-07-12 10:30:00,94.68,95.0,94.6,94.73,25500.0,94.68,95.0,94.6,94.73,25500.0
2011-07-12 11:00:00,94.73,94.98,94.6,94.9,22400.0,94.73,94.98,94.6,94.9,22400.0
2011-07-12 11:30:00,94.9,95.13,94.82,94.95,9600.0,94.9,95.13,94.82,94.95,9600.0
2011-07-12 12:00:00,94.95,95.02,94.77,94.81,13400.0,94.95,95.02,94.77,94.81,13400.0
2011-07-12 12:30:00,94.82,94.84,94.52,94.64,30900.0,94.82,94.84,94.52,94.64,30900.0
2011-07-12 13:00:00,94.65,94.93,94.56,94.59,20800.0,94.65,94.93,94.56,94.59,20800.0
2011-07-12 13:30:00,94.55,94.66,94.47,94.52,25100.0,94.55,94.66,94.47,94.52,25100.0
2011-07-12 14:00:00,94.5,95.37,94.5,95.16,36000.0,94.5,95.37,94.5,95.16,36000.0
2011-07-12 14:30:00,95.17,95.19,94.67,94.68,28900.0,95.17,95.19,94.67,94.68,28900.0
2011-07-12 15:00:00,94.68,94.83,94.51,94.67,42600.0,94.68,94.83,94.51,94.67,42600.0
2011-07-12 15:30:00,94.7,94.74,94.29,94.41,88500.0,94.7,94.74,94.29,94.41,88500.0
2011-07-13 09:30:00,94.97,94.97,94.34,94.34,33200.0,94.97,94.97,94.34,94.34,33200.0
2011-07-13 10:00:00,94.4,95.14,94.4,95.12,25900.0,94.4,95.14,94.4,95.12,25900.0
2011-07-13 10:30:00,95.12,95.29,95.02,95.17,15100.0,95.12,95.29,95.02,95.17,15100.0
2011-07-13 11:00:00,95.18,95.35,95.11,95.3,14800.0,95.18,95.35,95.11,95.3,14800.0
2011-07-13 11:30:00,95.24,95.24,94.89,94.92,21000.0,95.24,95.24,94.89,94.92,21000.0
2011-07-13 12:00:00,94.93,95.1,94.9,94.99,18800.0,94.93,95.1,94.9,94.99,18800.0
2011-07-13 12:30:00,95.0,95.0,94.77,94.91,16400.0,95.0,95.0,94.77,94.91,16400.0
2011-07-13 13:00:00,94.9,94.95,94.81,94.91,36100.0,94.9,94.95,94.81,94.91,36100.0
2011-07-13 13:30:00,94.94,94.99,94.82,94.85,26500.0,94.94,94.99,94.82,94.85,26500.0
2011-07-13 14:00:00,94.85,94.88,94.49,94.75,37600.0,94.85,94.88,94.49,94.75,37600.0
2011-07-13 14:30:00,94.76,94.93,94.69,94.8,28300.0,94.76,94.93,94.69,94.8,28300.0
2011-07-13 15:00:00,94.84,94.91,94.32,94.45,58100.0,94.84,94.91,94.32,94.45,58100.0
2011-07-13 15:30:00,94.45,94.54,94.1,94.48,121400.0,94.45,94.54,94.1,94.48,121400.0
2011-07-14 09:30:00,94.68,94.84,94.13,94.82,12600.0,94.68,94.84,94.13,94.82,12600.0
2011-07-14 10:00:00,94.85,95.1,94.73,94.94,11900.0,94.85,95.1,94.73,94.94,11900.0
2011-07-14 10:30:00,94.96,94.96,94.25,94.28,12500.0,94.96,94.96,94.25,94.28,12500.0
2011-07-14 11:00:00,94.33,94.52,94.33,94.47,10200.0,94.33,94.52,94.33,94.47,10200.0
2011-07-14 11:30:00,94.45,94.45,94.18,94.31,10400.0,94.45,94.45,94.18,94.31,10400.0
2011-07-14 12:00:00,94.27,94.28,93.77,93.82,14000.0,94.27,94.28,93.77,93.82,14000.0
2011-07-14 12:30:00,93.85,94.14,93.64,93.64,15200.0,93.85,94.14,93.64,93.64,15200.0
2011-07-14 13:00:00,93.66,93.66,93.13,93.5,24600.0,93.66,93.66,93.13,93.5,24600.0
2011-07-14 13:30:00,93.57,93.97,93.46,93.61,21800.0,93.57,93.97,93.46,93.61,21800.0
2011-07-14 14:00:00,93.7,93.83,93.43,93.56,17500.0,93.7,93.83,93.43,93.56,17500.0
2011-07-14 14:30:00,93.59,93.65,93.4,93.53,23000.0,93.59,93.65,93.4,93.53,23000.0
2011-07-14 15:00:00,93.54,93.65,93.23,93.47,30300.0,93.54,93.65,93.23,93.47,30300.0
2011-07-14 15:30:00,93.47,93.64,93.11,93.4,80500.0,93.47,93.64,93.11,93.4,80500.0
2011-07-15 09:30:00,93.87,93.87,93.15,93.24,74000.0,93.87,93.87,93.15,93.24,74000.0
2011-07-15 10:00:00,93.25,93.86,92.82,92.86,25400.0,93.25,93.86,92.82,92.86,25400.0
2011-07-15 10:30:00,92.85,93.19,92.81,93.01,26100.0,92.85,93.19,92.81,93.01,26100.0
2011-07-15 11:00:00,93.03,93.42,92.94,93.4,10800.0,93.03,93.42,92.94,93.4,10800.0
2011-07-15 11:30:00,93.37,93.43,93.31,93.34,7900.0,93.37,93.43,93.31,93.34,7900.0
2011-07-15 12:00:00,93.34,93.74,93.3,93.43,18200.0,93.34,93.74,93.3,93.43,18200.0
2011-07-15 12:30:00,93.5,93.55,93.2,93.35,10700.0,93.5,93.55,93.2,93.35,10700.0
2011-07-15 13:00:00,93.33,93.51,93.24,93.44,12800.0,93.33,93.51,93.24,93.44,12800.0
2011-07-15 13:30:00,93.47,93.49,93.28,93.29,15600.0,93.47,93.49,93.28,93.29,15600.0
2011-07-15 14:00:00,93.31,93.43,93.13,93.15,17200.0,93.31,93.43,93.13,93.15,17200.0
2011-07-15 14:30:00,93.17,93.48,93.17,93.26,18000.0,93.17,93.48,93.17,93.26,18000.0
2011-07-15 15:00:00,93.3,93.71,93.19,93.71,21200.0,93.3,93.71,93.19,93.71,21200.0
2011-07-15 15:30:00,93.68,93.79,93.59,93.72,47300.0,93.68,93.79,93.59,93.72,47300.0
2011-07-18 09:30:00,93.28,93.79,93.28,93.38,13700.0,93.28,93.79,93.28,93.38,13700.0
2011-07-18 10:00:00,93.44,93.44,92.81,92.85,18400.0,93.44,93.44,92.81,92.85,18400.0
2011-07-18 10:30:00,92.75,92.76,92.18,92.31,14700.0,92.75,92.76,92.18,92.31,14700.0
2011-07-18 11:00:00,92.36,92.59,92.26,92.54,8600.0,92.36,92.59,92.26,92.54,8600.0
2011-07-18 11:30:00,92.54,92.55,92.08,92.11,16700.0,92.54,92.55,92.08,92.11,16700.0
2011-07-18 12:00:00,92.14,92.25,92.01,92.25,13000.0,92.14,92.25,92.01,92.25,13000.0
2011-07-18 12:30:00,92.25,92.56,92.2,92.56,27700.0,92.25,92.56,92.2,92.56,27700.0
2011-07-18 13:00:00,92.56,92.63,92.44,92.61,18000.0,92.56,92.63,92.44,92.61,18000.0
2011-07-18 13:30:00,92.63,92.88,92.63,92.81,15300.0,92.63,92.88,92.63,92.81,15300.0
2011-07-18 14:00:00,92.82,92.88,92.67,92.72,16100.0,92.82,92.88,92.67,92.72,16100.0
2011-07-18 14:30:00,92.72,92.99,92.52,92.98,20100.0,92.72,92.99,92.52,92.98,20100.0
2011-07-18 15:00:00,93.01,93.17,92.72,92.86,32700.0,93.01,93.17,92.72,92.86,32700.0
2011-07-18 15:30:00,92.88,93.13,92.82,93.1,81700.0,92.88,93.13,92.82,93.1,81700.0
2011-07-19 09:30:00,93.66,95.16,93.66,95.02,45500.0,93.66,95.16,93.66,95.02,45500.0
2011-07-19 10:00:00,94.99,95.05,94.79,94.8,20300.0,94.99,95.05,94.79,94.8,20300.0
2011-07-19 10:30:00,94.8,94.99,94.76,94.8,15900.0,94.8,94.99,94.76,94.8,15900.0
2011-07-19 11:00:00,94.75,94.76,94.48,94.65,11200.0,94.75,94.76,94.48,94.65,11200.0
2011-07-19 11:30:00,94.65,94.79,94.4,94.73,16300.0,94.65,94.79,94.4,94.73,16300.0
2011-07-19 12:00:00,94.73,94.99,94.72,94.91,15400.0,94.73,94.99,94.72,94.91,15400.0
2011-07-19 12:30:00,94.92,95.14,94.88,95.1,22800.0,94.92,95.14,94.88,95.1,22800.0
2011-07-19 13:00:00,95.1,95.41,94.95,95.41,31600.0,95.1,95.41,94.95,95.41,31600.0
2011-07-19 13:30:00,95.41,96.07,95.26,95.74,56400.0,95.41,96.07,95.26,95.74,56400.0
2011-07-19 14:00:00,95.74,95.76,95.47,95.62,49100.0,95.74,95.76,95.47,95.62,49100.0
2011-07-19 14:30:00,95.62,96.05,95.56,95.94,36000.0,95.62,96.05,95.56,95.94,36000.0
2011-07-19 15:00:00,95.94,96.05,95.77,95.81,35800.0,95.94,96.05,95.77,95.81,35800.0
2011-07-19 15:30:00,95.79,96.14,95.77,96.13,163000.0,95.79,96.14,95.77,96.13,163000.0
2011-07-20 09:30:00,96.17,96.27,95.02,95.27,36800.0,96.17,96.27,95.02,95.27,36800.0
2011-07-20 10:00:00,95.26,95.68,95.09,95.62,79800.0,95.26,95.68,95.09,95.62,79800.0
2011-07-20 10:30:00,95.7,96.42,95.7,96.37,22600.0,95.7,96.42,95.7,96.37,22600.0
2011-07-20 11:00:00,96.43,96.43,96.1,96.23,15800.0,96.43,96.43,96.1,96.23,15800.0
2011-07-20 11:30:00,96.23,96.23,95.87,95.99,21400.0,96.23,96.23,95.87,95.99,21400.0
2011-07-20 12:00:00,95.99,96.06,95.91,96.04,23100.0,95.99,96.06,95.91,96.04,23100.0
2011-07-20 12:30:00,96.04,96.07,95.84,96.04,26100.0,96.04,96.07,95.84,96.04,26100.0
2011-07-20 13:00:00,96.05,96.29,95.99,96.29,20800.0,96.05,96.29,95.99,96.29,20800.0
2011-07-20 13:30:00,96.26,96.39,96.13,96.36,21500.0,96.26,96.39,96.13,96.36,21500.0
2011-07-20 14:00:00,96.36,96.46,96.22,96.46,26300.0,96.36,96.46,96.22,96.46,26300.0
2011-07-20 14:30:00,96.41,96.55,96.24,96.27,27100.0,96.41,96.55,96.24,96.27,27100.0
2011-07-20 15:00:00,96.27,96.5,96.17,96.24,39400.0,96.27,96.5,96.17,96.24,39400.0
2011-07-20 15:30:00,96.22,96.6,96.17,96.39,194400.0,96.22,96.6,96.17,96.39,194400.0
2011-07-21 09:30:00,96.87,97.62,96.39,97.6,39700.0,96.87,97.62,96.39,97.6,39700.0
2011-07-21 10:00:00,97.59,99.09,97.42,99.04,151700.0,97.59,99.09,97.42,99.04,151700.0
2011-07-21 10:30:00,98.99,99.16,98.67,98.97,49400.0,98.99,99.16,98.67,98.97,49400.0
2011-07-21 11:00:00,98.96,99.06,98.65,98.8,92000.0,98.96,99.06,98.65,98.8,92000.0
2011-07-21 11:30:00,98.81,98.81,98.35,98.5,30900.0,98.81,98.81,98.35,98.5,30900.0
2011-07-21 12:00:00,98.48,98.66,98.4,98.63,90300.0,98.48,98.66,98.4,98.63,90300.0
2011-07-21 12:30:00,98.63,99.24,98.62,98.98,65600.0,98.63,99.24,98.62,98.98,65600.0
2011-07-21 13:00:00,99.01,99.06,98.77,99.02,22200.0,99.01,99.06,98.77,99.02,22200.0
2011-07-21 13:30:00,99.07,99.19,98.93,99.17,57500.0,99.07,99.19,98.93,99.17,57500.0
2011-07-21 14:00:00,99.15,99.2,98.94,98.99,88100.0,99.15,99.2,98.94,98.99,88100.0
2011-07-21 14:30:00,98.99,99.32,98.95,99.28,73000.0,98.99,99.32,98.95,99.28,73000.0
2011-07-21 15:00:00,99.3,99.37,99.08,99.17,169200.0,99.3,99.37,99.08,99.17,169200.0
2011-07-21 15:30:00,99.17,99.24,98.92,99.1,202700.0,99.17,99.24,98.92,99.1,202700.0
2011-07-22 09:30:00,99.13,99.13,98.08,98.19,32500.0,99.13,99.13,98.08,98.19,32500.0
2011-07-22 10:00:00,98.12,98.12,97.51,97.7,47500.0,98.12,98.12,97.51,97.7,47500.0
2011-07-22 10:30:00,97.7,97.97,97.55,97.96,53700.0,97.7,97.97,97.55,97.96,53700.0
2011-07-22 11:00:00,98.04,98.15,97.91,97.99,26700.0,98.04,98.15,97.91,97.99,26700.0
2011-07-22 11:30:00,97.95,98.13,97.79,97.81,63800.0,97.95,98.13,97.79,97.81,63800.0
2011-07-22 12:00:00,97.82,98.03,97.71,98.03,34100.0,97.82,98.03,97.71,98.03,34100.0
2011-07-22 12:30:00,98.0,98.29,97.96,98.25,11700.0,98.0,98.29,97.96,98.25,11700.0
2011-07-22 13:00:00,98.27,98.3,97.99,98.09,60300.0,98.27,98.3,97.99,98.09,60300.0
2011-07-22 13:30:00,98.09,98.34,98.07,98.32,39300.0,98.09,98.34,98.07,98.32,39300.0
2011-07-22 14:00:00,98.31,98.34,98.17,98.25,24500.0,98.31,98.34,98.17,98.25,24500.0
2011-07-22 14:30:00,98.25,98.31,98.17,98.17,16300.0,98.25,98.31,98.17,98.17,16300.0
2011-07-22 15:00:00,98.14,98.24,98.02,98.06,40900.0,98.14,98.24,98.02,98.06,40900.0
2011-07-22 15:30:00,98.06,98.15,97.95,98.07,90900.0,98.06,98.15,97.95,98.07,90900.0
2011-07-25 09:30:00,96.93,97.08,96.62,96.73,49700.0,96.93,97.08,96.62,96.73,49700.0
2011-07-25 10:00:00,96.76,97.15,96.7,96.91,49400.0,96.76,97.15,96.7,96.91,49400.0
2011-07-25 10:30:00,96.91,97.12,96.81,97.04,44100.0,96.91,97.12,96.81,97.04,44100.0
2011-07-25 11:00:00,97.04,97.31,96.94,97.3,28800.0,97.04,97.31,96.94,97.3,28800.0
2011-07-25 11:30:00,97.25,97.39,97.22,97.32,14800.0,97.25,97.39,97.22,97.32,14800.0
2011-07-25 12:00:00,97.3,97.45,97.3,97.35,27300.0,97.3,97.45,97.3,97.35,27300.0
2011-07-25 12:30:00,97.35,97.6,97.35,97.51,11400.0,97.35,97.6,97.35,97.51,11400.0
2011-07-25 13:00:00,97.49,97.67,97.39,97.41,18100.0,97.49,97.67,97.39,97.41,18100.0
2011-07-25 13:30:00,97.41,97.47,97.14,97.15,21900.0,97.41,97.47,97.14,97.15,21900.0
2011-07-25 14:00:00,97.16,97.44,97.13,97.33,32900.0,97.16,97.44,97.13,97.33,32900.0
2011-07-25 14:30:00,97.31,97.34,97.05,97.23,37100.0,97.31,97.34,97.05,97.23,37100.0
2011-07-25 15:00:00,97.23,97.24,96.83,97.13,108200.0,97.23,97.24,96.83,97.13,108200.0
2011-07-25 15:30:00,97.09,97.43,96.91,97.09,125600.0,97.09,97.43,96.91,97.09,125600.0
2011-07-26 09:30:00,90.45,90.76,87.81,88.82,1062000.0,90.45,90.76,87.81,88.82,1062000.0
2011-07-26 10:00:00,88.84,89.44,88.61,88.85,390400.0,88.84,89.44,88.61,88.85,390400.0
2011-07-26 10:30:00,88.89,89.28,88.32,88.91,277000.0,88.89,89.28,88.32,88.91,277000.0
2011-07-26 11:00:00,88.93,89.22,88.44,88.7,341500.0,88.93,89.22,88.44,88.7,341500.0
2011-07-26 11:30:00,88.67,89.05,88.5,88.87,143100.0,88.67,89.05,88.5,88.87,143100.0
2011-07-26 12:00:00,88.87,89.82,88.85,89.54,361500.0,88.87,89.82,88.85,89.54,361500.0
2011-07-26 12:30:00,89.5,89.81,88.85,89.08,158900.0,89.5,89.81,88.85,89.08,158900.0
2011-07-26 13:00:00,89.05,90.11,88.87,89.18,382600.0,89.05,90.11,88.87,89.18,382600.0
2011-07-26 13:30:00,89.17,89.46,89.01,89.46,144000.0,89.17,89.46,89.01,89.46,144000.0
2011-07-26 14:00:00,89.46,90.31,89.43,90.09,300500.0,89.46,90.31,89.43,90.09,300500.0
2011-07-26 14:30:00,90.09,90.1,89.0,89.0,188700.0,90.09,90.1,89.0,89.0,188700.0
2011-07-26 15:00:00,89.01,89.12,88.52,89.09,232500.0,89.01,89.12,88.52,89.09,232500.0
2011-07-26 15:30:00,89.09,89.35,88.75,89.23,400800.0,89.09,89.35,88.75,89.23,400800.0
2011-07-27 09:30:00,88.03,88.35,87.79,87.99,202700.0,88.03,88.35,87.79,87.99,202700.0
2011-07-27 10:00:00,87.94,88.2,87.07,87.27,203200.0,87.94,88.2,87.07,87.27,203200.0
2011-07-27 10:30:00,87.29,87.48,86.89,87.16,177700.0,87.29,87.48,86.89,87.16,177700.0
2011-07-27 11:00:00,87.16,87.52,86.95,87.06,67800.0,87.16,87.52,86.95,87.06,67800.0
2011-07-27 11:30:00,87.07,87.18,86.6,86.69,61600.0,87.07,87.18,86.6,86.69,61600.0
2011-07-27 12:00:00,86.67,86.86,86.35,86.62,89900.0,86.67,86.86,86.35,86.62,89900.0
2011-07-27 12:30:00,86.62,86.68,86.23,86.29,57200.0,86.62,86.68,86.23,86.29,57200.0
2011-07-27 13:00:00,86.3,86.35,85.89,85.91,134700.0,86.3,86.35,85.89,85.91,134700.0
2011-07-27 13:30:00,85.89,86.34,85.89,86.25,99800.0,85.89,86.34,85.89,86.25,99800.0
2011-07-27 14:00:00,86.23,86.47,86.01,86.01,96600.0,86.23,86.47,86.01,86.01,96600.0
2011-07-27 14:30:00,86.01,86.22,85.82,86.12,100100.0,86.01,86.22,85.82,86.12,100100.0
2011-07-27 15:00:00,86.12,86.37,86.08,86.32,180800.0,86.12,86.37,86.08,86.32,180800.0
2011-07-27 15:30:00,86.31,86.89,86.28,86.61,362900.0,86.31,86.89,86.28,86.61,362900.0
2011-07-28 09:30:00,86.51,87.6,85.91,87.33,116700.0,86.51,87.6,85.91,87.33,116700.0
2011-07-28 10:00:00,87.33,89.06,87.14,88.78,180200.0,87.33,89.06,87.14,88.78,180200.0
2011-07-28 10:30:00,88.78,88.83,87.27,87.47,247800.0,88.78,88.83,87.27,87.47,247800.0
2011-07-28 11:00:00,87.44,87.99,87.28,87.99,121100.0,87.44,87.99,87.28,87.99,121100.0
2011-07-28 11:30:00,87.97,88.18,87.96,88.17,54900.0,87.97,88.18,87.96,88.17,54900.0
2011-07-28 12:00:00,88.19,88.23,87.97,88.03,48300.0,88.19,88.23,87.97,88.03,48300.0
2011-07-28 12:30:00,88.02,88.06,87.85,88.03,60100.0,88.02,88.06,87.85,88.03,60100.0
2011-07-28 13:00:00,88.03,88.1,87.87,88.08,78500.0,88.03,88.1,87.87,88.08,78500.0
2011-07-28 13:30:00,88.06,88.18,87.95,88.12,93800.0,88.06,88.18,87.95,88.12,93800.0
2011-07-28 14:00:00,88.12,88.12,87.86,88.0,90800.0,88.12,88.12,87.86,88.0,90800.0
2011-07-28 14:30:00,87.98,88.18,87.78,88.04,111400.0,87.98,88.18,87.78,88.04,111400.0
2011-07-28 15:00:00,88.04,88.06,87.58,87.62,128000.0,88.04,88.06,87.58,87.62,128000.0
2011-07-28 15:30:00,87.64,87.71,87.32,87.5,235500.0,87.64,87.71,87.32,87.5,235500.0
2011-07-29 09:30:00,86.63,87.39,86.07,87.19,74400.0,86.63,87.39,86.07,87.19,74400.0
2011-07-29 10:00:00,87.15,87.67,87.02,87.28,74700.0,87.15,87.67,87.02,87.28,74700.0
2011-07-29 10:30:00,87.34,87.77,86.8,87.71,91300.0,87.34,87.77,86.8,87.71,91300.0
2011-07-29 11:00:00,87.7,88.88,87.63,88.36,67600.0,87.7,88.88,87.63,88.36,67600.0
2011-07-29 11:30:00,88.34,88.58,88.16,88.31,28200.0,88.34,88.58,88.16,88.31,28200.0
2011-07-29 12:00:00,88.27,88.29,87.78,87.87,46500.0,88.27,88.29,87.78,87.87,46500.0
2011-07-29 12:30:00,87.86,87.99,87.63,87.73,28900.0,87.86,87.99,87.63,87.73,28900.0
2011-07-29 13:00:00,87.69,87.99,87.62,87.97,35100.0,87.69,87.99,87.62,87.97,35100.0
2011-07-29 13:30:00,87.92,88.55,87.87,88.42,56100.0,87.92,88.55,87.87,88.42,56100.0
2011-07-29 14:00:00,88.4,88.75,88.24,88.4,100500.0,88.4,88.75,88.24,88.4,100500.0
2011-07-29 14:30:00,88.4,88.52,88.24,88.36,114900.0,88.4,88.52,88.24,88.36,114900.0
2011-07-29 15:00:00,88.37,88.69,88.25,88.47,111900.0,88.37,88.69,88.25,88.47,111900.0
2011-07-29 15:30:00,88.47,88.49,87.72,87.94,219600.0,88.47,88.49,87.72,87.94,219600.0
2011-08-01 09:30:00,88.64,88.65,87.13,87.24,104100.0,88.64,88.65,87.13,87.24,104100.0
2011-08-01 10:00:00,87.23,87.3,86.46,87.05,161300.0,87.23,87.3,86.46,87.05,161300.0
2011-08-01 10:30:00,87.05,87.09,86.62,86.62,128600.0,87.05,87.09,86.62,86.62,128600.0
2011-08-01 11:00:00,86.66,86.66,85.88,86.18,108900.0,86.66,86.66,85.88,86.18,108900.0
2011-08-01 11:30:00,86.15,86.23,85.61,85.97,194500.0,86.15,86.23,85.61,85.97,194500.0
2011-08-01 12:00:00,85.96,86.03,85.28,85.46,56600.0,85.96,86.03,85.28,85.46,56600.0
2011-08-01 12:30:00,85.47,85.63,85.12,85.63,72100.0,85.47,85.63,85.12,85.63,72100.0
2011-08-01 13:00:00,85.61,85.91,85.57,85.74,73400.0,85.61,85.91,85.57,85.74,73400.0
2011-08-01 13:30:00,85.74,85.95,85.74,85.89,27600.0,85.74,85.95,85.74,85.89,27600.0
2011-08-01 14:00:00,85.89,85.9,85.52,85.73,44000.0,85.89,85.9,85.52,85.73,44000.0
2011-08-01 14:30:00,85.73,86.06,85.71,85.93,95000.0,85.73,86.06,85.71,85.93,95000.0
2011-08-01 15:00:00,85.98,86.37,85.9,86.37,144200.0,85.98,86.37,85.9,86.37,144200.0
2011-08-01 15:30:00,86.37,86.46,85.93,86.34,274400.0,86.37,86.46,85.93,86.34,274400.0
2011-08-02 09:30:00,85.6,86.26,85.58,86.0,88900.0,85.6,86.26,85.58,86.0,88900.0
2011-08-02 10:00:00,86.02,86.02,85.6,85.71,98200.0,86.02,86.02,85.6,85.71,98200.0
2011-08-02 10:30:00,85.7,85.81,85.07,85.08,56200.0,85.7,85.81,85.07,85.08,56200.0
2011-08-02 11:00:00,85.08,85.1,84.44,84.56,69000.0,85.08,85.1,84.44,84.56,69000.0
2011-08-02 11:30:00,84.62,84.62,83.81,83.89,129000.0,84.62,84.62,83.81,83.89,129000.0
2011-08-02 12:00:00,83.89,84.08,83.45,83.79,108600.0,83.89,84.08,83.45,83.79,108600.0
2011-08-02 12:30:00,83.79,83.89,83.24,83.3,84100.0,83.79,83.89,83.24,83.3,84100.0
2011-08-02 13:00:00,83.33,83.84,83.33,83.63,59000.0,83.33,83.84,83.33,83.63,59000.0
2011-08-02 13:30:00,83.61,83.62,82.43,82.43,129300.0,83.61,83.62,82.43,82.43,129300.0
2011-08-02 14:00:00,82.43,83.01,82.43,82.7,109300.0,82.43,83.01,82.43,82.7,109300.0
2011-08-02 14:30:00,82.7,83.21,82.63,83.15,93700.0,82.7,83.21,82.63,83.15,93700.0
2011-08-02 15:00:00,83.15,83.18,82.52,82.6,133100.0,83.15,83.18,82.52,82.6,133100.0
2011-08-02 15:30:00,82.6,82.67,81.82,81.82,323800.0,82.6,82.67,81.82,81.82,323800.0
2011-08-03 09:30:00,82.09,83.2,81.97,82.23,268500.0,82.09,83.2,81.97,82.23,268500.0
2011-08-03 10:00:00,82.24,82.39,80.78,81.05,226900.0,82.24,82.39,80.78,81.05,226900.0
2011-08-03 10:30:00,81.05,81.43,80.49,81.41,302100.0,81.05,81.43,80.49,81.41,302100.0
2011-08-03 11:00:00,81.39,81.84,81.08,81.44,150100.0,81.39,81.84,81.08,81.44,150100.0
2011-08-03 11:30:00,81.47,81.66,81.34,81.45,117300.0,81.47,81.66,81.34,81.45,117300.0
2011-08-03 12:00:00,81.46,81.56,81.15,81.39,66400.0,81.46,81.56,81.15,81.39,66400.0
2011-08-03 12:30:00,81.42,81.6,81.24,81.5,44300.0,81.42,81.6,81.24,81.5,44300.0
2011-08-03 13:00:00,81.52,81.93,81.41,81.86,40400.0,81.52,81.93,81.41,81.86,40400.0
2011-08-03 13:30:00,81.83,82.94,81.83,82.53,61000.0,81.83,82.94,81.83,82.53,61000.0
2011-08-03 14:00:00,82.56,82.73,81.92,81.94,84100.0,82.56,82.73,81.92,81.94,84100.0
2011-08-03 14:30:00,81.98,82.13,81.71,82.04,111600.0,81.98,82.13,81.71,82.04,111600.0
2011-08-03 15:00:00,82.05,82.75,82.03,82.62,203800.0,82.05,82.75,82.03,82.62,203800.0
2011-08-03 15:30:00,82.64,83.03,82.5,82.87,304800.0,82.64,83.03,82.5,82.87,304800.0
2011-08-04 09:30:00,81.43,81.64,80.64,81.05,78500.0,81.43,81.64,80.64,81.05,78500.0
2011-08-04 10:00:00,80.96,81.55,80.69,81.32,68700.0,80.96,81.55,80.69,81.32,68700.0
2011-08-04 10:30:00,81.35,81.69,80.84,80.84,48300.0,81.35,81.69,80.84,80.84,48300.0
2011-08-04 11:00:00,80.84,81.33,80.65,80.7,81500.0,80.84,81.33,80.65,80.7,81500.0
2011-08-04 11:30:00,80.76,80.95,79.87,80.46,64000.0,80.76,80.95,79.87,80.46,64000.0
2011-08-04 12:00:00,80.5,81.03,80.38,80.93,55400.0,80.5,81.03,80.38,80.93,55400.0
2011-08-04 12:30:00,80.97,81.38,80.97,81.02,34800.0,80.97,81.38,80.97,81.02,34800.0
2011-08-04 13:00:00,81.05,81.29,80.74,81.12,31800.0,81.05,81.29,80.74,81.12,31800.0
2011-08-04 13:30:00,81.12,81.12,80.39,80.58,37200.0,81.12,81.12,80.39,80.58,37200.0
2011-08-04 14:00:00,80.55,80.6,79.65,79.75,67200.0,80.55,80.6,79.65,79.75,67200.0
2011-08-04 14:30:00,79.75,80.34,79.68,80.05,59900.0,79.75,80.34,79.68,80.05,59900.0
2011-08-04 15:00:00,80.05,80.31,79.3,79.32,88500.0,80.05,80.31,79.3,79.32,88500.0
2011-08-04 15:30:00,79.3,79.63,78.81,78.93,311700.0,79.3,79.63,78.81,78.93,311700.0
2011-08-05 09:30:00,80.12,80.12,76.1,76.32,264900.0,80.12,80.12,76.1,76.32,264900.0
2011-08-05 10:00:00,76.4,78.3,76.08,78.18,233400.0,76.4,78.3,76.08,78.18,233400.0
2011-08-05 10:30:00,78.13,78.29,77.17,77.76,148700.0,78.13,78.29,77.17,77.76,148700.0
2011-08-05 11:00:00,77.78,77.78,76.6,77.2,185700.0,77.78,77.78,76.6,77.2,185700.0
2011-08-05 11:30:00,77.19,77.58,75.63,75.74,132400.0,77.19,77.58,75.63,75.74,132400.0
2011-08-05 12:00:00,75.71,77.3,75.64,76.3,202300.0,75.71,77.3,75.64,76.3,202300.0
2011-08-05 12:30:00,76.36,78.86,76.27,78.74,102100.0,76.36,78.86,76.27,78.74,102100.0
2011-08-05 13:00:00,78.81,79.4,78.29,78.88,115800.0,78.81,79.4,78.29,78.88,115800.0
2011-08-05 13:30:00,78.89,79.51,78.43,79.09,84500.0,78.89,79.51,78.43,79.09,84500.0
2011-08-05 14:00:00,79.07,79.21,78.37,78.58,106300.0,79.07,79.21,78.37,78.58,106300.0
2011-08-05 14:30:00,78.56,78.56,78.19,78.39,126000.0,78.56,78.56,78.19,78.39,126000.0
2011-08-05 15:00:00,78.41,78.53,77.23,77.39,146800.0,78.41,78.53,77.23,77.39,146800.0
2011-08-05 15:30:00,77.4,78.44,77.39,78.02,237600.0,77.4,78.44,77.39,78.02,237600.0
2011-08-08 09:30:00,75.95,76.5,75.15,75.51,132900.0,75.95,76.5,75.15,75.51,132900.0
2011-08-08 10:00:00,75.54,75.79,73.76,74.05,163400.0,75.54,75.79,73.76,74.05,163400.0
2011-08-08 10:30:00,74.01,74.46,73.54,74.08,226400.0,74.01,74.46,73.54,74.08,226400.0
2011-08-08 11:00:00,73.96,75.47,73.81,75.0,157800.0,73.96,75.47,73.81,75.0,157800.0
2011-08-08 11:30:00,75.03,75.45,74.75,75.27,92900.0,75.03,75.45,74.75,75.27,92900.0
2011-08-08 12:00:00,75.23,75.23,74.64,74.86,51200.0,75.23,75.23,74.64,74.86,51200.0
2011-08-08 12:30:00,74.89,75.61,74.84,75.36,87300.0,74.89,75.61,74.84,75.36,87300.0
2011-08-08 13:00:00,75.36,75.55,74.82,75.34,104400.0,75.36,75.55,74.82,75.34,104400.0
2011-08-08 13:30:00,75.34,75.36,74.23,74.34,134600.0,75.34,75.36,74.23,74.34,134600.0
2011-08-08 14:00:00,74.34,74.86,73.23,73.83,125500.0,74.34,74.86,73.23,73.83,125500.0
2011-08-08 14:30:00,73.78,74.25,73.41,73.86,165500.0,73.78,74.25,73.41,73.86,165500.0
2011-08-08 15:00:00,73.86,75.47,73.84,74.61,156300.0,73.86,75.47,73.84,74.61,156300.0
2011-08-08 15:30:00,74.59,74.79,73.08,73.2,303800.0,74.59,74.79,73.08,73.2,303800.0
2011-08-09 09:30:00,74.48,75.34,73.49,75.23,196500.0,74.48,75.34,73.49,75.23,196500.0
2011-08-09 10:00:00,75.27,76.22,75.25,76.22,95600.0,75.27,76.22,75.25,76.22,95600.0
2011-08-09 10:30:00,76.13,76.54,75.76,75.76,84300.0,76.13,76.54,75.76,75.76,84300.0
2011-08-09 11:00:00,75.78,75.99,74.74,75.99,65700.0,75.78,75.99,74.74,75.99,65700.0
2011-08-09 11:30:00,76.0,76.6,75.92,76.43,91200.0,76.0,76.6,75.92,76.43,91200.0
2011-08-09 12:00:00,76.46,76.85,76.4,76.7,89300.0,76.46,76.85,76.4,76.7,89300.0
2011-08-09 12:30:00,76.7,76.7,75.76,75.89,40200.0,76.7,76.7,75.76,75.89,40200.0
2011-08-09 13:00:00,75.93,76.11,75.7,75.9,64500.0,75.93,76.11,75.7,75.9,64500.0
2011-08-09 13:30:00,75.87,76.0,75.03,75.45,156300.0,75.87,76.0,75.03,75.45,156300.0
2011-08-09 14:00:00,75.45,75.56,73.27,74.04,172600.0,75.45,75.56,73.27,74.04,172600.0
2011-08-09 14:30:00,74.12,74.23,71.99,73.49,188100.0,74.12,74.23,71.99,73.49,188100.0
2011-08-09 15:00:00,73.44,75.56,73.04,75.28,99300.0,73.44,75.56,73.04,75.28,99300.0
2011-08-09 15:30:00,75.36,76.85,74.84,76.82,251200.0,75.36,76.85,74.84,76.82,251200.0
2011-08-10 09:30:00,75.16,76.14,74.52,75.67,129200.0,75.16,76.14,74.52,75.67,129200.0
2011-08-10 10:00:00,75.59,75.68,74.0,74.49,90100.0,75.59,75.68,74.0,74.49,90100.0
2011-08-10 10:30:00,74.47,75.42,74.11,74.76,67200.0,74.47,75.42,74.11,74.76,67200.0
2011-08-10 11:00:00,74.69,74.81,73.88,74.06,91100.0,74.69,74.81,73.88,74.06,91100.0
2011-08-10 11:30:00,74.14,75.08,73.91,74.64,76500.0,74.14,75.08,73.91,74.64,76500.0
2011-08-10 12:00:00,74.62,75.18,74.43,74.43,38900.0,74.62,75.18,74.43,74.43,38900.0
2011-08-10 12:30:00,74.41,74.7,73.89,74.57,39800.0,74.41,74.7,73.89,74.57,39800.0
2011-08-10 13:00:00,74.53,74.83,73.91,74.5,69600.0,74.53,74.83,73.91,74.5,69600.0
2011-08-10 13:30:00,74.47,75.39,74.38,75.28,55500.0,74.47,75.39,74.38,75.28,55500.0
2011-08-10 14:00:00,75.21,76.14,75.04,75.64,78800.0,75.21,76.14,75.04,75.64,78800.0
2011-08-10 14:30:00,75.59,75.82,74.68,74.72,62700.0,75.59,75.82,74.68,74.72,62700.0
2011-08-10 15:00:00,74.69,74.85,74.05,74.26,90600.0,74.69,74.85,74.05,74.26,90600.0
2011-08-10 15:30:00,74.32,74.49,73.0,73.1,230100.0,74.32,74.49,73.0,73.1,230100.0
2011-08-11 09:30:00,73.44,74.1,72.29,72.77,117800.0,73.44,74.1,72.29,72.77,117800.0
2011-08-11 10:00:00,72.78,74.42,72.74,73.91,68400.0,72.78,74.42,72.74,73.91,68400.0
2011-08-11 10:30:00,73.92,75.06,73.79,74.21,62900.0,73.92,75.06,73.79,74.21,62900.0
2011-08-11 11:00:00,74.26,74.65,74.0,74.32,66200.0,74.26,74.65,74.0,74.32,66200.0
2011-08-11 11:30:00,74.32,74.65,74.0,74.22,90100.0,74.32,74.65,74.0,74.22,90100.0
2011-08-11 12:00:00,74.24,74.33,73.97,74.04,150700.0,74.24,74.33,73.97,74.04,150700.0
2011-08-11 12:30:00,74.08,75.46,74.0,75.29,62400.0,74.08,75.46,74.0,75.29,62400.0
2011-08-11 13:00:00,75.26,75.26,74.65,74.99,61800.0,75.26,75.26,74.65,74.99,61800.0
2011-08-11 13:30:00,74.9,75.17,74.44,74.93,52900.0,74.9,75.17,74.44,74.93,52900.0
2011-08-11 14:00:00,74.97,75.61,74.86,75.56,52100.0,74.97,75.61,74.86,75.56,52100.0
2011-08-11 14:30:00,75.58,75.86,75.13,75.68,81300.0,75.58,75.86,75.13,75.68,81300.0
2011-08-11 15:00:00,75.69,76.53,75.64,76.31,92900.0,75.69,76.53,75.64,76.31,92900.0
2011-08-11 15:30:00,76.39,76.93,75.65,75.74,220500.0,76.39,76.93,75.65,75.74,220500.0
2011-08-12 09:30:00,76.25,77.57,76.2,77.09,94700.0,76.25,77.57,76.2,77.09,94700.0
2011-08-12 10:00:00,77.06,78.01,76.55,77.67,190500.0,77.06,78.01,76.55,77.67,190500.0
2011-08-12 10:30:00,77.7,78.33,77.46,78.0,108000.0,77.7,78.33,77.46,78.0,108000.0
2011-08-12 11:00:00,78.02,78.85,77.8,78.85,56000.0,78.02,78.85,77.8,78.85,56000.0
2011-08-12 11:30:00,78.76,79.66,78.65,79.39,81100.0,78.76,79.66,78.65,79.39,81100.0
2011-08-12 12:00:00,79.46,79.58,78.95,79.3,83700.0,79.46,79.58,78.95,79.3,83700.0
2011-08-12 12:30:00,79.3,79.44,78.98,79.13,52400.0,79.3,79.44,78.98,79.13,52400.0
2011-08-12 13:00:00,79.13,79.5,79.13,79.36,44300.0,79.13,79.5,79.13,79.36,44300.0
2011-08-12 13:30:00,79.36,79.73,79.26,79.62,53900.0,79.36,79.73,79.26,79.62,53900.0
2011-08-12 14:00:00,79.61,79.85,79.07,79.15,64200.0,79.61,79.85,79.07,79.15,64200.0
2011-08-12 14:30:00,79.12,79.23,78.87,79.0,66000.0,79.12,79.23,78.87,79.0,66000.0
2011-08-12 15:00:00,78.97,79.22,78.89,79.05,72600.0,78.97,79.22,78.89,79.05,72600.0
2011-08-12 15:30:00,79.02,79.03,78.69,78.89,139800.0,79.02,79.03,78.69,78.89,139800.0
2011-08-15 09:30:00,79.84,81.14,79.63,80.68,91700.0,79.84,81.14,79.63,80.68,91700.0
2011-08-15 10:00:00,80.7,81.07,80.55,80.98,60900.0,80.7,81.07,80.55,80.98,60900.0
2011-08-15 10:30:00,81.06,81.07,80.14,80.18,72500.0,81.06,81.07,80.14,80.18,72500.0
2011-08-15 11:00:00,80.23,80.32,79.63,79.8,49100.0,80.23,80.32,79.63,79.8,49100.0
2011-08-15 11:30:00,79.76,80.11,79.47,79.81,34100.0,79.76,80.11,79.47,79.81,34100.0
2011-08-15 12:00:00,79.78,80.09,79.74,79.86,46800.0,79.78,80.09,79.74,79.86,46800.0
2011-08-15 12:30:00,79.82,80.07,79.77,80.03,18800.0,79.82,80.07,79.77,80.03,18800.0
2011-08-15 13:00:00,80.08,80.21,79.72,79.87,38100.0,80.08,80.21,79.72,79.87,38100.0
2011-08-15 13:30:00,79.89,79.97,79.76,79.92,22600.0,79.89,79.97,79.76,79.92,22600.0
2011-08-15 14:00:00,79.93,80.22,79.79,80.21,39200.0,79.93,80.22,79.79,80.21,39200.0
2011-08-15 14:30:00,80.21,80.48,80.03,80.48,50300.0,80.21,80.48,80.03,80.48,50300.0
2011-08-15 15:00:00,80.48,80.67,80.36,80.46,72200.0,80.48,80.67,80.36,80.46,72200.0
2011-08-15 15:30:00,80.47,81.22,80.38,81.1,213000.0,80.47,81.22,80.38,81.1,213000.0
2011-08-16 09:30:00,80.13,80.18,77.85,77.86,297500.0,80.13,80.18,77.85,77.86,297500.0
2011-08-16 10:00:00,77.85,78.46,77.37,78.32,368100.0,77.85,78.46,77.37,78.32,368100.0
2011-08-16 10:30:00,78.35,79.36,78.15,79.36,246400.0,78.35,79.36,78.15,79.36,246400.0
2011-08-16 11:00:00,79.38,79.38,78.28,78.66,90800.0,79.38,79.38,78.28,78.66,90800.0
2011-08-16 11:30:00,78.75,78.87,78.48,78.55,78500.0,78.75,78.87,78.48,78.55,78500.0
2011-08-16 12:00:00,78.56,78.97,77.99,78.02,167800.0,78.56,78.97,77.99,78.02,167800.0
2011-08-16 12:30:00,78.09,78.49,77.98,78.06,88700.0,78.09,78.49,77.98,78.06,88700.0
2011-08-16 13:00:00,78.02,78.25,77.9,77.91,211400.0,78.02,78.25,77.9,77.91,211400.0
2011-08-16 13:30:00,77.91,78.37,77.79,78.14,109500.0,77.91,78.37,77.79,78.14,109500.0
2011-08-16 14:00:00,78.15,78.52,77.86,77.98,75300.0,78.15,78.52,77.86,77.98,75300.0
2011-08-16 14:30:00,77.95,77.95,77.44,77.55,164800.0,77.95,77.95,77.44,77.55,164800.0
2011-08-16 15:00:00,77.56,78.33,77.54,78.28,142500.0,77.56,78.33,77.54,78.28,142500.0
2011-08-16 15:30:00,78.28,78.36,77.72,77.72,352200.0,78.28,78.36,77.72,77.72,352200.0
2011-08-17 09:30:00,78.25,79.15,78.25,79.08,160800.0,78.25,79.15,78.25,79.08,160800.0
2011-08-17 10:00:00,79.09,79.11,78.63,78.82,72600.0,79.09,79.11,78.63,78.82,72600.0
2011-08-17 10:30:00,78.72,78.76,78.01,78.03,66500.0,78.72,78.76,78.01,78.03,66500.0
2011-08-17 11:00:00,78.07,78.25,77.91,78.07,79200.0,78.07,78.25,77.91,78.07,79200.0
2011-08-17 11:30:00,78.09,78.17,77.71,77.89,108900.0,78.09,78.17,77.71,77.89,108900.0
2011-08-17 12:00:00,77.88,77.92,77.43,77.67,50900.0,77.88,77.92,77.43,77.67,50900.0
2011-08-17 12:30:00,77.69,77.95,77.59,77.69,65400.0,77.69,77.95,77.59,77.69,65400.0
2011-08-17 13:00:00,77.68,77.9,77.48,77.48,81900.0,77.68,77.9,77.48,77.48,81900.0
2011-08-17 13:30:00,77.47,77.53,77.0,77.3,59600.0,77.47,77.53,77.0,77.3,59600.0
2011-08-17 14:00:00,77.36,78.03,77.36,77.84,46700.0,77.36,78.03,77.36,77.84,46700.0
2011-08-17 14:30:00,77.86,78.1,77.78,78.08,67800.0,77.86,78.1,77.78,78.08,67800.0
2011-08-17 15:00:00,78.05,78.3,77.95,78.14,78200.0,78.05,78.3,77.95,78.14,78200.0
2011-08-17 15:30:00,78.14,78.4,77.94,78.28,200500.0,78.14,78.4,77.94,78.28,200500.0
2011-08-18 09:30:00,75.71,76.32,74.8,74.82,83000.0,75.71,76.32,74.8,74.82,83000.0
2011-08-18 10:00:00,74.73,74.75,72.94,73.66,197700.0,74.73,74.75,72.94,73.66,197700.0
2011-08-18 10:30:00,73.62,73.66,72.96,73.17,117400.0,73.62,73.66,72.96,73.17,117400.0
2011-08-18 11:00:00,73.17,73.29,72.84,73.16,146400.0,73.17,73.29,72.84,73.16,146400.0
2011-08-18 11:30:00,73.16,73.71,73.15,73.49,103400.0,73.16,73.71,73.15,73.49,103400.0
2011-08-18 12:00:00,73.49,73.53,73.05,73.22,78200.0,73.49,73.53,73.05,73.22,78200.0
2011-08-18 12:30:00,73.22,73.22,72.81,72.81,50700.0,73.22,73.22,72.81,72.81,50700.0
2011-08-18 13:00:00,72.85,72.93,72.69,72.79,75800.0,72.85,72.93,72.69,72.79,75800.0
2011-08-18 13:30:00,72.75,72.84,72.11,72.22,127300.0,72.75,72.84,72.11,72.22,127300.0
2011-08-18 14:00:00,72.26,72.83,72.14,72.28,155600.0,72.26,72.83,72.14,72.28,155600.0
2011-08-18 14:30:00,72.28,72.49,71.86,71.88,147600.0,72.28,72.49,71.86,71.88,147600.0
2011-08-18 15:00:00,71.87,72.27,71.69,72.2,176500.0,71.87,72.27,71.69,72.2,176500.0
2011-08-18 15:30:00,72.21,72.34,71.33,72.15,381200.0,72.21,72.34,71.33,72.15,381200.0
2011-08-19 09:30:00,71.34,72.58,71.12,72.58,176500.0,71.34,72.58,71.12,72.58,176500.0
2011-08-19 10:00:00,72.65,73.8,72.58,73.77,202600.0,72.65,73.8,72.58,73.77,202600.0
2011-08-19 10:30:00,73.72,74.03,73.51,73.57,191300.0,73.72,74.03,73.51,73.57,191300.0
2011-08-19 11:00:00,73.51,73.65,72.63,72.97,86000.0,73.51,73.65,72.63,72.97,86000.0
2011-08-19 11:30:00,72.99,73.31,72.74,73.28,128600.0,72.99,73.31,72.74,73.28,128600.0
2011-08-19 12:00:00,73.24,73.28,72.89,73.27,63300.0,73.24,73.28,72.89,73.27,63300.0
2011-08-19 12:30:00,73.28,73.62,73.18,73.45,51100.0,73.28,73.62,73.18,73.45,51100.0
2011-08-19 13:00:00,73.43,73.43,72.93,73.1,68600.0,73.43,73.43,72.93,73.1,68600.0
2011-08-19 13:30:00,73.1,73.19,72.48,72.54,90500.0,73.1,73.19,72.48,72.54,90500.0
2011-08-19 14:00:00,72.54,72.64,72.09,72.45,125600.0,72.54,72.64,72.09,72.45,125600.0
2011-08-19 14:30:00,72.45,72.67,72.11,72.35,121200.0,72.45,72.67,72.11,72.35,121200.0
2011-08-19 15:00:00,72.33,72.65,71.98,72.37,294700.0,72.33,72.65,71.98,72.37,294700.0
2011-08-19 15:30:00,72.39,72.7,72.19,72.39,290200.0,72.39,72.7,72.19,72.39,290200.0
2011-08-22 09:30:00,74.1,74.12,73.36,73.84,76900.0,74.1,74.12,73.36,73.84,76900.0
2011-08-22 10:00:00,73.72,73.75,73.11,73.49,67300.0,73.72,73.75,73.11,73.49,67300.0
2011-08-22 10:30:00,73.46,73.55,72.81,72.9,29900.0,73.46,73.55,72.81,72.9,29900.0
2011-08-22 11:00:00,72.93,73.1,72.57,72.8,73600.0,72.93,73.1,72.57,72.8,73600.0
2011-08-22 11:30:00,72.8,73.0,72.57,72.73,81100.0,72.8,73.0,72.57,72.73,81100.0
2011-08-22 12:00:00,72.72,73.0,72.63,72.75,80800.0,72.72,73.0,72.63,72.75,80800.0
2011-08-22 12:30:00,72.79,73.34,72.53,73.3,66000.0,72.79,73.34,72.53,73.3,66000.0
2011-08-22 13:00:00,73.3,73.34,73.0,73.0,42300.0,73.3,73.34,73.0,73.0,42300.0
2011-08-22 13:30:00,73.03,73.14,72.73,73.08,49200.0,73.03,73.14,72.73,73.08,49200.0
2011-08-22 14:00:00,73.02,73.22,72.87,72.99,73200.0,73.02,73.22,72.87,72.99,73200.0
2011-08-22 14:30:00,72.99,73.08,72.72,72.75,109200.0,72.99,73.08,72.72,72.75,109200.0
2011-08-22 15:00:00,72.77,73.18,72.7,73.01,138600.0,72.77,73.18,72.7,73.01,138600.0
2011-08-22 15:30:00,73.02,73.25,72.58,72.78,209700.0,73.02,73.25,72.58,72.78,209700.0
2011-08-23 09:30:00,73.02,73.65,72.74,73.19,60800.0,73.02,73.65,72.74,73.19,60800.0
2011-08-23 10:00:00,73.19,74.37,73.19,74.03,83700.0,73.19,74.37,73.19,74.03,83700.0
2011-08-23 10:30:00,73.97,74.15,73.47,73.6,51000.0,73.97,74.15,73.47,73.6,51000.0
2011-08-23 11:00:00,73.54,73.84,73.32,73.74,39600.0,73.54,73.84,73.32,73.74,39600.0
2011-08-23 11:30:00,73.81,74.45,73.72,74.45,43100.0,73.81,74.45,73.72,74.45,43100.0
2011-08-23 12:00:00,74.4,74.66,74.28,74.4,63000.0,74.4,74.66,74.28,74.4,63000.0
2011-08-23 12:30:00,74.4,74.85,74.33,74.71,85400.0,74.4,74.85,74.33,74.71,85400.0
2011-08-23 13:00:00,74.74,74.92,74.49,74.61,23800.0,74.74,74.92,74.49,74.61,23800.0
2011-08-23 13:30:00,74.67,74.8,74.26,74.43,65300.0,74.67,74.8,74.26,74.43,65300.0
2011-08-23 14:00:00,74.5,74.78,74.25,74.75,79100.0,74.5,74.78,74.25,74.75,79100.0
2011-08-23 14:30:00,74.74,75.04,74.65,75.0,58300.0,74.74,75.04,74.65,75.0,58300.0
2011-08-23 15:00:00,75.01,75.67,74.99,75.24,143600.0,75.01,75.67,74.99,75.24,143600.0
2011-08-23 15:30:00,75.27,75.76,75.07,75.7,137100.0,75.27,75.76,75.07,75.7,137100.0
2011-08-24 09:30:00,75.39,77.14,75.05,76.95,148300.0,75.39,77.14,75.05,76.95,148300.0
2011-08-24 10:00:00,76.98,77.46,76.43,76.74,93600.0,76.98,77.46,76.43,76.74,93600.0
2011-08-24 10:30:00,76.71,76.86,76.11,76.12,41000.0,76.71,76.86,76.11,76.12,41000.0
2011-08-24 11:00:00,76.12,76.41,75.93,76.28,50800.0,76.12,76.41,75.93,76.28,50800.0
2011-08-24 11:30:00,76.27,76.3,75.77,76.09,77800.0,76.27,76.3,75.77,76.09,77800.0
2011-08-24 12:00:00,75.97,76.03,75.62,75.85,72400.0,75.97,76.03,75.62,75.85,72400.0
2011-08-24 12:30:00,75.89,76.34,75.77,76.24,52900.0,75.89,76.34,75.77,76.24,52900.0
2011-08-24 13:00:00,76.23,76.7,76.11,76.51,49700.0,76.23,76.7,76.11,76.51,49700.0
2011-08-24 13:30:00,76.55,76.61,76.13,76.59,63500.0,76.55,76.61,76.13,76.59,63500.0
2011-08-24 14:00:00,76.64,76.64,76.11,76.31,114400.0,76.64,76.64,76.11,76.31,114400.0
2011-08-24 14:30:00,76.31,76.79,76.24,76.65,108700.0,76.31,76.79,76.24,76.65,108700.0
2011-08-24 15:00:00,76.66,76.96,76.46,76.88,87400.0,76.66,76.96,76.46,76.88,87400.0
2011-08-24 15:30:00,76.88,77.37,76.88,77.3,166000.0,76.88,77.37,76.88,77.3,166000.0
2011-08-25 09:30:00,77.37,78.41,76.96,77.31,109700.0,77.37,78.41,76.96,77.31,109700.0
2011-08-25 10:00:00,77.26,77.4,76.53,76.9,95200.0,77.26,77.4,76.53,76.9,95200.0
2011-08-25 10:30:00,76.95,77.15,76.35,76.87,110500.0,76.95,77.15,76.35,76.87,110500.0
2011-08-25 11:00:00,76.84,77.37,76.7,77.25,36600.0,76.84,77.37,76.7,77.25,36600.0
2011-08-25 11:30:00,77.21,77.4,76.65,76.97,36800.0,77.21,77.4,76.65,76.97,36800.0
2011-08-25 12:00:00,76.9,76.99,76.54,76.65,144300.0,76.9,76.99,76.54,76.65,144300.0
2011-08-25 12:30:00,76.65,76.65,76.2,76.37,74500.0,76.65,76.65,76.2,76.37,74500.0
2011-08-25 13:00:00,76.38,76.99,76.38,76.99,49500.0,76.38,76.99,76.38,76.99,49500.0
2011-08-25 13:30:00,77.0,77.22,76.69,77.02,50900.0,77.0,77.22,76.69,77.02,50900.0
2011-08-25 14:00:00,77.0,77.15,76.74,76.88,52800.0,77.0,77.15,76.74,76.88,52800.0
2011-08-25 14:30:00,76.94,77.15,76.78,76.85,81100.0,76.94,77.15,76.78,76.85,81100.0
2011-08-25 15:00:00,76.76,77.27,76.65,76.9,104100.0,76.76,77.27,76.65,76.9,104100.0
2011-08-25 15:30:00,76.9,76.97,76.39,76.62,227200.0,76.9,76.97,76.39,76.62,227200.0
2011-08-26 09:30:00,75.75,76.23,74.88,75.46,58400.0,75.75,76.23,74.88,75.46,58400.0
2011-08-26 10:00:00,75.5,76.39,74.27,76.05,132500.0,75.5,76.39,74.27,76.05,132500.0
2011-08-26 10:30:00,76.07,77.11,75.59,76.58,69500.0,76.07,77.11,75.59,76.58,69500.0
2011-08-26 11:00:00,76.47,77.48,76.39,76.52,83900.0,76.47,77.48,76.39,76.52,83900.0
2011-08-26 11:30:00,76.52,76.82,76.36,76.59,96400.0,76.52,76.82,76.36,76.59,96400.0
2011-08-26 12:00:00,76.58,77.82,76.58,77.76,60900.0,76.58,77.82,76.58,77.76,60900.0
2011-08-26 12:30:00,77.81,77.83,77.34,77.41,40200.0,77.81,77.83,77.34,77.41,40200.0
2011-08-26 13:00:00,77.44,77.73,77.26,77.7,54900.0,77.44,77.73,77.26,77.7,54900.0
2011-08-26 13:30:00,77.73,78.06,77.67,78.0,43800.0,77.73,78.06,77.67,78.0,43800.0
2011-08-26 14:00:00,78.01,78.1,77.76,77.83,100800.0,78.01,78.1,77.76,77.83,100800.0
2011-08-26 14:30:00,77.78,78.26,77.68,78.22,53300.0,77.78,78.26,77.68,78.22,53300.0
2011-08-26 15:00:00,78.17,78.17,77.6,77.84,53000.0,78.17,78.17,77.6,77.84,53000.0
2011-08-26 15:30:00,77.85,78.36,77.77,78.3,115700.0,77.85,78.36,77.77,78.3,115700.0
2011-08-29 09:30:00,79.55,80.16,79.37,80.02,49100.0,79.55,80.16,79.37,80.02,49100.0
2011-08-29 10:00:00,79.99,80.02,79.45,79.47,53900.0,79.99,80.02,79.45,79.47,53900.0
2011-08-29 10:30:00,79.51,79.62,79.25,79.25,107600.0,79.51,79.62,79.25,79.25,107600.0
2011-08-29 11:00:00,79.28,79.34,79.05,79.25,46600.0,79.28,79.34,79.05,79.25,46600.0
2011-08-29 11:30:00,79.29,79.96,79.29,79.89,31100.0,79.29,79.96,79.29,79.89,31100.0
2011-08-29 12:00:00,79.83,80.14,79.8,79.81,24000.0,79.83,80.14,79.8,79.81,24000.0
2011-08-29 12:30:00,79.79,80.21,79.7,79.92,18100.0,79.79,80.21,79.7,79.92,18100.0
2011-08-29 13:00:00,79.94,80.21,79.91,79.94,24400.0,79.94,80.21,79.91,79.94,24400.0
2011-08-29 13:30:00,79.93,79.93,79.74,79.85,27600.0,79.93,79.93,79.74,79.85,27600.0
2011-08-29 14:00:00,79.86,80.0,79.64,79.77,55400.0,79.86,80.0,79.64,79.77,55400.0
2011-08-29 14:30:00,79.81,80.0,79.78,79.85,33000.0,79.81,80.0,79.78,79.85,33000.0
2011-08-29 15:00:00,79.89,80.18,79.89,80.11,47800.0,79.89,80.18,79.89,80.11,47800.0
2011-08-29 15:30:00,80.11,80.52,80.07,80.31,199400.0,80.11,80.52,80.07,80.31,199400.0
2011-08-30 09:30:00,79.99,80.51,79.6,80.12,20200.0,79.99,80.51,79.6,80.12,20200.0
2011-08-30 10:00:00,80.03,80.03,79.12,79.67,50800.0,80.03,80.03,79.12,79.67,50800.0
2011-08-30 10:30:00,79.67,80.19,79.5,79.79,45000.0,79.67,80.19,79.5,79.79,45000.0
2011-08-30 11:00:00,79.73,80.22,79.63,80.21,35600.0,79.73,80.22,79.63,80.21,35600.0
2011-08-30 11:30:00,80.16,81.05,80.13,80.99,39100.0,80.16,81.05,80.13,80.99,39100.0
2011-08-30 12:00:00,80.99,80.99,80.54,80.73,30800.0,80.99,80.99,80.54,80.73,30800.0
2011-08-30 12:30:00,80.7,80.7,80.09,80.21,28800.0,80.7,80.7,80.09,80.21,28800.0
2011-08-30 13:00:00,80.24,80.55,80.02,80.34,25900.0,80.24,80.55,80.02,80.34,25900.0
2011-08-30 13:30:00,80.34,80.51,80.02,80.23,43500.0,80.34,80.51,80.02,80.23,43500.0
2011-08-30 14:00:00,80.24,80.56,80.02,80.52,87600.0,80.24,80.56,80.02,80.52,87600.0
2011-08-30 14:30:00,80.57,80.69,80.25,80.6,126200.0,80.57,80.69,80.25,80.6,126200.0
2011-08-30 15:00:00,80.56,80.61,80.28,80.53,69000.0,80.56,80.61,80.28,80.53,69000.0
2011-08-30 15:30:00,80.52,81.13,80.52,80.54,92200.0,80.52,81.13,80.52,80.54,92200.0
2011-08-31 09:30:00,81.14,81.48,80.92,81.14,47400.0,81.14,81.48,80.92,81.14,47400.0
2011-08-31 10:00:00,81.27,81.49,81.17,81.41,78000.0,81.27,81.49,81.17,81.41,78000.0
2011-08-31 10:30:00,81.41,81.61,80.99,81.09,54700.0,81.41,81.61,80.99,81.09,54700.0
2011-08-31 11:00:00,81.09,81.15,80.62,80.73,53400.0,81.09,81.15,80.62,80.73,53400.0
2011-08-31 11:30:00,80.75,80.84,80.04,80.06,104300.0,80.75,80.84,80.04,80.06,104300.0
2011-08-31 12:00:00,80.1,80.73,80.1,80.58,51400.0,80.1,80.73,80.1,80.58,51400.0
2011-08-31 12:30:00,80.54,80.77,80.52,80.74,48900.0,80.54,80.77,80.52,80.74,48900.0
2011-08-31 13:00:00,80.77,80.79,80.3,80.36,61200.0,80.77,80.79,80.3,80.36,61200.0
2011-08-31 13:30:00,80.32,80.5,80.06,80.06,30800.0,80.32,80.5,80.06,80.06,30800.0
2011-08-31 14:00:00,80.06,80.16,79.69,80.0,76000.0,80.06,80.16,79.69,80.0,76000.0
2011-08-31 14:30:00,80.05,80.05,79.54,79.74,52000.0,80.05,80.05,79.54,79.74,52000.0
2011-08-31 15:00:00,79.74,80.1,79.34,79.46,126000.0,79.74,80.1,79.34,79.46,126000.0
2011-08-31 15:30:00,79.51,80.04,79.49,79.78,255800.0,79.51,80.04,79.49,79.78,255800.0
2011-09-01 09:30:00,80.08,80.08,79.63,79.65,130400.0,80.08,80.08,79.63,79.65,130400.0
2011-09-01 10:00:00,79.63,81.01,79.53,80.52,183500.0,79.63,81.01,79.53,80.52,183500.0
2011-09-01 10:30:00,80.46,80.86,80.14,80.2,85900.0,80.46,80.86,80.14,80.2,85900.0
2011-09-01 11:00:00,80.19,80.33,79.8,80.33,39400.0,80.19,80.33,79.8,80.33,39400.0
2011-09-01 11:30:00,80.3,80.36,79.87,80.25,41900.0,80.3,80.36,79.87,80.25,41900.0
2011-09-01 12:00:00,80.25,80.39,79.95,80.25,41000.0,80.25,80.39,79.95,80.25,41000.0
2011-09-01 12:30:00,80.23,80.33,79.94,79.96,25600.0,80.23,80.33,79.94,79.96,25600.0
2011-09-01 13:00:00,79.9,80.02,79.76,79.8,40200.0,79.9,80.02,79.76,79.8,40200.0
2011-09-01 13:30:00,79.81,79.89,79.14,79.17,46300.0,79.81,79.89,79.14,79.17,46300.0
2011-09-01 14:00:00,79.28,79.28,78.81,78.97,72000.0,79.28,79.28,78.81,78.97,72000.0
2011-09-01 14:30:00,78.99,79.26,78.82,78.9,112100.0,78.99,79.26,78.82,78.9,112100.0
2011-09-01 15:00:00,78.88,79.04,78.66,78.86,124700.0,78.88,79.04,78.66,78.86,124700.0
2011-09-01 15:30:00,78.87,79.03,78.67,78.76,187600.0,78.87,79.03,78.67,78.76,187600.0
2011-09-02 09:30:00,76.87,77.43,76.17,76.17,169400.0,76.87,77.43,76.17,76.17,169400.0
2011-09-02 10:00:00,76.28,76.79,76.18,76.41,91200.0,76.28,76.79,76.18,76.41,91200.0
2011-09-02 10:30:00,76.4,76.44,76.0,76.33,127500.0,76.4,76.44,76.0,76.33,127500.0
2011-09-02 11:00:00,76.38,77.34,76.33,77.31,191900.0,76.38,77.34,76.33,77.31,191900.0
2011-09-02 11:30:00,77.26,77.27,76.62,76.69,68400.0,77.26,77.27,76.62,76.69,68400.0
2011-09-02 12:00:00,76.7,77.04,76.7,76.7,59700.0,76.7,77.04,76.7,76.7,59700.0
2011-09-02 12:30:00,76.75,76.75,76.59,76.66,33300.0,76.75,76.75,76.59,76.66,33300.0
2011-09-02 13:00:00,76.67,76.67,76.18,76.19,33100.0,76.67,76.67,76.18,76.19,33100.0
2011-09-02 13:30:00,76.25,76.46,76.09,76.16,43000.0,76.25,76.46,76.09,76.16,43000.0
2011-09-02 14:00:00,76.13,76.24,75.66,75.79,77300.0,76.13,76.24,75.66,75.79,77300.0
2011-09-02 14:30:00,75.8,75.8,75.46,75.65,56400.0,75.8,75.8,75.46,75.65,56400.0
2011-09-02 15:00:00,75.63,75.9,75.45,75.83,59900.0,75.63,75.9,75.45,75.83,59900.0
2011-09-02 15:30:00,75.85,76.18,75.73,75.8,175900.0,75.85,76.18,75.73,75.8,175900.0
2011-09-06 09:30:00,73.48,74.48,73.44,74.28,131100.0,73.48,74.48,73.44,74.28,131100.0
2011-09-06 10:00:00,74.38,74.79,73.85,73.94,118800.0,74.38,74.79,73.85,73.94,118800.0
2011-09-06 10:30:00,73.92,74.21,73.73,74.16,162400.0,73.92,74.21,73.73,74.16,162400.0
2011-09-06 11:00:00,74.12,74.52,74.0,74.47,93000.0,74.12,74.52,74.0,74.47,93000.0
2011-09-06 11:30:00,74.51,74.76,74.24,74.64,73500.0,74.51,74.76,74.24,74.64,73500.0
2011-09-06 12:00:00,74.7,75.06,74.58,74.87,54200.0,74.7,75.06,74.58,74.87,54200.0
2011-09-06 12:30:00,74.85,74.95,74.55,74.6,110400.0,74.85,74.95,74.55,74.6,110400.0
2011-09-06 13:00:00,74.64,75.1,74.56,74.98,90700.0,74.64,75.1,74.56,74.98,90700.0
2011-09-06 13:30:00,74.97,75.47,74.69,75.33,91400.0,74.97,75.47,74.69,75.33,91400.0
2011-09-06 14:00:00,75.35,76.2,75.2,76.05,114500.0,75.35,76.2,75.2,76.05,114500.0
2011-09-06 14:30:00,76.09,76.09,75.5,75.62,104800.0,76.09,76.09,75.5,75.62,104800.0
2011-09-06 15:00:00,75.62,75.62,75.16,75.4,139600.0,75.62,75.62,75.16,75.4,139600.0
2011-09-06 15:30:00,75.33,75.98,75.22,75.82,321600.0,75.33,75.98,75.22,75.82,321600.0
2011-09-07 09:30:00,77.19,78.15,76.76,78.11,62000.0,77.19,78.15,76.76,78.11,62000.0
2011-09-07 10:00:00,78.13,78.2,77.6,77.67,76300.0,78.13,78.2,77.6,77.67,76300.0
2011-09-07 10:30:00,77.63,77.71,77.35,77.5,109000.0,77.63,77.71,77.35,77.5,109000.0
2011-09-07 11:00:00,77.49,77.95,77.43,77.73,114500.0,77.49,77.95,77.43,77.73,114500.0
2011-09-07 11:30:00,77.74,78.08,77.54,78.02,48500.0,77.74,78.08,77.54,78.02,48500.0
2011-09-07 12:00:00,78.0,78.3,77.91,78.25,34200.0,78.0,78.3,77.91,78.25,34200.0
2011-09-07 12:30:00,78.26,78.65,78.26,78.45,43700.0,78.26,78.65,78.26,78.45,43700.0
2011-09-07 13:00:00,78.43,78.78,78.31,78.72,43900.0,78.43,78.78,78.31,78.72,43900.0
2011-09-07 13:30:00,78.71,78.71,78.45,78.67,84300.0,78.71,78.71,78.45,78.67,84300.0
2011-09-07 14:00:00,78.67,78.95,78.56,78.75,99400.0,78.67,78.95,78.56,78.75,99400.0
2011-09-07 14:30:00,78.75,78.8,78.61,78.74,77000.0,78.75,78.8,78.61,78.74,77000.0
2011-09-07 15:00:00,78.74,78.89,78.64,78.89,86300.0,78.74,78.89,78.64,78.89,86300.0
2011-09-07 15:30:00,78.88,78.99,78.52,78.74,226500.0,78.88,78.99,78.52,78.74,226500.0
2011-09-08 09:30:00,78.11,78.35,77.26,77.3,58600.0,78.11,78.35,77.26,77.3,58600.0
2011-09-08 10:00:00,77.26,77.92,76.98,77.78,86000.0,77.26,77.92,76.98,77.78,86000.0
2011-09-08 10:30:00,77.77,78.14,77.72,77.98,74300.0,77.77,78.14,77.72,77.98,74300.0
2011-09-08 11:00:00,77.96,78.03,77.67,77.77,63400.0,77.96,78.03,77.67,77.77,63400.0
2011-09-08 11:30:00,77.7,78.02,77.31,77.52,78800.0,77.7,78.02,77.31,77.52,78800.0
2011-09-08 12:00:00,77.46,77.83,77.34,77.66,36200.0,77.46,77.83,77.34,77.66,36200.0
2011-09-08 12:30:00,77.66,78.0,77.48,78.0,36000.0,77.66,78.0,77.48,78.0,36000.0
2011-09-08 13:00:00,78.0,78.0,77.67,77.82,42800.0,78.0,78.0,77.67,77.82,42800.0
2011-09-08 13:30:00,77.9,78.03,76.99,77.21,101200.0,77.9,78.03,76.99,77.21,101200.0
2011-09-08 14:00:00,77.24,77.64,76.95,77.11,112700.0,77.24,77.64,76.95,77.11,112700.0
2011-09-08 14:30:00,77.12,77.35,76.94,77.11,110800.0,77.12,77.35,76.94,77.11,110800.0
2011-09-08 15:00:00,77.12,77.19,76.7,77.19,151100.0,77.12,77.19,76.7,77.19,151100.0
2011-09-08 15:30:00,77.23,77.52,76.97,76.98,130100.0,77.23,77.52,76.97,76.98,130100.0
2011-09-09 09:30:00,75.84,75.93,74.95,75.28,68000.0,75.84,75.93,74.95,75.28,68000.0
2011-09-09 10:00:00,75.31,76.34,75.31,76.34,91300.0,75.31,76.34,75.31,76.34,91300.0
2011-09-09 10:30:00,76.33,76.35,75.99,76.05,53700.0,76.33,76.35,75.99,76.05,53700.0
2011-09-09 11:00:00,76.06,76.36,75.09,75.17,52200.0,76.06,76.36,75.09,75.17,52200.0
2011-09-09 11:30:00,75.13,75.45,74.64,74.84,54200.0,75.13,75.45,74.64,74.84,54200.0
2011-09-09 12:00:00,74.79,74.97,74.41,74.52,50400.0,74.79,74.97,74.41,74.52,50400.0
2011-09-09 12:30:00,74.53,74.78,74.16,74.78,46900.0,74.53,74.78,74.16,74.78,46900.0
2011-09-09 13:00:00,74.79,75.2,74.52,74.91,38000.0,74.79,75.2,74.52,74.91,38000.0
2011-09-09 13:30:00,74.9,75.0,74.5,74.68,34600.0,74.9,75.0,74.5,74.68,34600.0
2011-09-09 14:00:00,74.75,74.86,74.51,74.58,49000.0,74.75,74.86,74.51,74.58,49000.0
2011-09-09 14:30:00,74.62,75.01,74.34,74.41,70400.0,74.62,75.01,74.34,74.41,70400.0
2011-09-09 15:00:00,74.38,74.65,74.23,74.28,75500.0,74.38,74.65,74.23,74.28,75500.0
2011-09-09 15:30:00,74.26,75.0,74.26,74.56,202200.0,74.26,75.0,74.26,74.56,202200.0
2011-09-12 09:30:00,73.07,74.83,73.07,74.8,88600.0,73.07,74.83,73.07,74.8,88600.0
2011-09-12 10:00:00,74.79,74.8,73.83,73.96,87500.0,74.79,74.8,73.83,73.96,87500.0
2011-09-12 10:30:00,73.95,74.1,73.54,73.54,80200.0,73.95,74.1,73.54,73.54,80200.0
2011-09-12 11:00:00,73.56,74.05,73.51,74.03,100600.0,73.56,74.05,73.51,74.03,100600.0
2011-09-12 11:30:00,74.0,74.19,73.78,73.88,62200.0,74.0,74.19,73.78,73.88,62200.0
2011-09-12 12:00:00,73.88,74.07,73.6,74.06,65500.0,73.88,74.07,73.6,74.06,65500.0
2011-09-12 12:30:00,74.11,74.13,73.78,74.02,106500.0,74.11,74.13,73.78,74.02,106500.0
2011-09-12 13:00:00,74.02,74.18,73.82,73.84,73200.0,74.02,74.18,73.82,73.84,73200.0
2011-09-12 13:30:00,73.85,74.0,73.49,74.0,88200.0,73.85,74.0,73.49,74.0,88200.0
2011-09-12 14:00:00,73.96,74.04,73.67,73.99,117000.0,73.96,74.04,73.67,73.99,117000.0
2011-09-12 14:30:00,74.02,74.76,73.92,73.99,120200.0,74.02,74.76,73.92,73.99,120200.0
2011-09-12 15:00:00,74.02,74.43,73.82,74.4,123400.0,74.02,74.43,73.82,74.4,123400.0
2011-09-12 15:30:00,74.43,75.62,74.36,75.44,179700.0,74.43,75.62,74.36,75.44,179700.0
2011-09-13 09:30:00,75.4,76.38,75.1,76.38,103100.0,75.4,76.38,75.1,76.38,103100.0
2011-09-13 10:00:00,76.37,76.82,76.05,76.19,182800.0,76.37,76.82,76.05,76.19,182800.0
2011-09-13 10:30:00,76.24,76.4,75.64,76.04,67100.0,76.24,76.4,75.64,76.04,67100.0
2011-09-13 11:00:00,76.01,76.38,75.99,76.26,92200.0,76.01,76.38,75.99,76.26,92200.0
2011-09-13 11:30:00,76.24,76.73,76.11,76.39,56300.0,76.24,76.73,76.11,76.39,56300.0
2011-09-13 12:00:00,76.42,76.79,76.02,76.61,68300.0,76.42,76.79,76.02,76.61,68300.0
2011-09-13 12:30:00,76.57,76.68,76.4,76.6,61200.0,76.57,76.68,76.4,76.6,61200.0
2011-09-13 13:00:00,76.62,76.83,76.49,76.75,43800.0,76.62,76.83,76.49,76.75,43800.0
2011-09-13 13:30:00,76.74,77.1,76.51,76.99,44500.0,76.74,77.1,76.51,76.99,44500.0
2011-09-13 14:00:00,76.99,77.37,76.87,77.36,132000.0,76.99,77.37,76.87,77.36,132000.0
2011-09-13 14:30:00,77.41,77.44,77.05,77.24,126300.0,77.41,77.44,77.05,77.24,126300.0
2011-09-13 15:00:00,77.25,77.54,76.95,77.51,213300.0,77.25,77.54,76.95,77.51,213300.0
2011-09-13 15:30:00,77.52,78.04,77.44,77.67,282800.0,77.52,78.04,77.44,77.67,282800.0
2011-09-14 09:30:00,78.01,79.48,77.69,79.14,230700.0,78.01,79.48,77.69,79.14,230700.0
2011-09-14 10:00:00,79.16,79.19,78.37,78.76,253700.0,79.16,79.19,78.37,78.76,253700.0
2011-09-14 10:30:00,78.77,79.15,78.5,78.95,116600.0,78.77,79.15,78.5,78.95,116600.0
2011-09-14 11:00:00,78.91,79.2,78.73,79.16,179700.0,78.91,79.2,78.73,79.16,179700.0
2011-09-14 11:30:00,79.21,79.25,78.77,79.22,151300.0,79.21,79.25,78.77,79.22,151300.0
2011-09-14 12:00:00,79.27,79.37,79.11,79.37,63400.0,79.27,79.37,79.11,79.37,63400.0
2011-09-14 12:30:00,79.37,79.93,79.3,79.38,86900.0,79.37,79.93,79.3,79.38,86900.0
2011-09-14 13:00:00,79.4,79.63,79.36,79.52,40600.0,79.4,79.63,79.36,79.52,40600.0
2011-09-14 13:30:00,79.53,79.9,79.44,79.59,159900.0,79.53,79.9,79.44,79.59,159900.0
2011-09-14 14:00:00,79.63,80.07,79.53,79.74,138000.0,79.63,80.07,79.53,79.74,138000.0
2011-09-14 14:30:00,79.81,79.94,79.55,79.91,121800.0,79.81,79.94,79.55,79.91,121800.0
2011-09-14 15:00:00,79.9,80.78,79.9,80.65,165500.0,79.9,80.78,79.9,80.65,165500.0
2011-09-14 15:30:00,80.68,80.83,79.66,79.66,234400.0,80.68,80.83,79.66,79.66,234400.0
2011-09-15 09:30:00,80.28,80.49,79.61,79.86,123100.0,80.28,80.49,79.61,79.86,123100.0
2011-09-15 10:00:00,79.86,80.68,79.65,80.12,142700.0,79.86,80.68,79.65,80.12,142700.0
2011-09-15 10:30:00,80.12,80.17,79.69,79.79,79600.0,80.12,80.17,79.69,79.79,79600.0
2011-09-15 11:00:00,79.71,80.08,79.61,80.01,100500.0,79.71,80.08,79.61,80.01,100500.0
2011-09-15 11:30:00,80.07,81.0,79.98,80.95,70800.0,80.07,81.0,79.98,80.95,70800.0
2011-09-15 12:00:00,80.94,81.25,80.82,80.96,81800.0,80.94,81.25,80.82,80.96,81800.0
2011-09-15 12:30:00,80.99,81.36,80.95,81.09,81300.0,80.99,81.36,80.95,81.09,81300.0
2011-09-15 13:00:00,81.09,81.35,81.0,81.03,27500.0,81.09,81.35,81.0,81.03,27500.0
2011-09-15 13:30:00,81.01,81.25,80.83,81.15,118300.0,81.01,81.25,80.83,81.15,118300.0
2011-09-15 14:00:00,81.18,81.31,80.94,81.15,191100.0,81.18,81.31,80.94,81.15,191100.0
2011-09-15 14:30:00,81.2,81.81,81.19,81.72,106600.0,81.2,81.81,81.19,81.72,106600.0
2011-09-15 15:00:00,81.73,81.87,81.28,81.39,93200.0,81.73,81.87,81.28,81.39,93200.0
2011-09-15 15:30:00,81.36,81.81,81.3,81.8,201900.0,81.36,81.81,81.3,81.8,201900.0
2011-09-16 09:30:00,82.14,83.53,82.07,83.4,265700.0,82.14,83.53,82.07,83.4,265700.0
2011-09-16 10:00:00,83.37,83.94,82.91,82.91,90900.0,83.37,83.94,82.91,82.91,90900.0
2011-09-16 10:30:00,82.97,83.09,81.34,81.71,80700.0,82.97,83.09,81.34,81.71,80700.0
2011-09-16 11:00:00,81.71,82.03,81.6,81.94,80100.0,81.71,82.03,81.6,81.94,80100.0
2011-09-16 11:30:00,81.94,82.39,81.68,82.07,87800.0,81.94,82.39,81.68,82.07,87800.0
2011-09-16 12:00:00,82.1,82.26,81.92,82.09,48000.0,82.1,82.26,81.92,82.09,48000.0
2011-09-16 12:30:00,82.09,82.47,82.04,82.26,30500.0,82.09,82.47,82.04,82.26,30500.0
2011-09-16 13:00:00,82.31,82.36,82.01,82.13,53300.0,82.31,82.36,82.01,82.13,53300.0
2011-09-16 13:30:00,82.1,82.14,81.75,81.88,34500.0,82.1,82.14,81.75,81.88,34500.0
2011-09-16 14:00:00,81.87,82.0,81.72,81.73,60200.0,81.87,82.0,81.72,81.73,60200.0
2011-09-16 14:30:00,81.75,82.05,81.71,81.95,71300.0,81.75,82.05,81.71,81.95,71300.0
2011-09-16 15:00:00,82.01,82.04,81.68,81.7,49300.0,82.01,82.04,81.68,81.7,49300.0
2011-09-16 15:30:00,81.69,82.47,81.66,82.43,193000.0,81.69,82.47,81.66,82.43,193000.0
2011-09-19 09:30:00,80.97,80.98,78.87,79.54,115200.0,80.97,80.98,78.87,79.54,115200.0
2011-09-19 10:00:00,79.5,79.85,79.28,79.76,151300.0,79.5,79.85,79.28,79.76,151300.0
2011-09-19 10:30:00,79.78,80.07,79.71,79.72,31400.0,79.78,80.07,79.71,79.72,31400.0
2011-09-19 11:00:00,79.76,80.26,79.73,80.12,58400.0,79.76,80.26,79.73,80.12,58400.0
2011-09-19 11:30:00,80.13,80.8,80.09,80.28,24800.0,80.13,80.8,80.09,80.28,24800.0
2011-09-19 12:00:00,80.28,80.54,80.07,80.15,33900.0,80.28,80.54,80.07,80.15,33900.0
2011-09-19 12:30:00,80.16,80.18,79.89,79.92,22800.0,80.16,80.18,79.89,79.92,22800.0
2011-09-19 13:00:00,79.9,79.98,79.73,79.97,20800.0,79.9,79.98,79.73,79.97,20800.0
2011-09-19 13:30:00,79.96,80.06,79.85,79.96,55600.0,79.96,80.06,79.85,79.96,55600.0
2011-09-19 14:00:00,79.96,80.24,79.76,80.01,29000.0,79.96,80.24,79.76,80.01,29000.0
2011-09-19 14:30:00,80.02,80.45,80.02,80.05,32200.0,80.02,80.45,80.02,80.05,32200.0
2011-09-19 15:00:00,80.03,81.1,80.0,80.95,70300.0,80.03,81.1,80.0,80.95,70300.0
2011-09-19 15:30:00,80.92,81.21,80.58,80.65,152300.0,80.92,81.21,80.58,80.65,152300.0
2011-09-20 09:30:00,80.98,82.07,80.9,81.88,108500.0,80.98,82.07,80.9,81.88,108500.0
2011-09-20 10:00:00,81.87,83.38,81.87,83.35,133200.0,81.87,83.38,81.87,83.35,133200.0
2011-09-20 10:30:00,83.31,83.97,83.14,83.96,55200.0,83.31,83.97,83.14,83.96,55200.0
2011-09-20 11:00:00,83.96,84.51,83.94,84.31,78600.0,83.96,84.51,83.94,84.31,78600.0
2011-09-20 11:30:00,84.22,84.31,83.72,83.76,42200.0,84.22,84.31,83.72,83.76,42200.0
2011-09-20 12:00:00,83.76,83.77,83.24,83.26,24600.0,83.76,83.77,83.24,83.26,24600.0
2011-09-20 12:30:00,83.29,83.42,82.98,83.38,16900.0,83.29,83.42,82.98,83.38,16900.0
2011-09-20 13:00:00,83.39,83.44,83.11,83.2,23600.0,83.39,83.44,83.11,83.2,23600.0
2011-09-20 13:30:00,83.24,83.26,82.89,83.2,22300.0,83.24,83.26,82.89,83.2,22300.0
2011-09-20 14:00:00,83.12,83.35,82.89,83.09,33500.0,83.12,83.35,82.89,83.09,33500.0
2011-09-20 14:30:00,83.1,83.15,82.5,82.62,33300.0,83.1,83.15,82.5,82.62,33300.0
2011-09-20 15:00:00,82.64,82.7,81.69,81.75,89600.0,82.64,82.7,81.69,81.75,89600.0
2011-09-20 15:30:00,81.74,81.93,81.16,81.26,234400.0,81.74,81.93,81.16,81.26,234400.0
2011-09-21 09:30:00,81.04,81.75,80.66,81.02,95400.0,81.04,81.75,80.66,81.02,95400.0
2011-09-21 10:00:00,81.09,81.32,80.8,81.0,85700.0,81.09,81.32,80.8,81.0,85700.0
2011-09-21 10:30:00,81.0,81.0,79.89,79.91,57100.0,81.0,81.0,79.89,79.91,57100.0
2011-09-21 11:00:00,79.93,80.26,79.64,79.7,59000.0,79.93,80.26,79.64,79.7,59000.0
2011-09-21 11:30:00,79.73,79.74,79.31,79.31,57500.0,79.73,79.74,79.31,79.31,57500.0
2011-09-21 12:00:00,79.3,79.74,79.18,79.18,71300.0,79.3,79.74,79.18,79.18,71300.0
2011-09-21 12:30:00,79.21,79.54,78.91,79.11,42600.0,79.21,79.54,78.91,79.11,42600.0
2011-09-21 13:00:00,79.05,79.27,78.99,79.12,47100.0,79.05,79.27,78.99,79.12,47100.0
2011-09-21 13:30:00,79.11,79.16,78.9,79.03,28800.0,79.11,79.16,78.9,79.03,28800.0
2011-09-21 14:00:00,79.03,79.64,78.41,78.8,85900.0,79.03,79.64,78.41,78.8,85900.0
2011-09-21 14:30:00,78.76,79.03,78.04,78.51,50500.0,78.76,79.03,78.04,78.51,50500.0
2011-09-21 15:00:00,78.49,79.03,78.31,78.4,66800.0,78.49,79.03,78.31,78.4,66800.0
2011-09-21 15:30:00,78.42,78.48,77.12,77.19,107400.0,78.42,78.48,77.12,77.19,107400.0
2011-09-22 09:30:00,74.62,74.99,73.93,73.98,107300.0,74.62,74.99,73.93,73.98,107300.0
2011-09-22 10:00:00,74.01,74.53,73.93,74.01,151500.0,74.01,74.53,73.93,74.01,151500.0
2011-09-22 10:30:00,74.14,74.6,73.92,74.0,96100.0,74.14,74.6,73.92,74.0,96100.0
2011-09-22 11:00:00,74.04,74.41,74.02,74.21,68300.0,74.04,74.41,74.02,74.21,68300.0
2011-09-22 11:30:00,74.21,74.64,73.91,73.95,47800.0,74.21,74.64,73.91,73.95,47800.0
2011-09-22 12:00:00,73.95,74.44,73.9,74.26,120500.0,73.95,74.44,73.9,74.26,120500.0
2011-09-22 12:30:00,74.26,74.57,74.17,74.47,39400.0,74.26,74.57,74.17,74.47,39400.0
2011-09-22 13:00:00,74.5,74.51,73.93,74.14,40400.0,74.5,74.51,73.93,74.14,40400.0
2011-09-22 13:30:00,74.06,74.28,73.66,73.66,131000.0,74.06,74.28,73.66,73.66,131000.0
2011-09-22 14:00:00,73.66,75.0,73.64,74.4,214100.0,73.66,75.0,73.64,74.4,214100.0
2011-09-22 14:30:00,74.35,74.57,74.03,74.06,156700.0,74.35,74.57,74.03,74.06,156700.0
2011-09-22 15:00:00,74.04,74.21,73.75,74.18,208000.0,74.04,74.21,73.75,74.18,208000.0
2011-09-22 15:30:00,74.19,74.77,73.91,74.28,507500.0,74.19,74.77,73.91,74.28,507500.0
2011-09-23 09:30:00,74.22,74.77,73.75,74.36,101700.0,74.22,74.77,73.75,74.36,101700.0
2011-09-23 10:00:00,74.41,74.58,73.93,74.44,54500.0,74.41,74.58,73.93,74.44,54500.0
2011-09-23 10:30:00,74.52,75.15,74.52,75.06,8400.0,74.52,75.15,74.52,75.06,8400.0
2011-09-23 11:00:00,75.07,75.67,74.91,75.41,20600.0,75.07,75.67,74.91,75.41,20600.0
2011-09-23 11:30:00,75.47,75.53,74.78,75.04,17100.0,75.47,75.53,74.78,75.04,17100.0
2011-09-23 12:00:00,75.15,75.32,74.65,74.75,25000.0,75.15,75.32,74.65,74.75,25000.0
2011-09-23 12:30:00,74.76,75.1,74.29,74.53,27800.0,74.76,75.1,74.29,74.53,27800.0
2011-09-23 13:00:00,74.59,74.7,74.29,74.38,24500.0,74.59,74.7,74.29,74.38,24500.0
2011-09-23 13:30:00,74.4,75.13,74.35,75.08,38500.0,74.4,75.13,74.35,75.08,38500.0
2011-09-23 14:00:00,75.08,75.29,74.46,74.47,60200.0,75.08,75.29,74.46,74.47,60200.0
2011-09-23 14:30:00,74.54,74.71,74.46,74.46,45300.0,74.54,74.71,74.46,74.46,45300.0
2011-09-23 15:00:00,74.53,75.22,74.43,75.21,87400.0,74.53,75.22,74.43,75.21,87400.0
2011-09-23 15:30:00,75.21,75.29,74.83,75.05,140600.0,75.21,75.29,74.83,75.05,140600.0
2011-09-26 09:30:00,75.86,75.99,74.28,74.28,70900.0,75.86,75.99,74.28,74.28,70900.0
2011-09-26 10:00:00,74.3,74.59,73.88,74.45,46900.0,74.3,74.59,73.88,74.45,46900.0
2011-09-26 10:30:00,74.45,74.9,74.02,74.78,24100.0,74.45,74.9,74.02,74.78,24100.0
2011-09-26 11:00:00,74.76,75.42,74.74,75.37,21600.0,74.76,75.42,74.74,75.37,21600.0
2011-09-26 11:30:00,75.26,75.78,75.19,75.7,20300.0,75.26,75.78,75.19,75.7,20300.0
2011-09-26 12:00:00,75.66,75.7,75.31,75.48,13400.0,75.66,75.7,75.31,75.48,13400.0
2011-09-26 12:30:00,75.46,75.56,74.94,75.21,18500.0,75.46,75.56,74.94,75.21,18500.0
2011-09-26 13:00:00,75.21,75.21,74.65,74.85,18700.0,75.21,75.21,74.65,74.85,18700.0
2011-09-26 13:30:00,74.79,75.1,74.66,74.92,33800.0,74.79,75.1,74.66,74.92,33800.0
2011-09-26 14:00:00,75.01,75.46,74.91,75.18,51400.0,75.01,75.46,74.91,75.18,51400.0
2011-09-26 14:30:00,75.08,75.87,74.96,75.78,81300.0,75.08,75.87,74.96,75.78,81300.0
2011-09-26 15:00:00,75.85,76.24,75.85,76.04,48500.0,75.85,76.24,75.85,76.04,48500.0
2011-09-26 15:30:00,76.06,76.79,75.86,76.71,152900.0,76.06,76.79,75.86,76.71,152900.0
2011-09-27 09:30:00,78.55,80.94,78.55,80.65,118000.0,78.55,80.94,78.55,80.65,118000.0
2011-09-27 10:00:00,80.56,81.12,80.15,81.04,112900.0,80.56,81.12,80.15,81.04,112900.0
2011-09-27 10:30:00,81.04,81.28,80.88,81.08,84500.0,81.04,81.28,80.88,81.08,84500.0
2011-09-27 11:00:00,81.06,81.06,80.35,80.57,73400.0,81.06,81.06,80.35,80.57,73400.0
2011-09-27 11:30:00,80.57,80.92,80.47,80.87,72200.0,80.57,80.92,80.47,80.87,72200.0
2011-09-27 12:00:00,80.89,81.05,80.83,80.94,49200.0,80.89,81.05,80.83,80.94,49200.0
2011-09-27 12:30:00,80.94,81.01,80.35,80.44,62500.0,80.94,81.01,80.35,80.44,62500.0
2011-09-27 13:00:00,80.48,80.7,80.29,80.51,26100.0,80.48,80.7,80.29,80.51,26100.0
2011-09-27 13:30:00,80.57,80.68,80.27,80.67,23100.0,80.57,80.68,80.27,80.67,23100.0
2011-09-27 14:00:00,80.64,80.92,80.63,80.82,59100.0,80.64,80.92,80.63,80.82,59100.0
2011-09-27 14:30:00,80.83,81.06,80.81,80.9,38300.0,80.83,81.06,80.81,80.9,38300.0
2011-09-27 15:00:00,80.89,80.95,79.77,79.91,120700.0,80.89,80.95,79.77,79.91,120700.0
2011-09-27 15:30:00,79.9,80.1,79.25,79.6,127400.0,79.9,80.1,79.25,79.6,127400.0
2011-09-28 09:30:00,79.65,80.47,78.89,80.47,39700.0,79.65,80.47,78.89,80.47,39700.0
2011-09-28 10:00:00,80.37,80.37,79.03,79.34,55600.0,80.37,80.37,79.03,79.34,55600.0
2011-09-28 10:30:00,79.4,79.42,78.99,79.04,48500.0,79.4,79.42,78.99,79.04,48500.0
2011-09-28 11:00:00,79.02,79.12,78.6,78.86,20400.0,79.02,79.12,78.6,78.86,20400.0
2011-09-28 11:30:00,78.9,79.2,78.6,78.94,15400.0,78.9,79.2,78.6,78.94,15400.0
2011-09-28 12:00:00,78.97,79.05,78.49,78.9,17100.0,78.97,79.05,78.49,78.9,17100.0
2011-09-28 12:30:00,78.84,78.88,78.43,78.75,16900.0,78.84,78.88,78.43,78.75,16900.0
2011-09-28 13:00:00,78.71,78.8,78.26,78.34,20700.0,78.71,78.8,78.26,78.34,20700.0
2011-09-28 13:30:00,78.33,78.33,77.52,77.65,25900.0,78.33,78.33,77.52,77.65,25900.0
2011-09-28 14:00:00,77.57,77.9,77.35,77.75,24900.0,77.57,77.9,77.35,77.75,24900.0
2011-09-28 14:30:00,77.75,78.02,77.65,77.94,29000.0,77.75,78.02,77.65,77.94,29000.0
2011-09-28 15:00:00,77.94,78.18,77.64,77.64,48300.0,77.94,78.18,77.64,77.64,48300.0
2011-09-28 15:30:00,77.65,77.7,76.79,77.03,113800.0,77.65,77.7,76.79,77.03,113800.0
2011-09-29 09:30:00,78.51,78.59,77.5,77.63,60700.0,78.51,78.59,77.5,77.63,60700.0
2011-09-29 10:00:00,77.79,77.85,77.12,77.21,21000.0,77.79,77.85,77.12,77.21,21000.0
2011-09-29 10:30:00,77.14,77.16,76.27,76.48,38300.0,77.14,77.16,76.27,76.48,38300.0
2011-09-29 11:00:00,76.46,76.54,75.9,76.26,69300.0,76.46,76.54,75.9,76.26,69300.0
2011-09-29 11:30:00,76.25,76.95,76.16,76.79,33800.0,76.25,76.95,76.16,76.79,33800.0
2011-09-29 12:00:00,76.82,77.06,76.62,76.93,13100.0,76.82,77.06,76.62,76.93,13100.0
2011-09-29 12:30:00,76.87,76.9,76.36,76.67,14400.0,76.87,76.9,76.36,76.67,14400.0
2011-09-29 13:00:00,76.61,77.02,76.54,76.54,16300.0,76.61,77.02,76.54,76.54,16300.0
2011-09-29 13:30:00,76.52,76.58,75.78,76.3,39500.0,76.52,76.58,75.78,76.3,39500.0
2011-09-29 14:00:00,76.3,76.41,75.65,76.0,48200.0,76.3,76.41,75.65,76.0,48200.0
2011-09-29 14:30:00,75.98,76.51,75.78,76.42,100700.0,75.98,76.51,75.78,76.42,100700.0
2011-09-29 15:00:00,76.47,76.56,75.95,76.42,85800.0,76.47,76.56,75.95,76.42,85800.0
2011-09-29 15:30:00,76.47,77.83,76.38,77.69,178200.0,76.47,77.83,76.38,77.69,178200.0
2011-09-30 09:30:00,76.59,76.76,75.34,75.5,99600.0,76.59,76.76,75.34,75.5,99600.0
2011-09-30 10:00:00,75.41,76.85,75.34,76.45,51300.0,75.41,76.85,75.34,76.45,51300.0
2011-09-30 10:30:00,76.56,76.58,75.84,75.9,45900.0,76.56,76.58,75.84,75.9,45900.0
2011-09-30 11:00:00,75.88,76.66,75.69,76.44,37400.0,75.88,76.66,75.69,76.44,37400.0
2011-09-30 11:30:00,76.45,77.11,76.44,76.87,30600.0,76.45,77.11,76.44,76.87,30600.0
2011-09-30 12:00:00,76.86,76.97,76.51,76.78,26400.0,76.86,76.97,76.51,76.78,26400.0
2011-09-30 12:30:00,76.74,76.77,76.45,76.48,22600.0,76.74,76.77,76.45,76.48,22600.0
2011-09-30 13:00:00,76.44,76.55,76.29,76.49,58800.0,76.44,76.55,76.29,76.49,58800.0
2011-09-30 13:30:00,76.44,76.77,76.24,76.4,59100.0,76.44,76.77,76.24,76.4,59100.0
2011-09-30 14:00:00,76.42,76.42,75.61,75.73,37000.0,76.42,76.42,75.61,75.73,37000.0
2011-09-30 14:30:00,75.65,76.27,75.58,76.11,91600.0,75.65,76.27,75.58,76.11,91600.0
2011-09-30 15:00:00,76.07,76.59,76.0,76.14,75100.0,76.07,76.59,76.0,76.14,75100.0
2011-09-30 15:30:00,76.13,76.42,75.46,75.52,235200.0,76.13,76.42,75.46,75.52,235200.0
2011-10-03 09:30:00,75.0,75.4,74.01,74.27,80600.0,75.0,75.4,74.01,74.27,80600.0
2011-10-03 10:00:00,74.22,75.47,74.05,74.78,113100.0,74.22,75.47,74.05,74.78,113100.0
2011-10-03 10:30:00,74.8,74.83,73.98,74.28,43700.0,74.8,74.83,73.98,74.28,43700.0
2011-10-03 11:00:00,74.24,74.99,74.03,74.62,33800.0,74.24,74.99,74.03,74.62,33800.0
2011-10-03 11:30:00,74.62,74.95,74.13,74.46,21600.0,74.62,74.95,74.13,74.46,21600.0
2011-10-03 12:00:00,74.44,74.5,73.8,73.92,30600.0,74.44,74.5,73.8,73.92,30600.0
2011-10-03 12:30:00,73.93,74.03,73.45,73.61,40000.0,73.93,74.03,73.45,73.61,40000.0
2011-10-03 13:00:00,73.6,73.63,73.08,73.31,63200.0,73.6,73.63,73.08,73.31,63200.0
2011-10-03 13:30:00,73.41,73.73,72.82,73.71,110200.0,73.41,73.73,72.82,73.71,110200.0
2011-10-03 14:00:00,73.71,74.05,73.54,73.82,93000.0,73.71,74.05,73.54,73.82,93000.0
2011-10-03 14:30:00,73.77,74.01,73.37,74.01,326400.0,73.77,74.01,73.37,74.01,326400.0
2011-10-03 15:00:00,73.95,74.14,73.62,73.69,186000.0,73.95,74.14,73.62,73.69,186000.0
2011-10-03 15:30:00,73.71,74.75,73.56,73.84,421400.0,73.71,74.75,73.56,73.84,421400.0
2011-10-04 09:30:00,72.79,74.0,72.43,73.5,185600.0,72.79,74.0,72.43,73.5,185600.0
2011-10-04 10:00:00,73.56,74.61,73.4,74.03,166200.0,73.56,74.61,73.4,74.03,166200.0
2011-10-04 10:30:00,74.03,74.27,73.7,74.13,192500.0,74.03,74.27,73.7,74.13,192500.0
2011-10-04 11:00:00,74.13,74.25,73.7,73.81,82300.0,74.13,74.25,73.7,73.81,82300.0
2011-10-04 11:30:00,73.8,74.28,73.44,73.99,43100.0,73.8,74.28,73.44,73.99,43100.0
2011-10-04 12:00:00,73.99,74.11,73.47,73.47,151500.0,73.99,74.11,73.47,73.47,151500.0
2011-10-04 12:30:00,73.51,73.74,73.4,73.5,80900.0,73.51,73.74,73.4,73.5,80900.0
2011-10-04 13:00:00,73.5,73.67,73.3,73.54,176000.0,73.5,73.67,73.3,73.54,176000.0
2011-10-04 13:30:00,73.52,73.68,72.91,73.33,180100.0,73.52,73.68,72.91,73.33,180100.0
2011-10-04 14:00:00,73.35,73.68,72.8,73.17,68100.0,73.35,73.68,72.8,73.17,68100.0
2011-10-04 14:30:00,73.23,73.35,72.55,72.81,97900.0,73.23,73.35,72.55,72.81,97900.0
2011-10-04 15:00:00,72.76,73.93,72.46,73.93,110800.0,72.76,73.93,72.46,73.93,110800.0
2011-10-04 15:30:00,73.87,75.49,73.7,75.44,282100.0,73.87,75.49,73.7,75.44,282100.0
2011-10-05 09:30:00,75.2,75.38,74.0,74.2,87200.0,75.2,75.38,74.0,74.2,87200.0
2011-10-05 10:00:00,74.25,75.54,74.21,75.23,69900.0,74.25,75.54,74.21,75.23,69900.0
2011-10-05 10:30:00,75.16,75.97,75.12,75.81,102000.0,75.16,75.97,75.12,75.81,102000.0
2011-10-05 11:00:00,75.87,75.91,75.52,75.67,49200.0,75.87,75.91,75.52,75.67,49200.0
2011-10-05 11:30:00,75.66,75.88,75.51,75.8,85600.0,75.66,75.88,75.51,75.8,85600.0
2011-10-05 12:00:00,75.8,76.0,75.64,75.64,33200.0,75.8,76.0,75.64,75.64,33200.0
2011-10-05 12:30:00,75.7,75.85,75.51,75.84,29500.0,75.7,75.85,75.51,75.84,29500.0
2011-10-05 13:00:00,75.84,76.02,75.61,75.91,27400.0,75.84,76.02,75.61,75.91,27400.0
2011-10-05 13:30:00,75.91,76.49,75.87,76.39,53100.0,75.91,76.49,75.87,76.39,53100.0
2011-10-05 14:00:00,76.37,76.47,76.12,76.34,34900.0,76.37,76.47,76.12,76.34,34900.0
2011-10-05 14:30:00,76.33,76.67,76.06,76.52,67400.0,76.33,76.67,76.06,76.52,67400.0
2011-10-05 15:00:00,76.52,76.74,76.13,76.56,73300.0,76.52,76.74,76.13,76.56,73300.0
2011-10-05 15:30:00,76.57,77.18,76.52,76.94,111600.0,76.57,77.18,76.52,76.94,111600.0
2011-10-06 09:30:00,76.99,77.96,76.58,76.87,77300.0,76.99,77.96,76.58,76.87,77300.0
2011-10-06 10:00:00,76.86,77.36,76.58,77.04,80100.0,76.86,77.36,76.58,77.04,80100.0
2011-10-06 10:30:00,77.06,77.22,76.49,76.55,71700.0,77.06,77.22,76.49,76.55,71700.0
2011-10-06 11:00:00,76.54,77.29,76.5,77.0,59300.0,76.54,77.29,76.5,77.0,59300.0
2011-10-06 11:30:00,77.0,77.81,77.0,77.81,52000.0,77.0,77.81,77.0,77.81,52000.0
2011-10-06 12:00:00,77.77,78.58,77.7,78.33,33200.0,77.77,78.58,77.7,78.33,33200.0
2011-10-06 12:30:00,78.3,78.46,77.83,77.99,48400.0,78.3,78.46,77.83,77.99,48400.0
2011-10-06 13:00:00,77.99,78.27,77.77,77.86,41400.0,77.99,78.27,77.77,77.86,41400.0
2011-10-06 13:30:00,77.91,78.14,77.73,78.03,48900.0,77.91,78.14,77.73,78.03,48900.0
2011-10-06 14:00:00,78.08,78.74,77.9,78.43,69200.0,78.08,78.74,77.9,78.43,69200.0
2011-10-06 14:30:00,78.42,78.47,78.1,78.44,53700.0,78.42,78.47,78.1,78.44,53700.0
2011-10-06 15:00:00,78.45,78.68,78.24,78.33,82200.0,78.45,78.68,78.24,78.33,82200.0
2011-10-06 15:30:00,78.33,79.12,78.3,79.1,212100.0,78.33,79.12,78.3,79.1,212100.0
2011-10-07 09:30:00,76.15,76.99,74.4,75.33,431800.0,76.15,76.99,74.4,75.33,431800.0
2011-10-07 10:00:00,75.26,75.78,74.93,75.53,190000.0,75.26,75.78,74.93,75.53,190000.0
2011-10-07 10:30:00,75.58,75.63,74.22,74.35,197300.0,75.58,75.63,74.22,74.35,197300.0
2011-10-07 11:00:00,74.3,74.68,73.72,74.0,267700.0,74.3,74.68,73.72,74.0,267700.0
2011-10-07 11:30:00,74.0,74.11,73.75,73.98,202000.0,74.0,74.11,73.75,73.98,202000.0
2011-10-07 12:00:00,73.97,74.05,73.19,73.31,192700.0,73.97,74.05,73.19,73.31,192700.0
2011-10-07 12:30:00,73.36,73.71,73.18,73.55,352000.0,73.36,73.71,73.18,73.55,352000.0
2011-10-07 13:00:00,73.59,73.73,73.39,73.56,237600.0,73.59,73.73,73.39,73.56,237600.0
2011-10-07 13:30:00,73.56,73.57,73.37,73.48,193100.0,73.56,73.57,73.37,73.48,193100.0
2011-10-07 14:00:00,73.51,73.77,73.08,73.12,256200.0,73.51,73.77,73.08,73.12,256200.0
2011-10-07 14:30:00,73.1,73.34,72.76,72.9,316600.0,73.1,73.34,72.76,72.9,316600.0
2011-10-07 15:00:00,72.89,73.53,72.81,73.5,275300.0,72.89,73.53,72.81,73.5,275300.0
2011-10-07 15:30:00,73.46,73.52,72.69,72.76,438900.0,73.46,73.52,72.69,72.76,438900.0
2011-10-10 09:30:00,73.95,75.55,73.94,75.47,138700.0,73.95,75.55,73.94,75.47,138700.0
2011-10-10 10:00:00,75.48,75.74,75.36,75.67,151600.0,75.48,75.74,75.36,75.67,151600.0
2011-10-10 10:30:00,75.67,75.92,75.6,75.87,67000.0,75.67,75.92,75.6,75.87,67000.0
2011-10-10 11:00:00,75.87,75.92,75.4,75.65,91000.0,75.87,75.92,75.4,75.65,91000.0
2011-10-10 11:30:00,75.63,76.48,75.63,76.48,48600.0,75.63,76.48,75.63,76.48,48600.0
2011-10-10 12:00:00,76.45,76.51,76.2,76.5,26900.0,76.45,76.51,76.2,76.5,26900.0
2011-10-10 12:30:00,76.5,76.5,75.77,75.97,74000.0,76.5,76.5,75.77,75.97,74000.0
2011-10-10 13:00:00,75.95,76.12,75.82,75.88,73400.0,75.95,76.12,75.82,75.88,73400.0
2011-10-10 13:30:00,75.88,75.97,75.69,75.7,54200.0,75.88,75.97,75.69,75.7,54200.0
2011-10-10 14:00:00,75.73,75.84,75.53,75.75,76900.0,75.73,75.84,75.53,75.75,76900.0
2011-10-10 14:30:00,75.75,75.79,75.32,75.38,79600.0,75.75,75.79,75.32,75.38,79600.0
2011-10-10 15:00:00,75.44,75.5,75.13,75.15,115100.0,75.44,75.5,75.13,75.15,115100.0
2011-10-10 15:30:00,75.15,75.97,75.05,75.93,174000.0,75.15,75.97,75.05,75.93,174000.0
2011-10-11 09:30:00,75.52,76.65,75.35,76.36,79500.0,75.52,76.65,75.35,76.36,79500.0
2011-10-11 10:00:00,76.42,77.06,76.06,77.06,39900.0,76.42,77.06,76.06,77.06,39900.0
2011-10-11 10:30:00,76.99,78.13,76.99,78.13,115500.0,76.99,78.13,76.99,78.13,115500.0
2011-10-11 11:00:00,78.13,78.19,77.56,77.73,70200.0,78.13,78.19,77.56,77.73,70200.0
2011-10-11 11:30:00,77.77,78.16,77.76,78.14,28700.0,77.77,78.16,77.76,78.14,28700.0
2011-10-11 12:00:00,78.15,78.23,77.88,78.2,46300.0,78.15,78.23,77.88,78.2,46300.0
2011-10-11 12:30:00,78.26,78.26,77.68,78.09,48200.0,78.26,78.26,77.68,78.09,48200.0
2011-10-11 13:00:00,78.1,78.2,77.74,78.2,40400.0,78.1,78.2,77.74,78.2,40400.0
2011-10-11 13:30:00,78.19,78.47,78.01,78.44,30200.0,78.19,78.47,78.01,78.44,30200.0
2011-10-11 14:00:00,78.44,78.49,78.13,78.14,35400.0,78.44,78.49,78.13,78.14,35400.0
2011-10-11 14:30:00,78.12,78.33,78.05,78.29,44300.0,78.12,78.33,78.05,78.29,44300.0
2011-10-11 15:00:00,78.29,78.49,78.09,78.16,58800.0,78.29,78.49,78.09,78.16,58800.0
2011-10-11 15:30:00,78.17,78.54,78.1,78.24,161200.0,78.17,78.54,78.1,78.24,161200.0
2011-10-12 09:30:00,78.65,78.89,77.98,78.36,47000.0,78.65,78.89,77.98,78.36,47000.0
2011-10-12 10:00:00,78.42,79.16,78.05,78.97,42700.0,78.42,79.16,78.05,78.97,42700.0
2011-10-12 10:30:00,78.96,79.16,78.49,78.5,28300.0,78.96,79.16,78.49,78.5,28300.0
2011-10-12 11:00:00,78.53,78.81,78.5,78.65,26500.0,78.53,78.81,78.5,78.65,26500.0
2011-10-12 11:30:00,78.67,78.75,78.27,78.27,55100.0,78.67,78.75,78.27,78.27,55100.0
2011-10-12 12:00:00,78.27,78.4,78.16,78.31,17800.0,78.27,78.4,78.16,78.31,17800.0
2011-10-12 12:30:00,78.33,78.49,78.21,78.38,23800.0,78.33,78.49,78.21,78.38,23800.0
2011-10-12 13:00:00,78.4,78.7,78.35,78.4,25200.0,78.4,78.7,78.35,78.4,25200.0
2011-10-12 13:30:00,78.45,78.55,78.18,78.38,28700.0,78.45,78.55,78.18,78.38,28700.0
2011-10-12 14:00:00,78.39,78.61,78.23,78.3,47500.0,78.39,78.61,78.23,78.3,47500.0
2011-10-12 14:30:00,78.42,78.54,78.09,78.11,69400.0,78.42,78.54,78.09,78.11,69400.0
2011-10-12 15:00:00,78.11,78.26,77.57,77.74,115300.0,78.11,78.26,77.57,77.74,115300.0
2011-10-12 15:30:00,77.71,77.99,77.29,77.34,221500.0,77.71,77.99,77.29,77.34,221500.0
2011-10-13 09:30:00,77.09,77.09,75.22,75.22,86300.0,77.09,77.09,75.22,75.22,86300.0
2011-10-13 10:00:00,75.19,75.97,74.97,75.9,58800.0,75.19,75.97,74.97,75.9,58800.0
2011-10-13 10:30:00,75.91,76.25,75.85,75.86,65200.0,75.91,76.25,75.85,75.86,65200.0
2011-10-13 11:00:00,75.84,76.12,75.18,75.18,32700.0,75.84,76.12,75.18,75.18,32700.0
2011-10-13 11:30:00,75.18,75.72,75.12,75.42,40100.0,75.18,75.72,75.12,75.42,40100.0
2011-10-13 12:00:00,75.46,75.53,75.28,75.29,52400.0,75.46,75.53,75.28,75.29,52400.0
2011-10-13 12:30:00,75.33,75.67,75.14,75.67,32700.0,75.33,75.67,75.14,75.67,32700.0
2011-10-13 13:00:00,75.67,76.09,75.41,76.09,35800.0,75.67,76.09,75.41,76.09,35800.0
2011-10-13 13:30:00,76.08,76.21,75.77,75.83,28900.0,76.08,76.21,75.77,75.83,28900.0
2011-10-13 14:00:00,75.86,75.87,75.58,75.8,38500.0,75.86,75.87,75.58,75.8,38500.0
2011-10-13 14:30:00,75.84,76.41,75.65,76.41,54800.0,75.84,76.41,75.65,76.41,54800.0
2011-10-13 15:00:00,76.33,76.52,75.89,75.94,60000.0,76.33,76.52,75.89,75.94,60000.0
2011-10-13 15:30:00,75.95,76.09,75.67,75.96,126300.0,75.95,76.09,75.67,75.96,126300.0
2011-10-14 09:30:00,77.68,78.07,77.17,77.5,43700.0,77.68,78.07,77.17,77.5,43700.0
2011-10-14 10:00:00,77.5,77.57,77.14,77.38,33600.0,77.5,77.57,77.14,77.38,33600.0
2011-10-14 10:30:00,77.45,77.62,77.24,77.39,37900.0,77.45,77.62,77.24,77.39,37900.0
2011-10-14 11:00:00,77.4,77.48,77.0,77.04,38700.0,77.4,77.48,77.0,77.04,38700.0
2011-10-14 11:30:00,77.06,77.51,76.84,77.23,46600.0,77.06,77.51,76.84,77.23,46600.0
2011-10-14 12:00:00,77.29,77.32,77.01,77.22,32000.0,77.29,77.32,77.01,77.22,32000.0
2011-10-14 12:30:00,77.29,77.53,77.24,77.37,12400.0,77.29,77.53,77.24,77.37,12400.0
2011-10-14 13:00:00,77.39,77.67,77.38,77.5,13500.0,77.39,77.67,77.38,77.5,13500.0
2011-10-14 13:30:00,77.45,77.6,77.27,77.31,47600.0,77.45,77.6,77.27,77.31,47600.0
2011-10-14 14:00:00,77.31,77.37,77.14,77.15,23800.0,77.31,77.37,77.14,77.15,23800.0
2011-10-14 14:30:00,77.16,77.19,76.86,77.19,39200.0,77.16,77.19,76.86,77.19,39200.0
2011-10-14 15:00:00,77.21,77.34,77.1,77.2,68800.0,77.21,77.34,77.1,77.2,68800.0
2011-10-14 15:30:00,77.19,77.31,76.84,77.25,191900.0,77.19,77.31,76.84,77.25,191900.0
2011-10-17 09:30:00,77.03,77.05,76.05,76.07,76200.0,77.03,77.05,76.05,76.07,76200.0
2011-10-17 10:00:00,76.05,76.11,75.64,75.69,37000.0,76.05,76.11,75.64,75.69,37000.0
2011-10-17 10:30:00,75.68,75.9,75.38,75.89,35500.0,75.68,75.9,75.38,75.89,35500.0
2011-10-17 11:00:00,75.81,76.11,75.78,75.86,57000.0,75.81,76.11,75.78,75.86,57000.0
2011-10-17 11:30:00,75.83,75.93,75.4,75.43,37100.0,75.83,75.93,75.4,75.43,37100.0
2011-10-17 12:00:00,75.4,75.56,75.36,75.46,42000.0,75.4,75.56,75.36,75.46,42000.0
2011-10-17 12:30:00,75.47,75.54,75.04,75.08,33400.0,75.47,75.54,75.04,75.08,33400.0
2011-10-17 13:00:00,75.1,75.43,75.05,75.23,30000.0,75.1,75.43,75.05,75.23,30000.0
2011-10-17 13:30:00,75.18,75.45,75.15,75.42,47800.0,75.18,75.45,75.15,75.42,47800.0
2011-10-17 14:00:00,75.38,75.49,75.26,75.35,41500.0,75.38,75.49,75.26,75.35,41500.0
2011-10-17 14:30:00,75.39,75.46,75.21,75.42,49000.0,75.39,75.46,75.21,75.42,49000.0
2011-10-17 15:00:00,75.5,75.69,75.34,75.5,81900.0,75.5,75.69,75.34,75.5,81900.0
2011-10-17 15:30:00,75.52,75.75,75.09,75.27,142600.0,75.52,75.75,75.09,75.27,142600.0
2011-10-18 09:30:00,75.19,75.19,73.34,73.75,133400.0,75.19,75.19,73.34,73.75,133400.0
2011-10-18 10:00:00,73.8,74.2,73.41,74.2,161800.0,73.8,74.2,73.41,74.2,161800.0
2011-10-18 10:30:00,74.19,75.22,74.08,74.86,110000.0,74.19,75.22,74.08,74.86,110000.0
2011-10-18 11:00:00,74.88,74.92,74.64,74.75,92600.0,74.88,74.92,74.64,74.75,92600.0
2011-10-18 11:30:00,74.78,75.3,74.78,75.04,82500.0,74.78,75.3,74.78,75.04,82500.0
2011-10-18 12:00:00,75.04,75.55,74.87,74.93,61100.0,75.04,75.55,74.87,74.93,61100.0
2011-10-18 12:30:00,74.94,75.57,74.94,75.48,31300.0,74.94,75.57,74.94,75.48,31300.0
2011-10-18 13:00:00,75.46,75.47,74.98,75.13,82100.0,75.46,75.47,74.98,75.13,82100.0
2011-10-18 13:30:00,75.13,75.3,75.0,75.01,106000.0,75.13,75.3,75.0,75.01,106000.0
2011-10-18 14:00:00,75.09,75.35,74.99,75.24,67900.0,75.09,75.35,74.99,75.24,67900.0
2011-10-18 14:30:00,75.27,75.41,75.16,75.37,39000.0,75.27,75.41,75.16,75.37,39000.0
2011-10-18 15:00:00,75.37,76.44,75.37,76.06,167400.0,75.37,76.44,75.37,76.06,167400.0
2011-10-18 15:30:00,76.06,77.05,75.92,76.66,332300.0,76.06,77.05,75.92,76.66,332300.0
2011-10-19 09:30:00,76.71,76.71,74.94,75.48,138900.0,76.71,76.71,74.94,75.48,138900.0
2011-10-19 10:00:00,75.47,76.35,75.27,76.24,122900.0,75.47,76.35,75.27,76.24,122900.0
2011-10-19 10:30:00,76.22,76.38,75.9,76.06,81600.0,76.22,76.38,75.9,76.06,81600.0
2011-10-19 11:00:00,75.99,76.06,75.39,75.86,82100.0,75.99,76.06,75.39,75.86,82100.0
2011-10-19 11:30:00,75.84,76.27,75.84,76.09,38100.0,75.84,76.27,75.84,76.09,38100.0
2011-10-19 12:00:00,76.12,76.72,76.12,76.69,29500.0,76.12,76.72,76.12,76.69,29500.0
2011-10-19 12:30:00,76.67,76.79,76.38,76.72,31600.0,76.67,76.79,76.38,76.72,31600.0
2011-10-19 13:00:00,76.71,77.1,76.69,76.8,37900.0,76.71,77.1,76.69,76.8,37900.0
2011-10-19 13:30:00,76.82,76.83,76.44,76.83,60200.0,76.82,76.83,76.44,76.83,60200.0
2011-10-19 14:00:00,76.83,76.91,76.17,76.2,103200.0,76.83,76.91,76.17,76.2,103200.0
2011-10-19 14:30:00,76.2,76.86,76.1,76.68,147300.0,76.2,76.86,76.1,76.68,147300.0
2011-10-19 15:00:00,76.69,76.76,76.13,76.22,76800.0,76.69,76.76,76.13,76.22,76800.0
2011-10-19 15:30:00,76.19,76.56,75.78,76.04,204500.0,76.19,76.56,75.78,76.04,204500.0
2011-10-20 09:30:00,76.02,76.23,75.23,75.45,53200.0,76.02,76.23,75.23,75.45,53200.0
2011-10-20 10:00:00,75.37,76.65,75.36,76.43,35200.0,75.37,76.65,75.36,76.43,35200.0
2011-10-20 10:30:00,76.51,76.63,76.24,76.24,27400.0,76.51,76.63,76.24,76.24,27400.0
2011-10-20 11:00:00,76.15,76.49,75.86,76.49,57600.0,76.15,76.49,75.86,76.49,57600.0
2011-10-20 11:30:00,76.47,76.68,76.24,76.35,75900.0,76.47,76.68,76.24,76.35,75900.0
2011-10-20 12:00:00,76.29,76.56,76.08,76.2,38500.0,76.29,76.56,76.08,76.2,38500.0
2011-10-20 12:30:00,76.28,76.89,76.18,76.76,38800.0,76.28,76.89,76.18,76.76,38800.0
2011-10-20 13:00:00,76.76,77.7,76.75,77.59,45100.0,76.76,77.7,76.75,77.59,45100.0
2011-10-20 13:30:00,77.62,77.82,77.29,77.5,74800.0,77.62,77.82,77.29,77.5,74800.0
2011-10-20 14:00:00,77.53,77.67,77.15,77.46,56900.0,77.53,77.67,77.15,77.46,56900.0
2011-10-20 14:30:00,77.46,77.69,77.26,77.38,74600.0,77.46,77.69,77.26,77.38,74600.0
2011-10-20 15:00:00,77.4,77.44,77.18,77.39,71600.0,77.4,77.44,77.18,77.39,71600.0
2011-10-20 15:30:00,77.37,77.84,77.3,77.73,150900.0,77.37,77.84,77.3,77.73,150900.0
2011-10-21 09:30:00,78.86,79.79,78.65,79.64,121300.0,78.86,79.79,78.65,79.64,121300.0
2011-10-21 10:00:00,79.68,80.72,79.45,80.65,74500.0,79.68,80.72,79.45,80.65,74500.0
2011-10-21 10:30:00,80.7,80.87,80.38,80.63,68600.0,80.7,80.87,80.38,80.63,68600.0
2011-10-21 11:00:00,80.69,80.85,80.42,80.55,36700.0,80.69,80.85,80.42,80.55,36700.0
2011-10-21 11:30:00,80.59,80.79,80.42,80.67,37800.0,80.59,80.79,80.42,80.67,37800.0
2011-10-21 12:00:00,80.65,80.74,80.55,80.7,14800.0,80.65,80.74,80.55,80.7,14800.0
2011-10-21 12:30:00,80.69,80.72,80.52,80.61,32400.0,80.69,80.72,80.52,80.61,32400.0
2011-10-21 13:00:00,80.61,80.61,79.96,79.96,73200.0,80.61,80.61,79.96,79.96,73200.0
2011-10-21 13:30:00,80.02,80.17,79.8,79.89,53300.0,80.02,80.17,79.8,79.89,53300.0
2011-10-21 14:00:00,79.87,80.15,79.82,79.96,72900.0,79.87,80.15,79.82,79.96,72900.0
2011-10-21 14:30:00,79.93,80.16,79.76,80.16,62300.0,79.93,80.16,79.76,80.16,62300.0
2011-10-21 15:00:00,80.2,80.74,80.14,80.51,81800.0,80.2,80.74,80.14,80.51,81800.0
2011-10-21 15:30:00,80.52,80.64,80.31,80.6,178100.0,80.52,80.64,80.31,80.6,178100.0
2011-10-24 09:30:00,80.63,82.09,80.39,81.31,68800.0,80.63,82.09,80.39,81.31,68800.0
2011-10-24 10:00:00,81.32,82.54,81.07,82.53,114200.0,81.32,82.54,81.07,82.53,114200.0
2011-10-24 10:30:00,82.52,82.59,82.12,82.27,70600.0,82.52,82.59,82.12,82.27,70600.0
2011-10-24 11:00:00,82.26,82.53,82.2,82.5,39400.0,82.26,82.53,82.2,82.5,39400.0
2011-10-24 11:30:00,82.45,83.17,82.3,82.72,35900.0,82.45,83.17,82.3,82.72,35900.0
2011-10-24 12:00:00,82.77,82.8,82.4,82.68,43700.0,82.77,82.8,82.4,82.68,43700.0
2011-10-24 12:30:00,82.63,82.89,82.44,82.81,48000.0,82.63,82.89,82.44,82.81,48000.0
2011-10-24 13:00:00,82.82,82.84,82.34,82.75,47800.0,82.82,82.84,82.34,82.75,47800.0
2011-10-24 13:30:00,82.74,83.6,82.74,83.53,57400.0,82.74,83.6,82.74,83.53,57400.0
2011-10-24 14:00:00,83.59,83.68,83.4,83.46,108600.0,83.59,83.68,83.4,83.46,108600.0
2011-10-24 14:30:00,83.4,83.67,83.34,83.65,106500.0,83.4,83.67,83.34,83.65,106500.0
2011-10-24 15:00:00,83.65,83.67,82.89,82.96,96200.0,83.65,83.67,82.89,82.96,96200.0
2011-10-24 15:30:00,82.96,83.53,82.71,83.14,193800.0,82.96,83.53,82.71,83.14,193800.0
2011-10-25 09:30:00,79.3,83.19,78.32,81.5,352200.0,79.3,83.19,78.32,81.5,352200.0
2011-10-25 10:00:00,81.5,82.85,81.1,82.16,144100.0,81.5,82.85,81.1,82.16,144100.0
2011-10-25 10:30:00,82.19,83.29,82.01,82.72,95000.0,82.19,83.29,82.01,82.72,95000.0
2011-10-25 11:00:00,82.69,82.89,81.26,81.48,91100.0,82.69,82.89,81.26,81.48,91100.0
2011-10-25 11:30:00,81.54,81.54,80.93,81.21,124600.0,81.54,81.54,80.93,81.21,124600.0
2011-10-25 12:00:00,81.27,82.54,81.2,82.54,72700.0,81.27,82.54,81.2,82.54,72700.0
2011-10-25 12:30:00,82.55,82.6,81.19,81.26,73700.0,82.55,82.6,81.19,81.26,73700.0
2011-10-25 13:00:00,81.17,81.45,80.87,80.9,90700.0,81.17,81.45,80.87,80.9,90700.0
2011-10-25 13:30:00,80.88,81.02,80.51,80.6,56800.0,80.88,81.02,80.51,80.6,56800.0
2011-10-25 14:00:00,80.62,80.65,80.29,80.35,64100.0,80.62,80.65,80.29,80.35,64100.0
2011-10-25 14:30:00,80.34,80.75,79.91,80.1,100400.0,80.34,80.75,79.91,80.1,100400.0
2011-10-25 15:00:00,80.12,80.32,79.51,79.62,128200.0,80.12,80.32,79.51,79.62,128200.0
2011-10-25 15:30:00,79.61,79.7,78.77,78.95,295200.0,79.61,79.7,78.77,78.95,295200.0
2011-10-26 09:30:00,78.63,79.44,76.7,76.8,286600.0,78.63,79.44,76.7,76.8,286600.0
2011-10-26 10:00:00,76.91,77.38,76.79,77.01,241300.0,76.91,77.38,76.79,77.01,241300.0
2011-10-26 10:30:00,77.0,77.54,76.51,76.63,129200.0,77.0,77.54,76.51,76.63,129200.0
2011-10-26 11:00:00,76.61,76.82,76.03,76.23,97500.0,76.61,76.82,76.03,76.23,97500.0
2011-10-26 11:30:00,76.2,76.83,76.18,76.6,95600.0,76.2,76.83,76.18,76.6,95600.0
2011-10-26 12:00:00,76.65,76.84,76.08,76.24,87300.0,76.65,76.84,76.08,76.24,87300.0
2011-10-26 12:30:00,76.24,76.63,76.23,76.54,40600.0,76.24,76.63,76.23,76.54,40600.0
2011-10-26 13:00:00,76.5,76.51,75.9,75.92,54600.0,76.5,76.51,75.9,75.92,54600.0
2011-10-26 13:30:00,75.91,76.74,75.84,76.45,109300.0,75.91,76.74,75.84,76.45,109300.0
2011-10-26 14:00:00,76.48,77.05,75.96,76.06,123500.0,76.48,77.05,75.96,76.06,123500.0
2011-10-26 14:30:00,76.08,76.78,76.02,76.72,150900.0,76.08,76.78,76.02,76.72,150900.0
2011-10-26 15:00:00,76.72,77.31,76.61,77.27,181400.0,76.72,77.31,76.61,77.27,181400.0
2011-10-26 15:30:00,77.27,77.78,76.83,77.03,302200.0,77.27,77.78,76.83,77.03,302200.0
2011-10-27 09:30:00,79.26,79.93,78.25,78.25,92000.0,79.26,79.93,78.25,78.25,92000.0
2011-10-27 10:00:00,78.16,78.66,77.99,78.66,75000.0,78.16,78.66,77.99,78.66,75000.0
2011-10-27 10:30:00,78.68,78.85,78.6,78.75,64100.0,78.68,78.85,78.6,78.75,64100.0
2011-10-27 11:00:00,78.71,79.06,78.7,79.04,46600.0,78.71,79.06,78.7,79.04,46600.0
2011-10-27 11:30:00,79.02,79.66,78.85,79.58,49100.0,79.02,79.66,78.85,79.58,49100.0
2011-10-27 12:00:00,79.59,79.98,79.52,79.59,41500.0,79.59,79.98,79.52,79.59,41500.0
2011-10-27 12:30:00,79.59,79.8,79.49,79.74,27300.0,79.59,79.8,79.49,79.74,27300.0
2011-10-27 13:00:00,79.75,79.97,79.6,79.97,60700.0,79.75,79.97,79.6,79.97,60700.0
2011-10-27 13:30:00,79.93,81.09,79.9,80.98,108600.0,79.93,81.09,79.9,80.98,108600.0
2011-10-27 14:00:00,81.0,81.15,80.72,81.0,172200.0,81.0,81.15,80.72,81.0,172200.0
2011-10-27 14:30:00,81.0,81.22,80.72,80.72,85800.0,81.0,81.22,80.72,80.72,85800.0
2011-10-27 15:00:00,80.75,81.51,80.75,81.27,71600.0,80.75,81.51,80.75,81.27,71600.0
2011-10-27 15:30:00,81.27,81.33,80.61,80.95,172700.0,81.27,81.33,80.61,80.95,172700.0
2011-10-28 09:30:00,80.75,81.97,80.34,81.69,99600.0,80.75,81.97,80.34,81.69,99600.0
2011-10-28 10:00:00,81.67,81.71,81.28,81.65,78100.0,81.67,81.71,81.28,81.65,78100.0
2011-10-28 10:30:00,81.59,82.32,81.54,82.31,38500.0,81.59,82.32,81.54,82.31,38500.0
2011-10-28 11:00:00,82.3,82.33,81.96,81.96,38700.0,82.3,82.33,81.96,81.96,38700.0
2011-10-28 11:30:00,82.02,82.35,81.8,81.88,45400.0,82.02,82.35,81.8,81.88,45400.0
2011-10-28 12:00:00,81.85,81.94,81.71,81.74,21900.0,81.85,81.94,81.71,81.74,21900.0
2011-10-28 12:30:00,81.75,81.97,81.74,81.95,19900.0,81.75,81.97,81.74,81.95,19900.0
2011-10-28 13:00:00,81.91,82.08,81.6,82.01,37300.0,81.91,82.08,81.6,82.01,37300.0
2011-10-28 13:30:00,82.0,82.08,81.88,82.03,37800.0,82.0,82.08,81.88,82.03,37800.0
2011-10-28 14:00:00,82.02,82.18,81.95,82.12,57800.0,82.02,82.18,81.95,82.12,57800.0
2011-10-28 14:30:00,82.14,82.2,82.04,82.15,56000.0,82.14,82.2,82.04,82.15,56000.0
2011-10-28 15:00:00,82.18,82.3,82.07,82.1,76800.0,82.18,82.3,82.07,82.1,76800.0
2011-10-28 15:30:00,82.11,82.45,81.92,82.18,155200.0,82.11,82.45,81.92,82.18,155200.0
2011-10-31 09:30:00,81.41,81.65,80.04,80.05,58600.0,81.41,81.65,80.04,80.05,58600.0
2011-10-31 10:00:00,80.04,80.55,79.94,80.08,28900.0,80.04,80.55,79.94,80.08,28900.0
2011-10-31 10:30:00,80.08,80.59,80.08,80.36,20300.0,80.08,80.59,80.08,80.36,20300.0
2011-10-31 11:00:00,80.36,80.45,80.0,80.29,25100.0,80.36,80.45,80.0,80.29,25100.0
2011-10-31 11:30:00,80.24,80.55,80.24,80.51,16600.0,80.24,80.55,80.24,80.51,16600.0
2011-10-31 12:00:00,80.48,80.69,80.06,80.07,25800.0,80.48,80.69,80.06,80.07,25800.0
2011-10-31 12:30:00,80.07,80.51,80.05,80.5,15900.0,80.07,80.51,80.05,80.5,15900.0
2011-10-31 13:00:00,80.47,80.71,80.43,80.57,12600.0,80.47,80.71,80.43,80.57,12600.0
2011-10-31 13:30:00,80.57,80.94,80.54,80.75,14900.0,80.57,80.94,80.54,80.75,14900.0
2011-10-31 14:00:00,80.75,80.77,80.34,80.5,34800.0,80.75,80.77,80.34,80.5,34800.0
2011-10-31 14:30:00,80.52,80.68,80.41,80.58,38400.0,80.52,80.68,80.41,80.58,38400.0
2011-10-31 15:00:00,80.53,80.6,80.33,80.39,163900.0,80.53,80.6,80.33,80.39,163900.0
2011-10-31 15:30:00,80.39,80.67,80.08,80.08,293800.0,80.39,80.67,80.08,80.08,293800.0
2011-11-01 09:30:00,77.72,77.91,77.17,77.65,92400.0,77.72,77.91,77.17,77.65,92400.0
2011-11-01 10:00:00,77.62,78.36,77.01,78.19,97000.0,77.62,78.36,77.01,78.19,97000.0
2011-11-01 10:30:00,78.19,79.2,78.1,79.07,83600.0,78.19,79.2,78.1,79.07,83600.0
2011-11-01 11:00:00,79.17,79.44,78.8,79.1,64500.0,79.17,79.44,78.8,79.1,64500.0
2011-11-01 11:30:00,79.06,79.12,78.2,78.28,95400.0,79.06,79.12,78.2,78.28,95400.0
2011-11-01 12:00:00,78.25,78.71,77.95,78.05,84000.0,78.25,78.71,77.95,78.05,84000.0
2011-11-01 12:30:00,78.02,78.15,77.55,77.57,40100.0,78.02,78.15,77.55,77.57,40100.0
2011-11-01 13:00:00,77.55,77.96,77.12,77.89,56800.0,77.55,77.96,77.12,77.89,56800.0
2011-11-01 13:30:00,77.95,78.63,77.8,77.88,39700.0,77.95,78.63,77.8,77.88,39700.0
2011-11-01 14:00:00,77.89,78.37,77.75,78.29,49000.0,77.89,78.37,77.75,78.29,49000.0
2011-11-01 14:30:00,78.21,78.3,77.68,77.76,45900.0,78.21,78.3,77.68,77.76,45900.0
2011-11-01 15:00:00,77.8,77.91,77.31,77.5,107600.0,77.8,77.91,77.31,77.5,107600.0
2011-11-01 15:30:00,77.56,77.94,76.73,76.84,332500.0,77.56,77.94,76.73,76.84,332500.0
2011-11-02 09:30:00,78.07,78.15,77.08,77.12,37900.0,78.07,78.15,77.08,77.12,37900.0
2011-11-02 10:00:00,77.04,77.44,76.76,77.27,48800.0,77.04,77.44,76.76,77.27,48800.0
2011-11-02 10:30:00,77.3,77.78,76.95,77.59,65200.0,77.3,77.78,76.95,77.59,65200.0
2011-11-02 11:00:00,77.64,77.77,77.43,77.49,33100.0,77.64,77.77,77.43,77.49,33100.0
2011-11-02 11:30:00,77.47,77.75,77.45,77.51,33800.0,77.47,77.75,77.45,77.51,33800.0
2011-11-02 12:00:00,77.55,77.64,77.36,77.46,36200.0,77.55,77.64,77.36,77.46,36200.0
2011-11-02 12:30:00,77.39,77.69,77.01,77.01,35000.0,77.39,77.69,77.01,77.01,35000.0
2011-11-02 13:00:00,77.01,77.05,76.6,76.79,44100.0,77.01,77.05,76.6,76.79,44100.0
2011-11-02 13:30:00,76.78,77.29,76.72,76.86,27600.0,76.78,77.29,76.72,76.86,27600.0
2011-11-02 14:00:00,76.84,77.03,76.64,76.88,51500.0,76.84,77.03,76.64,76.88,51500.0
2011-11-02 14:30:00,76.82,77.33,76.79,77.11,45900.0,76.82,77.33,76.79,77.11,45900.0
2011-11-02 15:00:00,77.11,77.55,76.98,77.41,82800.0,77.11,77.55,76.98,77.41,82800.0
2011-11-02 15:30:00,77.41,77.59,77.17,77.43,142600.0,77.41,77.59,77.17,77.43,142600.0
2011-11-03 09:30:00,78.58,79.27,78.15,78.39,41000.0,78.58,79.27,78.15,78.39,41000.0
2011-11-03 10:00:00,78.38,78.6,77.84,78.44,55100.0,78.38,78.6,77.84,78.44,55100.0
2011-11-03 10:30:00,78.38,79.24,78.38,78.83,30400.0,78.38,79.24,78.38,78.83,30400.0
2011-11-03 11:00:00,78.85,79.35,78.62,79.23,25200.0,78.85,79.35,78.62,79.23,25200.0
2011-11-03 11:30:00,79.25,79.45,78.94,78.96,24900.0,79.25,79.45,78.94,78.96,24900.0
2011-11-03 12:00:00,79.04,79.26,78.86,79.19,19400.0,79.04,79.26,78.86,79.19,19400.0
2011-11-03 12:30:00,79.21,79.37,78.82,79.28,20700.0,79.21,79.37,78.82,79.28,20700.0
2011-11-03 13:00:00,79.28,79.48,79.16,79.26,19100.0,79.28,79.48,79.16,79.26,19100.0
2011-11-03 13:30:00,79.26,79.75,79.23,79.45,31500.0,79.26,79.75,79.23,79.45,31500.0
2011-11-03 14:00:00,79.49,79.8,79.44,79.54,37800.0,79.49,79.8,79.44,79.54,37800.0
2011-11-03 14:30:00,79.55,79.72,79.37,79.48,25300.0,79.55,79.72,79.37,79.48,25300.0
2011-11-03 15:00:00,79.46,79.91,79.46,79.89,42700.0,79.46,79.91,79.46,79.89,42700.0
2011-11-03 15:30:00,79.85,79.99,79.56,79.64,158600.0,79.85,79.99,79.56,79.64,158600.0
2011-11-04 09:30:00,79.03,79.32,78.7,78.7,31900.0,79.03,79.32,78.7,78.7,31900.0
2011-11-04 10:00:00,78.67,78.89,78.19,78.31,25300.0,78.67,78.89,78.19,78.31,25300.0
2011-11-04 10:30:00,78.31,78.31,77.77,78.2,23500.0,78.31,78.31,77.77,78.2,23500.0
2011-11-04 11:00:00,78.14,78.41,78.0,78.33,25000.0,78.14,78.41,78.0,78.33,25000.0
2011-11-04 11:30:00,78.37,78.44,78.11,78.44,21200.0,78.37,78.44,78.11,78.44,21200.0
2011-11-04 12:00:00,78.44,78.62,78.35,78.49,25900.0,78.44,78.62,78.35,78.49,25900.0
2011-11-04 12:30:00,78.49,78.51,78.13,78.42,19300.0,78.49,78.51,78.13,78.42,19300.0
2011-11-04 13:00:00,78.46,78.83,78.43,78.77,36800.0,78.46,78.83,78.43,78.77,36800.0
2011-11-04 13:30:00,78.78,79.15,78.68,78.93,18800.0,78.78,79.15,78.68,78.93,18800.0
2011-11-04 14:00:00,78.92,78.99,78.82,78.87,24500.0,78.92,78.99,78.82,78.87,24500.0
2011-11-04 14:30:00,78.94,79.07,78.65,78.68,29000.0,78.94,79.07,78.65,78.68,29000.0
2011-11-04 15:00:00,78.72,78.74,78.29,78.55,37700.0,78.72,78.74,78.29,78.55,37700.0
2011-11-04 15:30:00,78.52,78.67,78.23,78.53,129100.0,78.52,78.67,78.23,78.53,129100.0
2011-11-07 09:30:00,78.5,79.33,78.25,79.22,17400.0,78.5,79.33,78.25,79.22,17400.0
2011-11-07 10:00:00,79.28,79.28,78.83,79.07,49000.0,79.28,79.28,78.83,79.07,49000.0
2011-11-07 10:30:00,78.98,79.02,78.19,78.38,71800.0,78.98,79.02,78.19,78.38,71800.0
2011-11-07 11:00:00,78.33,78.75,78.33,78.59,63000.0,78.33,78.75,78.33,78.59,63000.0
2011-11-07 11:30:00,78.59,78.7,78.39,78.49,20400.0,78.59,78.7,78.39,78.49,20400.0
2011-11-07 12:00:00,78.46,78.55,77.81,77.93,21200.0,78.46,78.55,77.81,77.93,21200.0
2011-11-07 12:30:00,77.88,78.17,77.78,78.12,9200.0,77.88,78.17,77.78,78.12,9200.0
2011-11-07 13:00:00,78.13,78.51,78.08,78.48,21000.0,78.13,78.51,78.08,78.48,21000.0
2011-11-07 13:30:00,78.5,78.95,78.34,78.86,26800.0,78.5,78.95,78.34,78.86,26800.0
2011-11-07 14:00:00,78.89,79.17,78.72,79.03,36400.0,78.89,79.17,78.72,79.03,36400.0
2011-11-07 14:30:00,79.0,79.16,78.79,79.16,40100.0,79.0,79.16,78.79,79.16,40100.0
2011-11-07 15:00:00,79.18,79.28,78.91,78.91,37700.0,79.18,79.28,78.91,78.91,37700.0
2011-11-07 15:30:00,78.9,79.5,78.84,79.4,127400.0,78.9,79.5,78.84,79.4,127400.0
2011-11-08 09:30:00,79.57,81.4,79.34,81.39,54800.0,79.57,81.4,79.34,81.39,54800.0
2011-11-08 10:00:00,81.37,81.39,80.07,80.19,26600.0,81.37,81.39,80.07,80.19,26600.0
2011-11-08 10:30:00,80.14,80.4,80.01,80.13,20200.0,80.14,80.4,80.01,80.13,20200.0
2011-11-08 11:00:00,80.1,80.28,79.56,79.77,29100.0,80.1,80.28,79.56,79.77,29100.0
2011-11-08 11:30:00,79.79,80.17,79.51,79.96,14700.0,79.79,80.17,79.51,79.96,14700.0
2011-11-08 12:00:00,79.9,80.36,79.77,80.14,16400.0,79.9,80.36,79.77,80.14,16400.0
2011-11-08 12:30:00,80.18,80.31,79.96,80.16,9300.0,80.18,80.31,79.96,80.16,9300.0
2011-11-08 13:00:00,80.18,80.39,79.97,80.33,15600.0,80.18,80.39,79.97,80.33,15600.0
2011-11-08 13:30:00,80.34,81.13,80.29,80.93,31800.0,80.34,81.13,80.29,80.93,31800.0
2011-11-08 14:00:00,80.96,81.22,80.56,81.22,30700.0,80.96,81.22,80.56,81.22,30700.0
2011-11-08 14:30:00,81.23,81.34,81.07,81.25,28600.0,81.23,81.34,81.07,81.25,28600.0
2011-11-08 15:00:00,81.23,81.43,80.99,81.37,57000.0,81.23,81.43,80.99,81.37,57000.0
2011-11-08 15:30:00,81.38,81.59,81.25,81.51,135500.0,81.38,81.59,81.25,81.51,135500.0
2011-11-09 09:30:00,79.49,79.53,78.59,78.77,24700.0,79.49,79.53,78.59,78.77,24700.0
2011-11-09 10:00:00,78.87,79.17,78.66,78.66,22500.0,78.87,79.17,78.66,78.66,22500.0
2011-11-09 10:30:00,78.75,79.6,78.67,79.32,35400.0,78.75,79.6,78.67,79.32,35400.0
2011-11-09 11:00:00,79.23,79.72,79.12,79.44,16900.0,79.23,79.72,79.12,79.44,16900.0
2011-11-09 11:30:00,79.43,79.87,79.33,79.7,17300.0,79.43,79.87,79.33,79.7,17300.0
2011-11-09 12:00:00,79.7,79.72,79.01,79.1,26900.0,79.7,79.72,79.01,79.1,26900.0
2011-11-09 12:30:00,79.07,79.1,78.78,78.99,22000.0,79.07,79.1,78.78,78.99,22000.0
2011-11-09 13:00:00,79.01,79.19,78.47,78.48,17200.0,79.01,79.19,78.47,78.48,17200.0
2011-11-09 13:30:00,78.5,78.57,77.72,77.74,29300.0,78.5,78.57,77.72,77.74,29300.0
2011-11-09 14:00:00,77.72,77.73,76.99,77.39,69200.0,77.72,77.73,76.99,77.39,69200.0
2011-11-09 14:30:00,77.36,77.78,77.28,77.64,29900.0,77.36,77.78,77.28,77.64,29900.0
2011-11-09 15:00:00,77.57,78.05,77.53,77.87,46500.0,77.57,78.05,77.53,77.87,46500.0
2011-11-09 15:30:00,77.83,77.9,77.31,77.49,190800.0,77.83,77.9,77.31,77.49,190800.0
2011-11-10 09:30:00,78.43,78.84,78.19,78.24,20600.0,78.43,78.84,78.19,78.24,20600.0
2011-11-10 10:00:00,78.24,78.71,78.01,78.02,17800.0,78.24,78.71,78.01,78.02,17800.0
2011-11-10 10:30:00,77.98,77.98,77.48,77.9,18500.0,77.98,77.98,77.48,77.9,18500.0
2011-11-10 11:00:00,77.86,78.17,77.79,77.96,27300.0,77.86,78.17,77.79,77.96,27300.0
2011-11-10 11:30:00,77.93,78.5,77.81,78.34,33400.0,77.93,78.5,77.81,78.34,33400.0
2011-11-10 12:00:00,78.35,78.51,78.11,78.26,19700.0,78.35,78.51,78.11,78.26,19700.0
2011-11-10 12:30:00,78.19,78.19,77.86,78.05,25600.0,78.19,78.19,77.86,78.05,25600.0
2011-11-10 13:00:00,78.04,78.71,78.04,78.29,13900.0,78.04,78.71,78.04,78.29,13900.0
2011-11-10 13:30:00,78.31,78.65,78.13,78.53,19500.0,78.31,78.65,78.13,78.53,19500.0
2011-11-10 14:00:00,78.52,78.55,78.0,78.05,29100.0,78.52,78.55,78.0,78.05,29100.0
2011-11-10 14:30:00,78.1,78.41,77.74,77.74,25200.0,78.1,78.41,77.74,77.74,25200.0
2011-11-10 15:00:00,77.79,78.17,77.6,78.01,47200.0,77.79,78.17,77.6,78.01,47200.0
2011-11-10 15:30:00,78.01,78.23,77.77,77.94,98800.0,78.01,78.23,77.77,77.94,98800.0
2011-11-11 09:30:00,79.1,79.9,79.1,79.64,33000.0,79.1,79.9,79.1,79.64,33000.0
2011-11-11 10:00:00,79.69,79.95,79.62,79.65,19000.0,79.69,79.95,79.62,79.65,19000.0
2011-11-11 10:30:00,79.69,79.93,79.66,79.67,31600.0,79.69,79.93,79.66,79.67,31600.0
2011-11-11 11:00:00,79.65,79.85,79.62,79.71,17900.0,79.65,79.85,79.62,79.71,17900.0
2011-11-11 11:30:00,79.68,79.72,79.45,79.47,13700.0,79.68,79.72,79.45,79.47,13700.0
2011-11-11 12:00:00,79.48,79.77,79.38,79.47,11200.0,79.48,79.77,79.38,79.47,11200.0
2011-11-11 12:30:00,79.51,79.66,79.41,79.62,9700.0,79.51,79.66,79.41,79.62,9700.0
2011-11-11 13:00:00,79.67,79.82,79.51,79.56,11000.0,79.67,79.82,79.51,79.56,11000.0
2011-11-11 13:30:00,79.57,79.81,79.49,79.68,14400.0,79.57,79.81,79.49,79.68,14400.0
2011-11-11 14:00:00,79.67,80.06,79.67,80.06,26400.0,79.67,80.06,79.67,80.06,26400.0
2011-11-11 14:30:00,80.06,80.21,79.87,79.98,30500.0,80.06,80.21,79.87,79.98,30500.0
2011-11-11 15:00:00,79.95,80.03,79.79,80.0,43200.0,79.95,80.03,79.79,80.0,43200.0
2011-11-11 15:30:00,80.03,80.09,79.74,80.01,96900.0,80.03,80.09,79.74,80.01,96900.0
2011-11-14 09:30:00,79.52,80.56,79.38,79.7,22800.0,79.52,80.56,79.38,79.7,22800.0
2011-11-14 10:00:00,79.72,80.22,79.62,80.22,19500.0,79.72,80.22,79.62,80.22,19500.0
2011-11-14 10:30:00,80.18,80.19,79.85,80.12,35000.0,80.18,80.19,79.85,80.12,35000.0
2011-11-14 11:00:00,80.12,80.27,79.79,79.8,28500.0,80.12,80.27,79.79,79.8,28500.0
2011-11-14 11:30:00,79.77,79.94,79.14,79.2,29100.0,79.77,79.94,79.14,79.2,29100.0
2011-11-14 12:00:00,79.2,79.31,78.73,78.78,28700.0,79.2,79.31,78.73,78.78,28700.0
2011-11-14 12:30:00,78.78,79.14,78.75,79.14,24100.0,78.78,79.14,78.75,79.14,24100.0
2011-11-14 13:00:00,79.08,79.44,79.0,79.36,13800.0,79.08,79.44,79.0,79.36,13800.0
2011-11-14 13:30:00,79.37,79.51,79.3,79.4,15300.0,79.37,79.51,79.3,79.4,15300.0
2011-11-14 14:00:00,79.46,79.63,79.25,79.31,25200.0,79.46,79.63,79.25,79.31,25200.0
2011-11-14 14:30:00,79.29,79.37,79.17,79.19,22500.0,79.29,79.37,79.17,79.19,22500.0
2011-11-14 15:00:00,79.19,79.66,79.19,79.53,39000.0,79.19,79.66,79.19,79.53,39000.0
2011-11-14 15:30:00,79.52,79.66,79.39,79.46,80700.0,79.52,79.66,79.39,79.46,80700.0
2011-11-15 09:30:00,79.37,80.32,78.94,79.63,62700.0,79.37,80.32,78.94,79.63,62700.0
2011-11-15 10:00:00,79.57,79.69,79.08,79.17,24200.0,79.57,79.69,79.08,79.17,24200.0
2011-11-15 10:30:00,79.13,79.51,79.04,79.13,14700.0,79.13,79.51,79.04,79.13,14700.0
2011-11-15 11:00:00,79.08,79.24,78.75,78.97,15500.0,79.08,79.24,78.75,78.97,15500.0
2011-11-15 11:30:00,78.98,79.17,78.81,79.0,21000.0,78.98,79.17,78.81,79.0,21000.0
2011-11-15 12:00:00,79.0,79.41,79.0,79.3,26000.0,79.0,79.41,79.0,79.3,26000.0
2011-11-15 12:30:00,79.34,79.91,79.34,79.91,48800.0,79.34,79.91,79.34,79.91,48800.0
2011-11-15 13:00:00,79.92,80.06,79.44,79.5,66500.0,79.92,80.06,79.44,79.5,66500.0
2011-11-15 13:30:00,79.52,79.6,79.41,79.5,53400.0,79.52,79.6,79.41,79.5,53400.0
2011-11-15 14:00:00,79.5,79.56,79.39,79.49,42100.0,79.5,79.56,79.39,79.49,42100.0
2011-11-15 14:30:00,79.45,79.54,79.4,79.44,50500.0,79.45,79.54,79.4,79.44,50500.0
2011-11-15 15:00:00,79.43,79.61,79.38,79.5,122200.0,79.43,79.61,79.38,79.5,122200.0
2011-11-15 15:30:00,79.49,79.55,79.24,79.25,130600.0,79.49,79.55,79.24,79.25,130600.0
2011-11-16 09:30:00,78.01,78.29,77.57,77.99,62200.0,78.01,78.29,77.57,77.99,62200.0
2011-11-16 10:00:00,78.04,78.07,77.53,77.54,35700.0,78.04,78.07,77.53,77.54,35700.0
2011-11-16 10:30:00,77.51,78.58,77.4,78.55,33000.0,77.51,78.58,77.4,78.55,33000.0
2011-11-16 11:00:00,78.6,79.17,78.6,79.0,36200.0,78.6,79.17,78.6,79.0,36200.0
2011-11-16 11:30:00,79.0,79.14,78.91,78.98,46100.0,79.0,79.14,78.91,78.98,46100.0
2011-11-16 12:00:00,78.98,79.19,78.94,79.05,24400.0,78.98,79.19,78.94,79.05,24400.0
2011-11-16 12:30:00,79.06,79.34,78.95,79.09,21300.0,79.06,79.34,78.95,79.09,21300.0
2011-11-16 13:00:00,79.12,79.56,79.12,79.5,19900.0,79.12,79.56,79.12,79.5,19900.0
2011-11-16 13:30:00,79.46,79.58,79.28,79.4,42600.0,79.46,79.58,79.28,79.4,42600.0
2011-11-16 14:00:00,79.39,79.72,79.38,79.59,44300.0,79.39,79.72,79.38,79.59,44300.0
2011-11-16 14:30:00,79.57,79.62,79.18,79.35,26000.0,79.57,79.62,79.18,79.35,26000.0
2011-11-16 15:00:00,79.35,79.37,78.83,78.92,103500.0,79.35,79.37,78.83,78.92,103500.0
2011-11-16 15:30:00,78.92,78.93,78.51,78.67,288600.0,78.92,78.93,78.51,78.67,288600.0
2011-11-17 09:30:00,78.36,78.41,77.34,77.68,53800.0,78.36,78.41,77.34,77.68,53800.0
2011-11-17 10:00:00,77.63,77.8,77.38,77.76,44500.0,77.63,77.8,77.38,77.76,44500.0
2011-11-17 10:30:00,77.61,77.81,77.38,77.6,41100.0,77.61,77.81,77.38,77.6,41100.0
2011-11-17 11:00:00,77.54,77.63,77.16,77.41,71600.0,77.54,77.63,77.16,77.41,71600.0
2011-11-17 11:30:00,77.39,77.65,77.19,77.2,37400.0,77.39,77.65,77.19,77.2,37400.0
2011-11-17 12:00:00,77.25,77.33,76.75,76.75,35200.0,77.25,77.33,76.75,76.75,35200.0
2011-11-17 12:30:00,76.7,76.75,75.52,76.34,71500.0,76.7,76.75,75.52,76.34,71500.0
2011-11-17 13:00:00,76.34,76.64,76.01,76.41,42000.0,76.34,76.64,76.01,76.41,42000.0
2011-11-17 13:30:00,76.41,76.59,76.02,76.49,39500.0,76.41,76.59,76.02,76.49,39500.0
2011-11-17 14:00:00,76.42,76.46,76.14,76.36,52100.0,76.42,76.46,76.14,76.36,52100.0
2011-11-17 14:30:00,76.41,76.68,76.15,76.53,41200.0,76.41,76.68,76.15,76.53,41200.0
2011-11-17 15:00:00,76.51,76.68,76.01,76.21,67400.0,76.51,76.68,76.01,76.21,67400.0
2011-11-17 15:30:00,76.23,76.31,75.77,76.16,336700.0,76.23,76.31,75.77,76.16,336700.0
2011-11-18 09:30:00,77.22,77.22,75.62,75.87,127800.0,77.22,77.22,75.62,75.87,127800.0
2011-11-18 10:00:00,75.87,76.02,75.19,75.24,75100.0,75.87,76.02,75.19,75.24,75100.0
2011-11-18 10:30:00,75.21,75.21,74.97,75.09,164700.0,75.21,75.21,74.97,75.09,164700.0
2011-11-18 11:00:00,75.11,75.31,74.75,74.93,92600.0,75.11,75.31,74.75,74.93,92600.0
2011-11-18 11:30:00,74.97,75.04,74.8,74.87,41100.0,74.97,75.04,74.8,74.87,41100.0
2011-11-18 12:00:00,74.92,74.93,74.48,74.92,38600.0,74.92,74.93,74.48,74.92,38600.0
2011-11-18 12:30:00,74.87,75.02,74.8,74.92,27200.0,74.87,75.02,74.8,74.92,27200.0
2011-11-18 13:00:00,74.91,75.04,74.88,75.02,68800.0,74.91,75.04,74.88,75.02,68800.0
2011-11-18 13:30:00,75.02,75.18,74.92,74.92,75200.0,75.02,75.18,74.92,74.92,75200.0
2011-11-18 14:00:00,74.95,75.05,74.53,74.77,107600.0,74.95,75.05,74.53,74.77,107600.0
2011-11-18 14:30:00,74.78,75.02,74.77,74.81,63100.0,74.78,75.02,74.77,74.81,63100.0
2011-11-18 15:00:00,74.81,75.02,74.71,74.92,122500.0,74.81,75.02,74.71,74.92,122500.0
2011-11-18 15:30:00,74.93,75.0,74.67,74.76,156400.0,74.93,75.0,74.67,74.76,156400.0
2011-11-21 09:30:00,73.59,74.14,72.18,72.34,93700.0,73.59,74.14,72.18,72.34,93700.0
2011-11-21 10:00:00,72.39,72.73,72.06,72.6,61700.0,72.39,72.73,72.06,72.6,61700.0
2011-11-21 10:30:00,72.56,72.73,72.43,72.49,48500.0,72.56,72.73,72.43,72.49,48500.0
2011-11-21 11:00:00,72.46,72.86,72.43,72.73,83400.0,72.46,72.86,72.43,72.73,83400.0
2011-11-21 11:30:00,72.71,73.0,72.56,72.99,53300.0,72.71,73.0,72.56,72.99,53300.0
2011-11-21 12:00:00,72.99,73.23,72.94,73.12,52800.0,72.99,73.23,72.94,73.12,52800.0
2011-11-21 12:30:00,73.13,73.48,73.09,73.39,44100.0,73.13,73.48,73.09,73.39,44100.0
2011-11-21 13:00:00,73.36,73.91,73.36,73.78,43600.0,73.36,73.91,73.36,73.78,43600.0
2011-11-21 13:30:00,73.78,73.9,73.7,73.73,59800.0,73.78,73.9,73.7,73.73,59800.0
2011-11-21 14:00:00,73.72,74.35,73.68,74.33,76600.0,73.72,74.35,73.68,74.33,76600.0
2011-11-21 14:30:00,74.33,74.61,74.22,74.36,72600.0,74.33,74.61,74.22,74.36,72600.0
2011-11-21 15:00:00,74.36,74.83,74.2,74.68,115300.0,74.36,74.83,74.2,74.68,115300.0
2011-11-21 15:30:00,74.71,74.77,74.32,74.32,187800.0,74.71,74.77,74.32,74.32,187800.0
2011-11-22 09:30:00,74.29,75.12,74.08,74.77,43700.0,74.29,75.12,74.08,74.77,43700.0
2011-11-22 10:00:00,74.8,74.92,74.43,74.82,25400.0,74.8,74.92,74.43,74.82,25400.0
2011-11-22 10:30:00,74.82,74.83,74.44,74.5,62700.0,74.82,74.83,74.44,74.5,62700.0
2011-11-22 11:00:00,74.5,74.79,74.32,74.69,64800.0,74.5,74.79,74.32,74.69,64800.0
2011-11-22 11:30:00,74.68,74.81,74.49,74.77,41900.0,74.68,74.81,74.49,74.77,41900.0
2011-11-22 12:00:00,74.82,75.44,74.82,74.88,47000.0,74.82,75.44,74.82,74.88,47000.0
2011-11-22 12:30:00,74.9,75.27,74.85,75.25,36200.0,74.9,75.27,74.85,75.25,36200.0
2011-11-22 13:00:00,75.27,75.67,75.1,75.48,29100.0,75.27,75.67,75.1,75.48,29100.0
2011-11-22 13:30:00,75.36,75.4,74.91,74.98,32100.0,75.36,75.4,74.91,74.98,32100.0
2011-11-22 14:00:00,74.98,75.1,74.79,74.98,32300.0,74.98,75.1,74.79,74.98,32300.0
2011-11-22 14:30:00,74.96,74.99,74.41,74.5,35500.0,74.96,74.99,74.41,74.5,35500.0
2011-11-22 15:00:00,74.49,74.73,74.36,74.68,62700.0,74.49,74.73,74.36,74.68,62700.0
2011-11-22 15:30:00,74.7,74.95,74.56,74.64,96000.0,74.7,74.95,74.56,74.64,96000.0
2011-11-23 09:30:00,73.72,73.78,73.04,73.21,35300.0,73.72,73.78,73.04,73.21,35300.0
2011-11-23 10:00:00,73.17,73.36,72.91,72.93,14900.0,73.17,73.36,72.91,72.93,14900.0
2011-11-23 10:30:00,72.91,72.91,72.52,72.69,62800.0,72.91,72.91,72.52,72.69,62800.0
2011-11-23 11:00:00,72.65,72.7,72.28,72.51,26000.0,72.65,72.7,72.28,72.51,26000.0
2011-11-23 11:30:00,72.48,72.78,72.41,72.66,24500.0,72.48,72.78,72.41,72.66,24500.0
2011-11-23 12:00:00,72.66,72.9,72.5,72.5,14300.0,72.66,72.9,72.5,72.5,14300.0
2011-11-23 12:30:00,72.5,72.88,72.4,72.82,15600.0,72.5,72.88,72.4,72.82,15600.0
2011-11-23 13:00:00,72.81,72.95,72.75,72.91,37400.0,72.81,72.95,72.75,72.91,37400.0
2011-11-23 13:30:00,72.91,72.93,72.63,72.63,13800.0,72.91,72.93,72.63,72.63,13800.0
2011-11-23 14:00:00,72.67,72.79,72.44,72.54,19900.0,72.67,72.79,72.44,72.54,19900.0
2011-11-23 14:30:00,72.55,72.85,72.55,72.85,30000.0,72.55,72.85,72.55,72.85,30000.0
2011-11-23 15:00:00,72.79,73.26,72.7,73.0,62100.0,72.79,73.26,72.7,73.0,62100.0
2011-11-23 15:30:00,72.98,73.4,72.77,72.79,114900.0,72.98,73.4,72.77,72.79,114900.0
2011-11-25 09:30:00,72.37,73.11,72.37,72.98,64200.0,72.37,73.11,72.37,72.98,64200.0
2011-11-25 10:00:00,72.86,73.45,72.85,73.19,17900.0,72.86,73.45,72.85,73.19,17900.0
2011-11-25 10:30:00,73.09,73.49,73.09,73.21,19900.0,73.09,73.49,73.09,73.21,19900.0
2011-11-25 11:00:00,73.17,73.32,73.09,73.09,13500.0,73.17,73.32,73.09,73.09,13500.0
2011-11-25 11:30:00,73.14,73.17,72.53,72.61,15800.0,73.14,73.17,72.53,72.61,15800.0
2011-11-25 12:00:00,72.57,72.8,72.46,72.74,23700.0,72.57,72.8,72.46,72.74,23700.0
2011-11-25 12:30:00,72.71,72.89,72.49,72.65,76300.0,72.71,72.89,72.49,72.65,76300.0
2011-11-28 09:30:00,74.67,76.09,74.67,75.66,47900.0,74.67,76.09,74.67,75.66,47900.0
2011-11-28 10:00:00,75.67,76.25,75.59,76.02,39700.0,75.67,76.25,75.59,76.02,39700.0
2011-11-28 10:30:00,76.01,76.4,76.01,76.23,33200.0,76.01,76.4,76.01,76.23,33200.0
2011-11-28 11:00:00,76.21,76.37,75.97,76.06,40500.0,76.21,76.37,75.97,76.06,40500.0
2011-11-28 11:30:00,76.06,76.14,75.82,75.84,19600.0,76.06,76.14,75.82,75.84,19600.0
2011-11-28 12:00:00,75.82,75.93,75.6,75.6,18300.0,75.82,75.93,75.6,75.6,18300.0
2011-11-28 12:30:00,75.58,75.58,75.1,75.11,32100.0,75.58,75.58,75.1,75.11,32100.0
2011-11-28 13:00:00,75.11,75.42,75.0,75.38,18600.0,75.11,75.42,75.0,75.38,18600.0
2011-11-28 13:30:00,75.43,75.45,75.06,75.1,14400.0,75.43,75.45,75.06,75.1,14400.0
2011-11-28 14:00:00,75.11,75.44,75.06,75.13,19900.0,75.11,75.44,75.06,75.13,19900.0
2011-11-28 14:30:00,75.17,75.22,74.84,74.93,23500.0,75.17,75.22,74.84,74.93,23500.0
2011-11-28 15:00:00,74.96,75.11,74.51,74.75,41600.0,74.96,75.11,74.51,74.75,41600.0
2011-11-28 15:30:00,74.72,75.22,74.63,75.16,117100.0,74.72,75.22,74.63,75.16,117100.0
2011-11-29 09:30:00,75.56,75.72,75.03,75.44,17400.0,75.56,75.72,75.03,75.44,17400.0
2011-11-29 10:00:00,75.51,76.19,75.41,76.09,22700.0,75.51,76.19,75.41,76.09,22700.0
2011-11-29 10:30:00,76.06,76.07,75.54,75.54,17300.0,76.06,76.07,75.54,75.54,17300.0
2011-11-29 11:00:00,75.56,75.63,75.35,75.63,21900.0,75.56,75.63,75.35,75.63,21900.0
2011-11-29 11:30:00,75.63,75.82,75.45,75.52,20000.0,75.63,75.82,75.45,75.52,20000.0
2011-11-29 12:00:00,75.5,75.81,75.42,75.74,17400.0,75.5,75.81,75.42,75.74,17400.0
2011-11-29 12:30:00,75.76,75.76,75.38,75.5,19800.0,75.76,75.76,75.38,75.5,19800.0
2011-11-29 13:00:00,75.53,75.53,75.19,75.26,24200.0,75.53,75.53,75.19,75.26,24200.0
2011-11-29 13:30:00,75.25,75.28,74.95,75.05,20400.0,75.25,75.28,74.95,75.05,20400.0
2011-11-29 14:00:00,74.96,75.04,74.78,74.93,72000.0,74.96,75.04,74.78,74.93,72000.0
2011-11-29 14:30:00,74.93,75.4,74.83,75.39,109100.0,74.93,75.4,74.83,75.39,109100.0
2011-11-29 15:00:00,75.37,75.63,75.27,75.29,61200.0,75.37,75.63,75.27,75.29,61200.0
2011-11-29 15:30:00,75.3,75.47,75.08,75.2,73700.0,75.3,75.47,75.08,75.2,73700.0
2011-11-30 09:30:00,77.3,79.41,77.3,79.41,108700.0,77.3,79.41,77.3,79.41,108700.0
2011-11-30 10:00:00,79.41,80.33,79.34,80.05,150600.0,79.41,80.33,79.34,80.05,150600.0
2011-11-30 10:30:00,80.03,80.7,79.97,80.69,64500.0,80.03,80.7,79.97,80.69,64500.0
2011-11-30 11:00:00,80.7,80.7,80.21,80.32,77600.0,80.7,80.7,80.21,80.32,77600.0
2011-11-30 11:30:00,80.28,80.69,80.28,80.53,51000.0,80.28,80.69,80.28,80.53,51000.0
2011-11-30 12:00:00,80.52,80.52,79.82,79.9,34400.0,80.52,80.52,79.82,79.9,34400.0
2011-11-30 12:30:00,79.96,80.03,79.73,79.87,31500.0,79.96,80.03,79.73,79.87,31500.0
2011-11-30 13:00:00,79.86,79.91,79.54,79.55,24200.0,79.86,79.91,79.54,79.55,24200.0
2011-11-30 13:30:00,79.54,79.61,79.28,79.29,38900.0,79.54,79.61,79.28,79.29,38900.0
2011-11-30 14:00:00,79.3,79.53,79.08,79.43,46500.0,79.3,79.53,79.08,79.43,46500.0
2011-11-30 14:30:00,79.42,79.54,79.17,79.4,33800.0,79.42,79.54,79.17,79.4,33800.0
2011-11-30 15:00:00,79.39,79.7,79.25,79.41,63700.0,79.39,79.7,79.25,79.41,63700.0
2011-11-30 15:30:00,79.41,80.04,79.35,80.0,172400.0,79.41,80.04,79.35,80.0,172400.0
2011-12-01 09:30:00,79.67,80.77,79.42,80.4,91900.0,79.67,80.77,79.42,80.4,91900.0
2011-12-01 10:00:00,80.47,81.03,80.36,81.01,43200.0,80.47,81.03,80.36,81.01,43200.0
2011-12-01 10:30:00,80.97,81.02,80.67,80.83,43800.0,80.97,81.02,80.67,80.83,43800.0
2011-12-01 11:00:00,80.84,80.99,80.56,80.69,34700.0,80.84,80.99,80.56,80.69,34700.0
2011-12-01 11:30:00,80.62,81.06,80.55,81.01,33600.0,80.62,81.06,80.55,81.01,33600.0
2011-12-01 12:00:00,81.01,81.01,80.59,80.69,19800.0,81.01,81.01,80.59,80.69,19800.0
2011-12-01 12:30:00,80.68,80.7,80.19,80.22,24100.0,80.68,80.7,80.19,80.22,24100.0
2011-12-01 13:00:00,80.28,80.36,80.09,80.35,23900.0,80.28,80.36,80.09,80.35,23900.0
2011-12-01 13:30:00,80.33,80.63,80.31,80.63,14600.0,80.33,80.63,80.31,80.63,14600.0
2011-12-01 14:00:00,80.59,80.63,80.42,80.48,13100.0,80.59,80.63,80.42,80.48,13100.0
2011-12-01 14:30:00,80.5,80.6,80.28,80.5,23700.0,80.5,80.6,80.28,80.5,23700.0
2011-12-01 15:00:00,80.47,80.53,80.18,80.52,60500.0,80.47,80.53,80.18,80.52,60500.0
2011-12-01 15:30:00,80.51,80.53,79.78,79.96,111500.0,80.51,80.53,79.78,79.96,111500.0
2011-12-02 09:30:00,80.92,81.28,80.79,81.24,81600.0,80.92,81.28,80.79,81.24,81600.0
2011-12-02 10:00:00,81.18,81.67,81.16,81.39,40800.0,81.18,81.67,81.16,81.39,40800.0
2011-12-02 10:30:00,81.4,81.65,81.34,81.39,26000.0,81.4,81.65,81.34,81.39,26000.0
2011-12-02 11:00:00,81.36,81.42,80.85,81.02,39000.0,81.36,81.42,80.85,81.02,39000.0
2011-12-02 11:30:00,81.02,81.11,80.61,80.66,56100.0,81.02,81.11,80.61,80.66,56100.0
2011-12-02 12:00:00,80.69,80.83,80.59,80.76,21500.0,80.69,80.83,80.59,80.76,21500.0
2011-12-02 12:30:00,80.73,80.99,80.7,80.95,14600.0,80.73,80.99,80.7,80.95,14600.0
2011-12-02 13:00:00,80.93,80.93,80.62,80.72,15000.0,80.93,80.93,80.62,80.72,15000.0
2011-12-02 13:30:00,80.71,80.86,80.41,80.5,37400.0,80.71,80.86,80.41,80.5,37400.0
2011-12-02 14:00:00,80.52,80.55,80.1,80.1,27300.0,80.52,80.55,80.1,80.1,27300.0
2011-12-02 14:30:00,80.07,80.18,79.6,79.63,52700.0,80.07,80.18,79.6,79.63,52700.0
2011-12-02 15:00:00,79.61,79.97,79.58,79.67,57400.0,79.61,79.97,79.58,79.67,57400.0
2011-12-02 15:30:00,79.64,80.03,79.61,79.88,91200.0,79.64,80.03,79.61,79.88,91200.0
2011-12-05 09:30:00,81.17,81.54,80.48,81.04,61500.0,81.17,81.54,80.48,81.04,61500.0
2011-12-05 10:00:00,81.02,81.3,80.68,80.94,61000.0,81.02,81.3,80.68,80.94,61000.0
2011-12-05 10:30:00,80.98,81.11,80.81,80.83,23300.0,80.98,81.11,80.81,80.83,23300.0
2011-12-05 11:00:00,80.83,80.92,80.73,80.86,35200.0,80.83,80.92,80.73,80.86,35200.0
2011-12-05 11:30:00,80.9,81.24,80.79,81.2,51300.0,80.9,81.24,80.79,81.2,51300.0
2011-12-05 12:00:00,81.24,81.7,81.19,81.67,34100.0,81.24,81.7,81.19,81.67,34100.0
2011-12-05 12:30:00,81.67,81.99,81.66,81.97,33400.0,81.67,81.99,81.66,81.97,33400.0
2011-12-05 13:00:00,81.96,81.96,81.52,81.54,28100.0,81.96,81.96,81.52,81.54,28100.0
2011-12-05 13:30:00,81.52,81.65,80.84,80.87,30400.0,81.52,81.65,80.84,80.87,30400.0
2011-12-05 14:00:00,80.84,80.87,80.21,80.38,50300.0,80.84,80.87,80.21,80.38,50300.0
2011-12-05 14:30:00,80.39,80.59,80.29,80.54,29700.0,80.39,80.59,80.29,80.54,29700.0
2011-12-05 15:00:00,80.51,80.54,79.84,79.89,76300.0,80.51,80.54,79.84,79.89,76300.0
2011-12-05 15:30:00,79.93,80.11,79.8,80.08,160500.0,79.93,80.11,79.8,80.08,160500.0
2011-12-06 09:30:00,80.0,80.01,79.36,79.73,35400.0,80.0,80.01,79.36,79.73,35400.0
2011-12-06 10:00:00,79.74,80.0,79.72,79.95,26000.0,79.74,80.0,79.72,79.95,26000.0
2011-12-06 10:30:00,79.99,80.0,79.67,79.72,16000.0,79.99,80.0,79.67,79.72,16000.0
2011-12-06 11:00:00,79.76,80.0,79.71,79.91,17900.0,79.76,80.0,79.71,79.91,17900.0
2011-12-06 11:30:00,79.93,80.0,79.75,80.0,22300.0,79.93,80.0,79.75,80.0,22300.0
2011-12-06 12:00:00,80.0,80.28,79.84,79.9,38600.0,80.0,80.28,79.84,79.9,38600.0
2011-12-06 12:30:00,79.84,79.96,79.79,79.86,11800.0,79.84,79.96,79.79,79.86,11800.0
2011-12-06 13:00:00,79.86,80.24,79.78,80.23,18300.0,79.86,80.24,79.78,80.23,18300.0
2011-12-06 13:30:00,80.23,80.44,80.22,80.22,33000.0,80.23,80.44,80.22,80.22,33000.0
2011-12-06 14:00:00,80.25,80.29,80.1,80.13,28300.0,80.25,80.29,80.1,80.13,28300.0
2011-12-06 14:30:00,80.13,80.56,80.13,80.39,38000.0,80.13,80.56,80.13,80.39,38000.0
2011-12-06 15:00:00,80.39,80.57,80.38,80.4,32300.0,80.39,80.57,80.38,80.4,32300.0
2011-12-06 15:30:00,80.39,80.53,80.11,80.19,72900.0,80.39,80.53,80.11,80.19,72900.0
2011-12-07 09:30:00,79.99,79.99,78.74,78.83,29100.0,79.99,79.99,78.74,78.83,29100.0
2011-12-07 10:00:00,78.79,78.87,78.38,78.58,13000.0,78.79,78.87,78.38,78.58,13000.0
2011-12-07 10:30:00,78.55,78.61,78.39,78.6,24400.0,78.55,78.61,78.39,78.6,24400.0
2011-12-07 11:00:00,78.61,78.81,78.55,78.61,26100.0,78.61,78.81,78.55,78.61,26100.0
2011-12-07 11:30:00,78.65,78.92,78.58,78.66,37000.0,78.65,78.92,78.58,78.66,37000.0
2011-12-07 12:00:00,78.71,78.75,78.53,78.71,53600.0,78.71,78.75,78.53,78.71,53600.0
2011-12-07 12:30:00,78.69,78.74,78.58,78.71,61300.0,78.69,78.74,78.58,78.71,61300.0
2011-12-07 13:00:00,78.71,78.9,78.63,78.89,35700.0,78.71,78.9,78.63,78.89,35700.0
2011-12-07 13:30:00,78.88,78.96,78.76,78.86,19800.0,78.88,78.96,78.76,78.86,19800.0
2011-12-07 14:00:00,78.86,79.22,78.78,79.19,24200.0,78.86,79.22,78.78,79.19,24200.0
2011-12-07 14:30:00,79.2,79.24,78.77,78.89,35200.0,79.2,79.24,78.77,78.89,35200.0
2011-12-07 15:00:00,78.86,79.42,78.86,79.37,36200.0,78.86,79.42,78.86,79.37,36200.0
2011-12-07 15:30:00,79.41,79.67,79.08,79.19,165900.0,79.41,79.67,79.08,79.19,165900.0
2011-12-08 09:30:00,78.65,78.96,78.17,78.44,32600.0,78.65,78.96,78.17,78.44,32600.0
2011-12-08 10:00:00,78.44,78.51,78.02,78.4,25700.0,78.44,78.51,78.02,78.4,25700.0
2011-12-08 10:30:00,78.37,78.56,77.37,77.37,106500.0,78.37,78.56,77.37,77.37,106500.0
2011-12-08 11:00:00,77.41,77.52,76.59,76.82,154600.0,77.41,77.52,76.59,76.82,154600.0
2011-12-08 11:30:00,76.88,76.94,76.48,76.68,77800.0,76.88,76.94,76.48,76.68,77800.0
2011-12-08 12:00:00,76.68,76.71,76.29,76.33,59700.0,76.68,76.71,76.29,76.33,59700.0
2011-12-08 12:30:00,76.33,76.65,76.29,76.31,52400.0,76.33,76.65,76.29,76.31,52400.0
2011-12-08 13:00:00,76.3,76.35,75.89,76.25,59600.0,76.3,76.35,75.89,76.25,59600.0
2011-12-08 13:30:00,76.24,76.5,76.19,76.47,51200.0,76.24,76.5,76.19,76.47,51200.0
2011-12-08 14:00:00,76.44,76.45,76.08,76.09,79500.0,76.44,76.45,76.08,76.09,79500.0
2011-12-08 14:30:00,76.14,76.14,75.71,75.91,80600.0,76.14,76.14,75.71,75.91,80600.0
2011-12-08 15:00:00,75.91,76.4,75.85,76.32,76200.0,75.91,76.4,75.85,76.32,76200.0
2011-12-08 15:30:00,76.32,76.53,75.33,75.54,261700.0,76.32,76.53,75.33,75.54,261700.0
2011-12-09 09:30:00,75.82,75.93,74.2,75.75,272500.0,75.82,75.93,74.2,75.75,272500.0
2011-12-09 10:00:00,75.71,75.94,75.15,75.39,116600.0,75.71,75.94,75.15,75.39,116600.0
2011-12-09 10:30:00,75.37,75.5,74.85,75.46,92000.0,75.37,75.5,74.85,75.46,92000.0
2011-12-09 11:00:00,75.47,75.81,75.41,75.66,64000.0,75.47,75.81,75.41,75.66,64000.0
2011-12-09 11:30:00,75.67,75.92,75.57,75.62,40700.0,75.67,75.92,75.57,75.62,40700.0
2011-12-09 12:00:00,75.59,75.66,75.47,75.47,41100.0,75.59,75.66,75.47,75.47,41100.0
2011-12-09 12:30:00,75.46,75.56,75.36,75.37,43200.0,75.46,75.56,75.36,75.37,43200.0
2011-12-09 13:00:00,75.4,75.56,75.34,75.39,58600.0,75.4,75.56,75.34,75.39,58600.0
2011-12-09 13:30:00,75.37,75.38,75.04,75.09,45200.0,75.37,75.38,75.04,75.09,45200.0
2011-12-09 14:00:00,75.11,75.24,74.97,75.13,74300.0,75.11,75.24,74.97,75.13,74300.0
2011-12-09 14:30:00,75.14,75.32,75.06,75.07,80800.0,75.14,75.32,75.06,75.07,80800.0
2011-12-09 15:00:00,75.1,75.19,74.77,74.91,163500.0,75.1,75.19,74.77,74.91,163500.0
2011-12-09 15:30:00,74.89,75.05,74.67,74.8,253200.0,74.89,75.05,74.67,74.8,253200.0
2011-12-12 09:30:00,74.1,74.82,73.02,73.07,97400.0,74.1,74.82,73.02,73.07,97400.0
2011-12-12 10:00:00,73.12,73.15,72.54,72.54,94500.0,73.12,73.15,72.54,72.54,94500.0
2011-12-12 10:30:00,72.56,72.66,72.16,72.52,169100.0,72.56,72.66,72.16,72.52,169100.0
2011-12-12 11:00:00,72.51,73.3,72.45,73.28,124000.0,72.51,73.3,72.45,73.28,124000.0
2011-12-12 11:30:00,73.29,73.31,72.64,72.89,63800.0,73.29,73.31,72.64,72.89,63800.0
2011-12-12 12:00:00,72.89,73.07,72.77,73.07,62000.0,72.89,73.07,72.77,73.07,62000.0
2011-12-12 12:30:00,73.08,73.08,72.95,73.01,55500.0,73.08,73.08,72.95,73.01,55500.0
2011-12-12 13:00:00,73.01,73.24,72.97,73.21,44500.0,73.01,73.24,72.97,73.21,44500.0
2011-12-12 13:30:00,73.19,73.43,73.18,73.24,50600.0,73.19,73.43,73.18,73.24,50600.0
2011-12-12 14:00:00,73.24,73.41,73.19,73.26,53600.0,73.24,73.41,73.19,73.26,53600.0
2011-12-12 14:30:00,73.28,73.37,73.04,73.35,44700.0,73.28,73.37,73.04,73.35,44700.0
2011-12-12 15:00:00,73.37,73.43,73.13,73.37,90000.0,73.37,73.43,73.13,73.37,90000.0
2011-12-12 15:30:00,73.34,73.64,73.27,73.57,216800.0,73.34,73.64,73.27,73.57,216800.0
2011-12-13 09:30:00,73.84,74.21,73.7,73.92,59200.0,73.84,74.21,73.7,73.92,59200.0
2011-12-13 10:00:00,73.95,74.13,73.72,73.75,97600.0,73.95,74.13,73.72,73.75,97600.0
2011-12-13 10:30:00,73.73,73.82,73.35,73.58,89300.0,73.73,73.82,73.35,73.58,89300.0
2011-12-13 11:00:00,73.58,73.62,73.16,73.28,56000.0,73.58,73.62,73.16,73.28,56000.0
2011-12-13 11:30:00,73.24,73.53,73.2,73.31,33200.0,73.24,73.53,73.2,73.31,33200.0
2011-12-13 12:00:00,73.35,73.36,73.07,73.17,23900.0,73.35,73.36,73.07,73.17,23900.0
2011-12-13 12:30:00,73.15,73.27,73.02,73.14,19600.0,73.15,73.27,73.02,73.14,19600.0
2011-12-13 13:00:00,73.14,73.21,73.0,73.06,35100.0,73.14,73.21,73.0,73.06,35100.0
2011-12-13 13:30:00,73.06,73.14,72.95,73.08,29700.0,73.06,73.14,72.95,73.08,29700.0
2011-12-13 14:00:00,73.09,73.5,72.77,73.08,50100.0,73.09,73.5,72.77,73.08,50100.0
2011-12-13 14:30:00,73.07,73.09,72.66,72.89,79000.0,73.07,73.09,72.66,72.89,79000.0
2011-12-13 15:00:00,72.91,73.07,72.28,72.33,89400.0,72.91,73.07,72.28,72.33,89400.0
2011-12-13 15:30:00,72.33,72.51,71.94,72.42,163600.0,72.33,72.51,71.94,72.42,163600.0
2011-12-14 09:30:00,72.22,72.38,71.43,71.76,68200.0,72.22,72.38,71.43,71.76,68200.0
2011-12-14 10:00:00,71.77,71.92,71.43,71.53,113600.0,71.77,71.92,71.43,71.53,113600.0
2011-12-14 10:30:00,71.53,71.73,71.29,71.34,60200.0,71.53,71.73,71.29,71.34,60200.0
2011-12-14 11:00:00,71.29,71.51,71.25,71.41,55600.0,71.29,71.51,71.25,71.41,55600.0
2011-12-14 11:30:00,71.41,71.54,71.1,71.36,64100.0,71.41,71.54,71.1,71.36,64100.0
2011-12-14 12:00:00,71.3,71.6,71.3,71.53,84000.0,71.3,71.6,71.3,71.53,84000.0
2011-12-14 12:30:00,71.54,71.78,71.54,71.75,59000.0,71.54,71.78,71.54,71.75,59000.0
2011-12-14 13:00:00,71.76,72.25,71.7,72.22,61300.0,71.76,72.25,71.7,72.22,61300.0
2011-12-14 13:30:00,72.22,72.24,71.95,71.99,88800.0,72.22,72.24,71.95,71.99,88800.0
2011-12-14 14:00:00,71.98,71.99,71.61,71.92,46400.0,71.98,71.99,71.61,71.92,46400.0
2011-12-14 14:30:00,71.91,72.0,71.64,71.85,65800.0,71.91,72.0,71.64,71.85,65800.0
2011-12-14 15:00:00,71.84,72.13,71.7,72.03,120900.0,71.84,72.13,71.7,72.03,120900.0
2011-12-14 15:30:00,72.03,72.09,71.8,71.87,211500.0,72.03,72.09,71.8,71.87,211500.0
2011-12-15 09:30:00,72.64,73.08,72.09,72.97,133100.0,72.64,73.08,72.09,72.97,133100.0
2011-12-15 10:00:00,72.99,73.19,72.64,72.89,70600.0,72.99,73.19,72.64,72.89,70600.0
2011-12-15 10:30:00,72.83,72.83,72.09,72.3,106500.0,72.83,72.83,72.09,72.3,106500.0
2011-12-15 11:00:00,72.3,72.41,72.14,72.39,29700.0,72.3,72.41,72.14,72.39,29700.0
2011-12-15 11:30:00,72.4,72.46,71.98,72.14,70900.0,72.4,72.46,71.98,72.14,70900.0
2011-12-15 12:00:00,72.14,72.21,71.88,72.19,24100.0,72.14,72.21,71.88,72.19,24100.0
2011-12-15 12:30:00,72.25,72.32,72.14,72.2,13000.0,72.25,72.32,72.14,72.2,13000.0
2011-12-15 13:00:00,72.22,72.35,72.12,72.32,16200.0,72.22,72.35,72.12,72.32,16200.0
2011-12-15 13:30:00,72.28,72.37,72.0,72.12,26500.0,72.28,72.37,72.0,72.12,26500.0
2011-12-15 14:00:00,72.12,72.28,72.02,72.04,23500.0,72.12,72.28,72.02,72.04,23500.0
2011-12-15 14:30:00,72.04,72.13,71.93,71.94,34800.0,72.04,72.13,71.93,71.94,34800.0
2011-12-15 15:00:00,71.95,72.37,71.93,72.33,103500.0,71.95,72.37,71.93,72.33,103500.0
2011-12-15 15:30:00,72.26,72.4,71.78,71.96,119000.0,72.26,72.4,71.78,71.96,119000.0
2011-12-16 09:30:00,72.59,72.9,71.62,71.85,175700.0,72.59,72.9,71.62,71.85,175700.0
2011-12-16 10:00:00,71.8,72.64,71.8,72.29,34800.0,71.8,72.64,71.8,72.29,34800.0
2011-12-16 10:30:00,72.34,72.54,72.32,72.39,19300.0,72.34,72.54,72.32,72.39,19300.0
2011-12-16 11:00:00,72.43,72.5,71.84,71.87,84600.0,72.43,72.5,71.84,71.87,84600.0
2011-12-16 11:30:00,71.87,71.88,71.28,71.3,54600.0,71.87,71.88,71.28,71.3,54600.0
2011-12-16 12:00:00,71.32,71.54,71.18,71.36,76100.0,71.32,71.54,71.18,71.36,76100.0
2011-12-16 12:30:00,71.37,71.37,70.88,70.99,62800.0,71.37,71.37,70.88,70.99,62800.0
2011-12-16 13:00:00,71.0,71.2,70.97,71.12,53500.0,71.0,71.2,70.97,71.12,53500.0
2011-12-16 13:30:00,71.13,71.44,71.12,71.21,64600.0,71.13,71.44,71.12,71.21,64600.0
2011-12-16 14:00:00,71.25,71.4,71.1,71.11,29200.0,71.25,71.4,71.1,71.11,29200.0
2011-12-16 14:30:00,71.1,71.46,71.09,71.35,34200.0,71.1,71.46,71.09,71.35,34200.0
2011-12-16 15:00:00,71.39,71.43,71.16,71.2,34800.0,71.39,71.43,71.16,71.2,34800.0
2011-12-16 15:30:00,71.22,71.71,71.17,71.61,145900.0,71.22,71.71,71.17,71.61,145900.0
2011-12-19 09:30:00,71.65,72.43,71.65,72.42,28200.0,71.65,72.43,71.65,72.42,28200.0
2011-12-19 10:00:00,72.42,72.88,72.38,72.78,55100.0,72.42,72.88,72.38,72.78,55100.0
2011-12-19 10:30:00,72.8,73.12,72.61,72.74,50400.0,72.8,73.12,72.61,72.74,50400.0
2011-12-19 11:00:00,72.75,72.81,72.36,72.52,50800.0,72.75,72.81,72.36,72.52,50800.0
2011-12-19 11:30:00,72.55,72.59,72.34,72.46,45300.0,72.55,72.59,72.34,72.46,45300.0
2011-12-19 12:00:00,72.45,72.52,72.0,72.02,38600.0,72.45,72.52,72.0,72.02,38600.0
2011-12-19 12:30:00,72.03,72.03,71.8,71.92,21300.0,72.03,72.03,71.8,71.92,21300.0
2011-12-19 13:00:00,71.91,71.94,71.65,71.79,27400.0,71.91,71.94,71.65,71.79,27400.0
2011-12-19 13:30:00,71.81,72.3,71.73,72.19,48800.0,71.81,72.3,71.73,72.19,48800.0
2011-12-19 14:00:00,72.19,72.19,71.84,71.88,35900.0,72.19,72.19,71.84,71.88,35900.0
2011-12-19 14:30:00,71.86,72.12,71.84,72.12,29800.0,71.86,72.12,71.84,72.12,29800.0
2011-12-19 15:00:00,72.12,72.14,71.65,71.7,68400.0,72.12,72.14,71.65,71.7,68400.0
2011-12-19 15:30:00,71.68,71.75,71.46,71.72,141000.0,71.68,71.75,71.46,71.72,141000.0
2011-12-20 09:30:00,72.93,73.94,72.93,73.94,96800.0,72.93,73.94,72.93,73.94,96800.0
2011-12-20 10:00:00,73.93,73.96,73.48,73.79,28600.0,73.93,73.96,73.48,73.79,28600.0
2011-12-20 10:30:00,73.8,74.16,73.78,73.99,43500.0,73.8,74.16,73.78,73.99,43500.0
2011-12-20 11:00:00,74.0,74.08,73.75,73.79,43500.0,74.0,74.08,73.75,73.79,43500.0
2011-12-20 11:30:00,73.81,74.2,73.81,74.06,29100.0,73.81,74.2,73.81,74.06,29100.0
2011-12-20 12:00:00,74.06,74.22,73.99,74.21,28400.0,74.06,74.22,73.99,74.21,28400.0
2011-12-20 12:30:00,74.18,74.23,73.95,74.05,33200.0,74.18,74.23,73.95,74.05,33200.0
2011-12-20 13:00:00,74.04,74.23,73.89,73.92,41400.0,74.04,74.23,73.89,73.92,41400.0
2011-12-20 13:30:00,73.93,74.0,73.81,73.97,23500.0,73.93,74.0,73.81,73.97,23500.0
2011-12-20 14:00:00,73.97,74.08,73.85,74.07,24600.0,73.97,74.08,73.85,74.07,24600.0
2011-12-20 14:30:00,74.07,74.22,74.05,74.05,34700.0,74.07,74.22,74.05,74.05,34700.0
2011-12-20 15:00:00,74.03,74.15,73.96,74.07,44400.0,74.03,74.15,73.96,74.07,44400.0
2011-12-20 15:30:00,74.05,74.26,73.93,74.12,99500.0,74.05,74.26,73.93,74.12,99500.0
2011-12-21 09:30:00,73.95,74.43,72.89,73.13,46200.0,73.95,74.43,72.89,73.13,46200.0
2011-12-21 10:00:00,73.11,73.52,72.92,73.33,38300.0,73.11,73.52,72.92,73.33,38300.0
2011-12-21 10:30:00,73.4,73.5,73.11,73.22,18200.0,73.4,73.5,73.11,73.22,18200.0
2011-12-21 11:00:00,73.19,73.21,72.8,72.93,18000.0,73.19,73.21,72.8,72.93,18000.0
2011-12-21 11:30:00,73.0,73.2,72.97,73.09,13800.0,73.0,73.2,72.97,73.09,13800.0
2011-12-21 12:00:00,73.18,73.31,72.67,72.75,13500.0,73.18,73.31,72.67,72.75,13500.0
2011-12-21 12:30:00,72.79,73.01,72.75,72.98,29500.0,72.79,73.01,72.75,72.98,29500.0
2011-12-21 13:00:00,72.96,73.2,72.84,72.92,13900.0,72.96,73.2,72.84,72.92,13900.0
2011-12-21 13:30:00,72.93,73.11,72.78,73.1,11600.0,72.93,73.11,72.78,73.1,11600.0
2011-12-21 14:00:00,73.08,73.22,72.99,73.1,12600.0,73.08,73.22,72.99,73.1,12600.0
2011-12-21 14:30:00,73.1,73.38,72.89,73.24,28400.0,73.1,73.38,72.89,73.24,28400.0
2011-12-21 15:00:00,73.25,73.53,73.18,73.45,27700.0,73.25,73.53,73.18,73.45,27700.0
2011-12-21 15:30:00,73.48,73.78,73.43,73.73,88500.0,73.48,73.78,73.43,73.73,88500.0
2011-12-22 09:30:00,73.72,74.82,73.47,74.66,26000.0,73.72,74.82,73.47,74.66,26000.0
2011-12-22 10:00:00,74.69,75.02,74.44,75.01,21900.0,74.69,75.02,74.44,75.01,21900.0
2011-12-22 10:30:00,75.0,75.0,74.13,74.35,38100.0,75.0,75.0,74.13,74.35,38100.0
2011-12-22 11:00:00,74.34,74.46,74.12,74.2,16200.0,74.34,74.46,74.12,74.2,16200.0
2011-12-22 11:30:00,74.24,74.45,74.13,74.44,9400.0,74.24,74.45,74.13,74.44,9400.0
2011-12-22 12:00:00,74.43,74.71,74.36,74.71,8400.0,74.43,74.71,74.36,74.71,8400.0
2011-12-22 12:30:00,74.72,74.77,74.6,74.63,8200.0,74.72,74.77,74.6,74.63,8200.0
2011-12-22 13:00:00,74.64,74.7,74.53,74.63,8300.0,74.64,74.7,74.53,74.63,8300.0
2011-12-22 13:30:00,74.61,74.66,74.47,74.47,11800.0,74.61,74.66,74.47,74.47,11800.0
2011-12-22 14:00:00,74.48,74.58,74.38,74.54,10100.0,74.48,74.58,74.38,74.54,10100.0
2011-12-22 14:30:00,74.5,74.6,74.4,74.41,18300.0,74.5,74.6,74.4,74.41,18300.0
2011-12-22 15:00:00,74.4,74.66,74.36,74.61,25200.0,74.4,74.66,74.36,74.61,25200.0
2011-12-22 15:30:00,74.6,74.6,74.35,74.54,78600.0,74.6,74.6,74.35,74.54,78600.0
2011-12-23 09:30:00,74.74,75.03,74.44,74.7,36800.0,74.74,75.03,74.44,74.7,36800.0
2011-12-23 10:00:00,74.65,74.81,74.07,74.13,35700.0,74.65,74.81,74.07,74.13,35700.0
2011-12-23 10:30:00,74.13,74.35,74.13,74.34,10300.0,74.13,74.35,74.13,74.34,10300.0
2011-12-23 11:00:00,74.35,74.37,74.25,74.31,16500.0,74.35,74.37,74.25,74.31,16500.0
2011-12-23 11:30:00,74.3,74.4,74.25,74.32,16900.0,74.3,74.4,74.25,74.32,16900.0
2011-12-23 12:00:00,74.32,74.43,74.29,74.31,10100.0,74.32,74.43,74.29,74.31,10100.0
2011-12-23 12:30:00,74.35,74.47,74.33,74.41,27500.0,74.35,74.47,74.33,74.41,27500.0
2011-12-23 13:00:00,74.42,74.45,74.31,74.36,12000.0,74.42,74.45,74.31,74.36,12000.0
2011-12-23 13:30:00,74.35,74.44,74.25,74.39,14900.0,74.35,74.44,74.25,74.39,14900.0
2011-12-23 14:00:00,74.38,74.38,74.31,74.31,10600.0,74.38,74.38,74.31,74.31,10600.0
2011-12-23 14:30:00,74.31,74.35,74.2,74.21,12300.0,74.31,74.35,74.2,74.21,12300.0
2011-12-23 15:00:00,74.21,74.36,74.17,74.33,17100.0,74.21,74.36,74.17,74.33,17100.0
2011-12-23 15:30:00,74.32,74.63,74.32,74.58,46300.0,74.32,74.63,74.32,74.58,46300.0
2011-12-27 09:30:00,74.43,75.1,74.01,74.9,15500.0,74.43,75.1,74.01,74.9,15500.0
2011-12-27 10:00:00,74.9,75.07,74.81,75.05,13700.0,74.9,75.07,74.81,75.05,13700.0
2011-12-27 10:30:00,75.08,75.19,74.72,74.79,15900.0,75.08,75.19,74.72,74.79,15900.0
2011-12-27 11:00:00,74.83,74.95,74.81,74.9,9100.0,74.83,74.95,74.81,74.9,9100.0
2011-12-27 11:30:00,74.94,75.03,74.88,75.02,13500.0,74.94,75.03,74.88,75.02,13500.0
2011-12-27 12:00:00,75.02,75.16,75.01,75.14,13700.0,75.02,75.16,75.01,75.14,13700.0
2011-12-27 12:30:00,75.17,75.27,75.13,75.24,11500.0,75.17,75.27,75.13,75.24,11500.0
2011-12-27 13:00:00,75.24,75.24,75.14,75.21,9300.0,75.24,75.24,75.14,75.21,9300.0
2011-12-27 13:30:00,75.22,75.25,75.1,75.17,7800.0,75.22,75.25,75.1,75.17,7800.0
2011-12-27 14:00:00,75.16,75.16,74.88,74.89,13500.0,75.16,75.16,74.88,74.89,13500.0
2011-12-27 14:30:00,74.88,74.88,74.72,74.76,34500.0,74.88,74.88,74.72,74.76,34500.0
2011-12-27 15:00:00,74.79,74.95,74.79,74.87,13000.0,74.79,74.95,74.79,74.87,13000.0
2011-12-27 15:30:00,74.88,74.9,74.6,74.63,65900.0,74.88,74.9,74.6,74.63,65900.0
2011-12-28 09:30:00,74.64,74.71,73.65,73.82,20200.0,74.64,74.71,73.65,73.82,20200.0
2011-12-28 10:00:00,73.82,73.85,73.42,73.45,19200.0,73.82,73.85,73.42,73.45,19200.0
2011-12-28 10:30:00,73.4,73.66,73.32,73.43,19000.0,73.4,73.66,73.32,73.43,19000.0
2011-12-28 11:00:00,73.41,73.54,73.21,73.23,18300.0,73.41,73.54,73.21,73.23,18300.0
2011-12-28 11:30:00,73.21,73.33,73.05,73.32,28400.0,73.21,73.33,73.05,73.32,28400.0
2011-12-28 12:00:00,73.31,73.67,73.23,73.54,26100.0,73.31,73.67,73.23,73.54,26100.0
2011-12-28 12:30:00,73.56,73.57,73.39,73.41,16600.0,73.56,73.57,73.39,73.41,16600.0
2011-12-28 13:00:00,73.41,73.71,73.4,73.71,13500.0,73.41,73.71,73.4,73.71,13500.0
2011-12-28 13:30:00,73.7,73.82,73.61,73.64,10100.0,73.7,73.82,73.61,73.64,10100.0
2011-12-28 14:00:00,73.64,73.67,73.27,73.63,57600.0,73.64,73.67,73.27,73.63,57600.0
2011-12-28 14:30:00,73.64,73.68,73.37,73.43,16600.0,73.64,73.68,73.37,73.43,16600.0
2011-12-28 15:00:00,73.43,73.45,73.11,73.18,41100.0,73.43,73.45,73.11,73.18,41100.0
2011-12-28 15:30:00,73.18,73.43,73.14,73.29,50900.0,73.18,73.43,73.14,73.29,50900.0
2011-12-29 09:30:00,73.52,74.05,73.28,73.96,43500.0,73.52,74.05,73.28,73.96,43500.0
2011-12-29 10:00:00,73.91,74.15,73.84,74.09,22600.0,73.91,74.15,73.84,74.09,22600.0
2011-12-29 10:30:00,74.05,74.37,74.05,74.17,8500.0,74.05,74.37,74.05,74.17,8500.0
2011-12-29 11:00:00,74.23,74.3,74.03,74.11,7700.0,74.23,74.3,74.03,74.11,7700.0
2011-12-29 11:30:00,74.11,74.27,74.1,74.25,15500.0,74.11,74.27,74.1,74.25,15500.0
2011-12-29 12:00:00,74.25,74.28,74.0,74.02,10200.0,74.25,74.28,74.0,74.02,10200.0
2011-12-29 12:30:00,74.01,74.2,73.95,74.16,12800.0,74.01,74.2,73.95,74.16,12800.0
2011-12-29 13:00:00,74.2,74.25,74.01,74.05,10600.0,74.2,74.25,74.01,74.05,10600.0
2011-12-29 13:30:00,74.04,74.06,73.93,73.97,25700.0,74.04,74.06,73.93,73.97,25700.0
2011-12-29 14:00:00,73.99,74.07,73.96,74.0,30700.0,73.99,74.07,73.96,74.0,30700.0
2011-12-29 14:30:00,74.0,74.07,73.94,73.98,29300.0,74.0,74.07,73.94,73.98,29300.0
2011-12-29 15:00:00,73.98,74.13,73.97,74.0,39600.0,73.98,74.13,73.97,74.0,39600.0
2011-12-29 15:30:00,74.01,74.28,73.96,74.13,87600.0,74.01,74.28,73.96,74.13,87600.0
2011-12-30 09:30:00,73.93,74.32,73.8,74.13,16500.0,73.93,74.32,73.8,74.13,16500.0
2011-12-30 10:00:00,74.16,74.27,74.05,74.15,13800.0,74.16,74.27,74.05,74.15,13800.0
2011-12-30 10:30:00,74.16,74.27,74.15,74.21,10900.0,74.16,74.27,74.15,74.21,10900.0
2011-12-30 11:00:00,74.21,74.45,74.16,74.44,25000.0,74.21,74.45,74.16,74.44,25000.0
2011-12-30 11:30:00,74.49,74.58,74.47,74.52,10900.0,74.49,74.58,74.47,74.52,10900.0
2011-12-30 12:00:00,74.52,74.61,74.49,74.57,9800.0,74.52,74.61,74.49,74.57,9800.0
2011-12-30 12:30:00,74.57,74.61,74.5,74.5,9900.0,74.57,74.61,74.5,74.5,9900.0
2011-12-30 13:00:00,74.46,74.47,74.28,74.31,12200.0,74.46,74.47,74.28,74.31,12200.0
2011-12-30 13:30:00,74.32,74.55,74.28,74.43,34000.0,74.32,74.55,74.28,74.43,34000.0
2011-12-30 14:00:00,74.42,74.42,74.01,74.06,11200.0,74.42,74.42,74.01,74.06,11200.0
2011-12-30 14:30:00,74.07,74.19,73.98,74.05,10000.0,74.07,74.19,73.98,74.05,10000.0
2011-12-30 15:00:00,74.07,74.26,74.06,74.24,28400.0,74.07,74.26,74.06,74.24,28400.0
2011-12-30 15:30:00,74.26,74.35,74.0,74.02,55000.0,74.26,74.35,74.0,74.02,55000.0
2012-01-03 09:30:00,76.06,76.82,75.37,76.3,69200.0,76.06,76.82,75.37,76.3,69200.0
2012-01-03 10:00:00,76.3,76.72,76.11,76.62,36800.0,76.3,76.72,76.11,76.62,36800.0
2012-01-03 10:30:00,76.67,76.67,76.04,76.06,33700.0,76.67,76.67,76.04,76.06,33700.0
2012-01-03 11:00:00,76.07,76.15,75.67,75.77,32700.0,76.07,76.15,75.67,75.77,32700.0
2012-01-03 11:30:00,75.72,76.01,75.7,75.91,20200.0,75.72,76.01,75.7,75.91,20200.0
2012-01-03 12:00:00,75.9,75.96,75.79,75.9,25200.0,75.9,75.96,75.79,75.9,25200.0
2012-01-03 12:30:00,75.92,75.92,75.63,75.88,63300.0,75.92,75.92,75.63,75.88,63300.0
2012-01-03 13:00:00,75.88,75.95,75.62,75.76,30000.0,75.88,75.95,75.62,75.76,30000.0
2012-01-03 13:30:00,75.77,75.94,75.62,75.89,23300.0,75.77,75.94,75.62,75.89,23300.0
2012-01-03 14:00:00,75.89,76.35,75.89,76.24,57100.0,75.89,76.35,75.89,76.24,57100.0
2012-01-03 14:30:00,76.25,76.66,76.25,76.55,67600.0,76.25,76.66,76.25,76.55,67600.0
2012-01-03 15:00:00,76.54,76.57,75.95,76.06,77800.0,76.54,76.57,75.95,76.06,77800.0
2012-01-03 15:30:00,76.04,76.33,75.82,75.9,92200.0,76.04,76.33,75.82,75.9,92200.0
2012-01-04 09:30:00,75.79,75.86,74.75,75.04,48200.0,75.79,75.86,74.75,75.04,48200.0
2012-01-04 10:00:00,75.02,75.05,74.43,74.44,44200.0,75.02,75.05,74.43,74.44,44200.0
2012-01-04 10:30:00,74.43,74.54,73.94,74.54,60900.0,74.43,74.54,73.94,74.54,60900.0
2012-01-04 11:00:00,74.55,75.02,74.53,74.75,48000.0,74.55,75.02,74.53,74.75,48000.0
2012-01-04 11:30:00,74.78,75.12,74.76,74.93,39500.0,74.78,75.12,74.76,74.93,39500.0
2012-01-04 12:00:00,74.93,75.17,74.91,75.09,28200.0,74.93,75.17,74.91,75.09,28200.0
2012-01-04 12:30:00,75.06,75.24,75.02,75.06,39000.0,75.06,75.24,75.02,75.06,39000.0
2012-01-04 13:00:00,75.02,75.07,74.48,74.6,36500.0,75.02,75.07,74.48,74.6,36500.0
2012-01-04 13:30:00,74.6,74.67,74.5,74.59,24100.0,74.6,74.67,74.5,74.59,24100.0
2012-01-04 14:00:00,74.61,74.63,74.35,74.47,32700.0,74.61,74.63,74.35,74.47,32700.0
2012-01-04 14:30:00,74.47,74.6,74.45,74.51,35500.0,74.47,74.6,74.45,74.51,35500.0
2012-01-04 15:00:00,74.5,74.51,74.32,74.36,56500.0,74.5,74.51,74.32,74.36,56500.0
2012-01-04 15:30:00,74.38,74.53,74.36,74.51,93800.0,74.38,74.53,74.36,74.51,93800.0
2012-01-05 09:30:00,74.32,74.35,73.77,73.94,31600.0,74.32,74.35,73.77,73.94,31600.0
2012-01-05 10:00:00,73.88,74.01,73.66,73.73,52800.0,73.88,74.01,73.66,73.73,52800.0
2012-01-05 10:30:00,73.63,73.67,73.19,73.28,39700.0,73.63,73.67,73.19,73.28,39700.0
2012-01-05 11:00:00,73.27,73.84,73.25,73.84,58600.0,73.27,73.84,73.25,73.84,58600.0
2012-01-05 11:30:00,73.83,73.86,73.55,73.55,30800.0,73.83,73.86,73.55,73.55,30800.0
2012-01-05 12:00:00,73.55,73.58,73.41,73.53,40100.0,73.55,73.58,73.41,73.53,40100.0
2012-01-05 12:30:00,73.55,74.0,73.51,73.97,29900.0,73.55,74.0,73.51,73.97,29900.0
2012-01-05 13:00:00,74.0,74.21,73.94,74.2,26800.0,74.0,74.21,73.94,74.2,26800.0
2012-01-05 13:30:00,74.17,74.2,73.92,73.96,34100.0,74.17,74.2,73.92,73.96,34100.0
2012-01-05 14:00:00,73.96,74.02,73.74,73.75,48900.0,73.96,74.02,73.74,73.75,48900.0
2012-01-05 14:30:00,73.78,73.94,73.76,73.85,55700.0,73.78,73.94,73.76,73.85,55700.0
2012-01-05 15:00:00,73.85,73.91,73.63,73.66,141100.0,73.85,73.91,73.63,73.66,141100.0
2012-01-05 15:30:00,73.67,73.83,73.62,73.72,129700.0,73.67,73.83,73.62,73.72,129700.0
2012-01-06 09:30:00,74.01,74.56,73.67,73.78,112600.0,74.01,74.56,73.67,73.78,112600.0
2012-01-06 10:00:00,73.78,74.19,73.61,73.87,85900.0,73.78,74.19,73.61,73.87,85900.0
2012-01-06 10:30:00,73.89,74.14,73.77,73.92,73400.0,73.89,74.14,73.77,73.92,73400.0
2012-01-06 11:00:00,73.95,74.22,73.76,73.92,129100.0,73.95,74.22,73.76,73.92,129100.0
2012-01-06 11:30:00,73.94,74.27,73.93,74.06,97700.0,73.94,74.27,73.93,74.06,97700.0
2012-01-06 12:00:00,74.04,74.17,73.93,73.98,62600.0,74.04,74.17,73.93,73.98,62600.0
2012-01-06 12:30:00,74.01,74.08,73.51,73.91,90600.0,74.01,74.08,73.51,73.91,90600.0
2012-01-06 13:00:00,73.91,74.0,73.47,73.59,100000.0,73.91,74.0,73.47,73.59,100000.0
2012-01-06 13:30:00,73.58,73.73,73.43,73.58,77800.0,73.58,73.73,73.43,73.58,77800.0
2012-01-06 14:00:00,73.56,74.1,73.42,74.0,212400.0,73.56,74.1,73.42,74.0,212400.0
2012-01-06 14:30:00,73.98,74.03,73.81,73.92,161600.0,73.98,74.03,73.81,73.92,161600.0
2012-01-06 15:00:00,73.92,74.01,73.85,73.93,221200.0,73.92,74.01,73.85,73.93,221200.0
2012-01-06 15:30:00,73.93,74.24,73.9,74.14,648600.0,73.93,74.24,73.9,74.14,648600.0
2012-01-09 09:30:00,74.41,74.49,73.59,73.84,40000.0,74.41,74.49,73.59,73.84,40000.0
2012-01-09 10:00:00,73.81,73.96,73.4,73.96,46700.0,73.81,73.96,73.4,73.96,46700.0
2012-01-09 10:30:00,73.93,74.1,73.61,73.69,39800.0,73.93,74.1,73.61,73.69,39800.0
2012-01-09 11:00:00,73.7,73.91,73.67,73.85,45700.0,73.7,73.91,73.67,73.85,45700.0
2012-01-09 11:30:00,73.84,74.07,73.8,73.95,188100.0,73.84,74.07,73.8,73.95,188100.0
2012-01-09 12:00:00,73.97,74.21,73.96,74.18,40500.0,73.97,74.21,73.96,74.18,40500.0
2012-01-09 12:30:00,74.18,74.3,73.96,73.96,37900.0,74.18,74.3,73.96,73.96,37900.0
2012-01-09 13:00:00,74.01,74.36,73.95,74.36,140800.0,74.01,74.36,73.95,74.36,140800.0
2012-01-09 13:30:00,74.34,74.41,73.99,74.14,54400.0,74.34,74.41,73.99,74.14,54400.0
2012-01-09 14:00:00,74.14,74.28,74.06,74.15,40000.0,74.14,74.28,74.06,74.15,40000.0
2012-01-09 14:30:00,74.12,74.49,74.12,74.49,46000.0,74.12,74.49,74.12,74.49,46000.0
2012-01-09 15:00:00,74.49,74.61,74.42,74.47,83800.0,74.49,74.61,74.42,74.47,83800.0
2012-01-09 15:30:00,74.47,74.47,74.23,74.27,103200.0,74.47,74.47,74.23,74.27,103200.0
2012-01-10 09:30:00,75.16,75.49,74.48,74.55,165300.0,75.16,75.49,74.48,74.55,165300.0
2012-01-10 10:00:00,74.6,74.78,74.29,74.42,107200.0,74.6,74.78,74.29,74.42,107200.0
2012-01-10 10:30:00,74.43,74.67,74.22,74.44,238300.0,74.43,74.67,74.22,74.44,238300.0
2012-01-10 11:00:00,74.45,74.76,74.39,74.69,106300.0,74.45,74.76,74.39,74.69,106300.0
2012-01-10 11:30:00,74.69,74.71,73.97,73.99,95500.0,74.69,74.71,73.97,73.99,95500.0
2012-01-10 12:00:00,74.01,74.2,73.7,73.71,100400.0,74.01,74.2,73.7,73.71,100400.0
2012-01-10 12:30:00,73.71,73.89,73.53,73.86,89900.0,73.71,73.89,73.53,73.86,89900.0
2012-01-10 13:00:00,73.86,74.36,73.85,74.34,100800.0,73.86,74.36,73.85,74.34,100800.0
2012-01-10 13:30:00,74.32,74.89,74.28,74.66,168600.0,74.32,74.89,74.28,74.66,168600.0
2012-01-10 14:00:00,74.7,74.79,74.62,74.7,109200.0,74.7,74.79,74.62,74.7,109200.0
2012-01-10 14:30:00,74.7,74.8,74.35,74.36,153100.0,74.7,74.8,74.35,74.36,153100.0
2012-01-10 15:00:00,74.39,74.53,74.22,74.43,226600.0,74.39,74.53,74.22,74.43,226600.0
2012-01-10 15:30:00,74.43,74.43,73.94,74.12,390300.0,74.43,74.43,73.94,74.12,390300.0
2012-01-11 09:30:00,73.69,74.25,72.98,73.04,158300.0,73.69,74.25,72.98,73.04,158300.0
2012-01-11 10:00:00,73.13,74.74,73.1,74.66,110100.0,73.13,74.74,73.1,74.66,110100.0
2012-01-11 10:30:00,74.66,74.82,74.09,74.35,139500.0,74.66,74.82,74.09,74.35,139500.0
2012-01-11 11:00:00,74.34,74.58,74.28,74.33,64000.0,74.34,74.58,74.28,74.33,64000.0
2012-01-11 11:30:00,74.36,74.6,74.35,74.43,58400.0,74.36,74.6,74.35,74.43,58400.0
2012-01-11 12:00:00,74.45,74.8,74.34,74.62,59500.0,74.45,74.8,74.34,74.62,59500.0
2012-01-11 12:30:00,74.63,74.72,74.61,74.67,72800.0,74.63,74.72,74.61,74.67,72800.0
2012-01-11 13:00:00,74.68,74.71,74.49,74.71,48200.0,74.68,74.71,74.49,74.71,48200.0
2012-01-11 13:30:00,74.7,74.82,74.44,74.46,69200.0,74.7,74.82,74.44,74.46,69200.0
2012-01-11 14:00:00,74.49,74.75,74.45,74.66,48500.0,74.49,74.75,74.45,74.66,48500.0
2012-01-11 14:30:00,74.65,75.09,74.65,75.08,81900.0,74.65,75.09,74.65,75.08,81900.0
2012-01-11 15:00:00,75.07,75.43,75.04,75.28,281000.0,75.07,75.43,75.04,75.28,281000.0
2012-01-11 15:30:00,75.26,75.44,75.2,75.4,266400.0,75.26,75.44,75.2,75.4,266400.0
2012-01-12 09:30:00,75.61,76.17,75.33,76.07,101100.0,75.61,76.17,75.33,76.07,101100.0
2012-01-12 10:00:00,76.02,76.04,75.34,75.45,49800.0,76.02,76.04,75.34,75.45,49800.0
2012-01-12 10:30:00,75.42,75.44,75.2,75.35,38900.0,75.42,75.44,75.2,75.35,38900.0
2012-01-12 11:00:00,75.4,75.68,75.39,75.59,48500.0,75.4,75.68,75.39,75.59,48500.0
2012-01-12 11:30:00,75.56,76.08,75.53,76.08,25600.0,75.56,76.08,75.53,76.08,25600.0
2012-01-12 12:00:00,76.06,76.87,76.04,76.53,79100.0,76.06,76.87,76.04,76.53,79100.0
2012-01-12 12:30:00,76.47,76.47,76.23,76.38,37000.0,76.47,76.47,76.23,76.38,37000.0
2012-01-12 13:00:00,76.37,76.49,76.32,76.45,31300.0,76.37,76.49,76.32,76.45,31300.0
2012-01-12 13:30:00,76.46,76.68,76.35,76.66,49200.0,76.46,76.68,76.35,76.66,49200.0
2012-01-12 14:00:00,76.63,76.65,76.4,76.48,58900.0,76.63,76.65,76.4,76.48,58900.0
2012-01-12 14:30:00,76.48,76.7,76.44,76.7,55500.0,76.48,76.7,76.44,76.7,55500.0
2012-01-12 15:00:00,76.68,76.72,76.58,76.62,59500.0,76.68,76.72,76.58,76.62,59500.0
2012-01-12 15:30:00,76.61,76.87,76.57,76.7,110700.0,76.61,76.87,76.57,76.7,110700.0
2012-01-13 09:30:00,76.15,76.8,75.83,76.4,39700.0,76.15,76.8,75.83,76.4,39700.0
2012-01-13 10:00:00,76.4,76.41,75.37,75.88,35600.0,76.4,76.41,75.37,75.88,35600.0
2012-01-13 10:30:00,75.91,75.98,75.59,75.8,26900.0,75.91,75.98,75.59,75.8,26900.0
2012-01-13 11:00:00,75.77,75.99,75.75,75.87,31000.0,75.77,75.99,75.75,75.87,31000.0
2012-01-13 11:30:00,75.85,76.27,75.8,76.1,48500.0,75.85,76.27,75.8,76.1,48500.0
2012-01-13 12:00:00,76.1,76.22,76.0,76.0,43300.0,76.1,76.22,76.0,76.0,43300.0
2012-01-13 12:30:00,76.02,76.05,75.91,75.98,43100.0,76.02,76.05,75.91,75.98,43100.0
2012-01-13 13:00:00,75.95,75.98,75.69,75.78,33100.0,75.95,75.98,75.69,75.78,33100.0
2012-01-13 13:30:00,75.76,76.02,75.7,75.93,25800.0,75.76,76.02,75.7,75.93,25800.0
2012-01-13 14:00:00,75.87,76.03,75.78,75.99,27600.0,75.87,76.03,75.78,75.99,27600.0
2012-01-13 14:30:00,76.01,76.07,75.9,76.04,33800.0,76.01,76.07,75.9,76.04,33800.0
2012-01-13 15:00:00,76.06,76.22,76.01,76.15,39500.0,76.06,76.22,76.01,76.15,39500.0
2012-01-13 15:30:00,76.16,76.19,75.96,76.07,86300.0,76.16,76.19,75.96,76.07,86300.0
2012-01-17 09:30:00,77.03,77.78,76.91,77.68,74800.0,77.03,77.78,76.91,77.68,74800.0
2012-01-17 10:00:00,77.68,78.27,77.54,78.11,95800.0,77.68,78.27,77.54,78.11,95800.0
2012-01-17 10:30:00,78.13,78.15,77.88,77.93,39700.0,78.13,78.15,77.88,77.93,39700.0
2012-01-17 11:00:00,77.96,78.09,77.9,77.99,45700.0,77.96,78.09,77.9,77.99,45700.0
2012-01-17 11:30:00,77.99,78.03,77.89,78.01,39600.0,77.99,78.03,77.89,78.01,39600.0
2012-01-17 12:00:00,77.99,78.45,77.98,78.16,36400.0,77.99,78.45,77.98,78.16,36400.0
2012-01-17 12:30:00,78.16,78.16,77.8,77.96,29600.0,78.16,78.16,77.8,77.96,29600.0
2012-01-17 13:00:00,77.94,78.03,77.79,77.86,72100.0,77.94,78.03,77.79,77.86,72100.0
2012-01-17 13:30:00,77.82,78.11,77.8,78.11,21700.0,77.82,78.11,77.8,78.11,21700.0
2012-01-17 14:00:00,78.11,78.11,77.99,78.05,31800.0,78.11,78.11,77.99,78.05,31800.0
2012-01-17 14:30:00,78.03,78.06,77.93,77.94,55500.0,78.03,78.06,77.93,77.94,55500.0
2012-01-17 15:00:00,77.94,78.0,77.74,77.87,113000.0,77.94,78.0,77.74,77.87,113000.0
2012-01-17 15:30:00,77.87,77.96,77.69,77.78,113600.0,77.87,77.96,77.69,77.78,113600.0
2012-01-18 09:30:00,75.97,77.44,75.47,77.44,248800.0,75.97,77.44,75.47,77.44,248800.0
2012-01-18 10:00:00,77.41,77.8,77.26,77.27,90100.0,77.41,77.8,77.26,77.27,90100.0
2012-01-18 10:30:00,77.26,77.29,76.54,76.68,99800.0,77.26,77.29,76.54,76.68,99800.0
2012-01-18 11:00:00,76.66,76.91,76.59,76.59,75200.0,76.66,76.91,76.59,76.59,75200.0
2012-01-18 11:30:00,76.61,76.69,76.4,76.41,55600.0,76.61,76.69,76.4,76.41,55600.0
2012-01-18 12:00:00,76.42,76.75,76.33,76.69,42400.0,76.42,76.75,76.33,76.69,42400.0
2012-01-18 12:30:00,76.69,76.69,76.15,76.23,41000.0,76.69,76.69,76.15,76.23,41000.0
2012-01-18 13:00:00,76.22,76.31,76.01,76.09,50200.0,76.22,76.31,76.01,76.09,50200.0
2012-01-18 13:30:00,76.14,76.54,76.14,76.36,47500.0,76.14,76.54,76.14,76.36,47500.0
2012-01-18 14:00:00,76.37,76.75,76.35,76.75,44300.0,76.37,76.75,76.35,76.75,44300.0
2012-01-18 14:30:00,76.73,76.75,76.34,76.38,53700.0,76.73,76.75,76.34,76.38,53700.0
2012-01-18 15:00:00,76.37,76.58,76.37,76.42,95500.0,76.37,76.58,76.37,76.42,95500.0
2012-01-18 15:30:00,76.4,76.52,75.99,76.29,247400.0,76.4,76.52,75.99,76.29,247400.0
2012-01-19 09:30:00,76.35,76.67,75.92,76.67,163400.0,76.35,76.67,75.92,76.67,163400.0
2012-01-19 10:00:00,76.59,77.2,76.46,77.11,65000.0,76.59,77.2,76.46,77.11,65000.0
2012-01-19 10:30:00,77.16,77.59,77.06,77.59,115000.0,77.16,77.59,77.06,77.59,115000.0
2012-01-19 11:00:00,77.59,78.2,77.55,78.19,69300.0,77.59,78.2,77.55,78.19,69300.0
2012-01-19 11:30:00,78.2,78.39,78.07,78.32,83500.0,78.2,78.39,78.07,78.32,83500.0
2012-01-19 12:00:00,78.32,78.6,78.18,78.57,35700.0,78.32,78.6,78.18,78.57,35700.0
2012-01-19 12:30:00,78.57,79.14,78.56,79.05,50800.0,78.57,79.14,78.56,79.05,50800.0
2012-01-19 13:00:00,79.05,79.32,78.86,79.19,58500.0,79.05,79.32,78.86,79.19,58500.0
2012-01-19 13:30:00,79.19,79.71,79.13,79.39,110600.0,79.19,79.71,79.13,79.39,110600.0
2012-01-19 14:00:00,79.32,79.35,78.9,79.13,82000.0,79.32,79.35,78.9,79.13,82000.0
2012-01-19 14:30:00,79.11,79.16,78.88,78.92,90800.0,79.11,79.16,78.88,78.92,90800.0
2012-01-19 15:00:00,78.9,79.15,78.9,79.1,128400.0,78.9,79.15,78.9,79.1,128400.0
2012-01-19 15:30:00,79.09,79.45,79.08,79.44,270100.0,79.09,79.45,79.08,79.44,270100.0
2012-01-20 09:30:00,79.19,79.19,77.38,77.8,135900.0,79.19,79.19,77.38,77.8,135900.0
2012-01-20 10:00:00,77.78,78.1,77.59,78.03,63800.0,77.78,78.1,77.59,78.03,63800.0
2012-01-20 10:30:00,78.06,78.06,77.81,77.95,37500.0,78.06,78.06,77.81,77.95,37500.0
2012-01-20 11:00:00,77.91,78.04,77.79,77.89,32600.0,77.91,78.04,77.79,77.89,32600.0
2012-01-20 11:30:00,77.84,77.91,77.37,77.43,63200.0,77.84,77.91,77.37,77.43,63200.0
2012-01-20 12:00:00,77.43,77.44,77.09,77.1,57300.0,77.43,77.44,77.09,77.1,57300.0
2012-01-20 12:30:00,77.09,77.48,76.81,77.35,129300.0,77.09,77.48,76.81,77.35,129300.0
2012-01-20 13:00:00,77.33,77.93,77.32,77.84,78200.0,77.33,77.93,77.32,77.84,78200.0
2012-01-20 13:30:00,77.84,77.84,77.61,77.61,51500.0,77.84,77.84,77.61,77.61,51500.0
2012-01-20 14:00:00,77.61,77.77,77.54,77.59,42400.0,77.61,77.77,77.54,77.59,42400.0
2012-01-20 14:30:00,77.57,77.57,77.27,77.38,28300.0,77.57,77.57,77.27,77.38,28300.0
2012-01-20 15:00:00,77.4,77.69,77.4,77.61,38900.0,77.4,77.69,77.4,77.61,38900.0
2012-01-20 15:30:00,77.61,78.1,77.6,78.0,192100.0,77.61,78.1,77.6,78.0,192100.0
2012-01-23 09:30:00,80.09,80.79,79.07,79.46,292100.0,80.09,80.79,79.07,79.46,292100.0
2012-01-23 10:00:00,79.45,79.89,79.42,79.89,197000.0,79.45,79.89,79.42,79.89,197000.0
2012-01-23 10:30:00,79.89,80.08,79.22,79.33,102800.0,79.89,80.08,79.22,79.33,102800.0
2012-01-23 11:00:00,79.36,79.63,79.26,79.5,90800.0,79.36,79.63,79.26,79.5,90800.0
2012-01-23 11:30:00,79.49,79.55,79.21,79.5,103800.0,79.49,79.55,79.21,79.5,103800.0
2012-01-23 12:00:00,79.48,79.48,78.61,78.67,65200.0,79.48,79.48,78.61,78.67,65200.0
2012-01-23 12:30:00,78.65,78.65,78.06,78.23,68600.0,78.65,78.65,78.06,78.23,68600.0
2012-01-23 13:00:00,78.23,78.7,78.09,78.7,48600.0,78.23,78.7,78.09,78.7,48600.0
2012-01-23 13:30:00,78.69,78.69,78.45,78.66,51100.0,78.69,78.69,78.45,78.66,51100.0
2012-01-23 14:00:00,78.66,78.93,78.65,78.93,82200.0,78.66,78.93,78.65,78.93,82200.0
2012-01-23 14:30:00,78.93,78.97,78.33,78.74,39900.0,78.93,78.97,78.33,78.74,39900.0
2012-01-23 15:00:00,78.74,78.77,78.53,78.72,56300.0,78.74,78.77,78.53,78.72,56300.0
2012-01-23 15:30:00,78.72,78.99,78.66,78.73,94400.0,78.72,78.99,78.66,78.73,94400.0
2012-01-24 09:30:00,78.5,85.37,77.99,84.66,606500.0,78.5,85.37,77.99,84.66,606500.0
2012-01-24 10:00:00,84.66,86.68,84.31,84.55,563500.0,84.66,86.68,84.31,84.55,563500.0
2012-01-24 10:30:00,84.55,85.31,83.57,85.31,402500.0,84.55,85.31,83.57,85.31,402500.0
2012-01-24 11:00:00,85.33,86.4,85.13,86.34,257800.0,85.33,86.4,85.13,86.34,257800.0
2012-01-24 11:30:00,86.35,86.99,85.99,86.08,228200.0,86.35,86.99,85.99,86.08,228200.0
2012-01-24 12:00:00,86.1,86.1,85.75,85.93,144300.0,86.1,86.1,85.75,85.93,144300.0
2012-01-24 12:30:00,85.95,86.33,85.26,85.36,104500.0,85.95,86.33,85.26,85.36,104500.0
2012-01-24 13:00:00,85.34,85.61,84.6,85.48,182200.0,85.34,85.61,84.6,85.48,182200.0
2012-01-24 13:30:00,85.48,85.6,84.97,85.03,80300.0,85.48,85.6,84.97,85.03,80300.0
2012-01-24 14:00:00,85.06,85.83,85.05,85.35,124400.0,85.06,85.83,85.05,85.35,124400.0
2012-01-24 14:30:00,85.39,85.41,84.65,84.67,146600.0,85.39,85.41,84.65,84.67,146600.0
2012-01-24 15:00:00,84.67,85.47,84.66,85.39,240300.0,84.67,85.47,84.66,85.39,240300.0
2012-01-24 15:30:00,85.37,85.4,84.92,85.01,418200.0,85.37,85.4,84.92,85.01,418200.0
2012-01-25 09:30:00,86.35,88.28,85.75,87.0,382700.0,86.35,88.28,85.75,87.0,382700.0
2012-01-25 10:00:00,86.99,88.4,86.88,87.84,276500.0,86.99,88.4,86.88,87.84,276500.0
2012-01-25 10:30:00,87.81,87.84,87.28,87.4,204600.0,87.81,87.84,87.28,87.4,204600.0
2012-01-25 11:00:00,87.41,87.95,87.34,87.39,203800.0,87.41,87.95,87.34,87.39,203800.0
2012-01-25 11:30:00,87.37,87.46,86.93,87.09,122000.0,87.37,87.46,86.93,87.09,122000.0
2012-01-25 12:00:00,87.13,87.31,86.77,87.12,99900.0,87.13,87.31,86.77,87.12,99900.0
2012-01-25 12:30:00,87.12,87.72,87.0,87.64,130800.0,87.12,87.72,87.0,87.64,130800.0
2012-01-25 13:00:00,87.62,87.93,87.56,87.56,70000.0,87.62,87.93,87.56,87.56,70000.0
2012-01-25 13:30:00,87.57,87.87,87.51,87.84,57300.0,87.57,87.87,87.51,87.84,57300.0
2012-01-25 14:00:00,87.8,87.86,87.42,87.73,86800.0,87.8,87.86,87.42,87.73,86800.0
2012-01-25 14:30:00,87.71,87.99,87.6,87.9,85200.0,87.71,87.99,87.6,87.9,85200.0
2012-01-25 15:00:00,87.88,88.54,87.88,88.36,144000.0,87.88,88.54,87.88,88.36,144000.0
2012-01-25 15:30:00,88.39,88.43,87.82,87.87,276300.0,88.39,88.43,87.82,87.87,276300.0
2012-01-26 09:30:00,87.95,88.0,87.07,87.44,133900.0,87.95,88.0,87.07,87.44,133900.0
2012-01-26 10:00:00,87.48,87.69,87.02,87.09,82300.0,87.48,87.69,87.02,87.09,82300.0
2012-01-26 10:30:00,87.11,87.21,86.93,86.94,103800.0,87.11,87.21,86.93,86.94,103800.0
2012-01-26 11:00:00,86.87,87.28,86.76,87.22,67800.0,86.87,87.28,86.76,87.22,67800.0
2012-01-26 11:30:00,87.24,87.41,86.88,87.07,132100.0,87.24,87.41,86.88,87.07,132100.0
2012-01-26 12:00:00,87.08,87.36,87.03,87.24,100900.0,87.08,87.36,87.03,87.24,100900.0
2012-01-26 12:30:00,87.24,87.42,87.0,87.32,71200.0,87.24,87.42,87.0,87.32,71200.0
2012-01-26 13:00:00,87.32,87.41,87.18,87.34,51300.0,87.32,87.41,87.18,87.34,51300.0
2012-01-26 13:30:00,87.3,87.44,87.03,87.18,65700.0,87.3,87.44,87.03,87.18,65700.0
2012-01-26 14:00:00,87.2,87.23,86.87,87.05,65100.0,87.2,87.23,86.87,87.05,65100.0
2012-01-26 14:30:00,87.06,87.11,86.85,86.86,60900.0,87.06,87.11,86.85,86.86,60900.0
2012-01-26 15:00:00,86.84,86.84,86.4,86.47,86900.0,86.84,86.84,86.4,86.47,86900.0
2012-01-26 15:30:00,86.46,87.08,86.46,87.0,132500.0,86.46,87.08,86.46,87.0,132500.0
2012-01-27 09:30:00,86.47,87.68,86.0,87.55,156000.0,86.47,87.68,86.0,87.55,156000.0
2012-01-27 10:00:00,87.58,87.72,87.09,87.63,37200.0,87.58,87.72,87.09,87.63,37200.0
2012-01-27 10:30:00,87.67,87.69,87.15,87.4,109000.0,87.67,87.69,87.15,87.4,109000.0
2012-01-27 11:00:00,87.41,87.64,87.24,87.48,45200.0,87.41,87.64,87.24,87.48,45200.0
2012-01-27 11:30:00,87.55,87.55,87.04,87.21,41400.0,87.55,87.55,87.04,87.21,41400.0
2012-01-27 12:00:00,87.23,87.43,87.02,87.16,40800.0,87.23,87.43,87.02,87.16,40800.0
2012-01-27 12:30:00,87.09,87.25,86.98,87.09,52500.0,87.09,87.25,86.98,87.09,52500.0
2012-01-27 13:00:00,87.09,87.27,87.02,87.27,41100.0,87.09,87.27,87.02,87.27,41100.0
2012-01-27 13:30:00,87.27,87.49,87.17,87.26,50800.0,87.27,87.49,87.17,87.26,50800.0
2012-01-27 14:00:00,87.33,87.33,86.9,86.97,25500.0,87.33,87.33,86.9,86.97,25500.0
2012-01-27 14:30:00,86.96,87.07,86.89,87.04,21500.0,86.96,87.07,86.89,87.04,21500.0
2012-01-27 15:00:00,87.05,87.22,86.99,87.1,53000.0,87.05,87.22,86.99,87.1,53000.0
2012-01-27 15:30:00,87.11,87.21,86.8,86.82,157800.0,87.11,87.21,86.8,86.82,157800.0
2012-01-30 09:30:00,86.01,86.46,85.42,86.35,45800.0,86.01,86.46,85.42,86.35,45800.0
2012-01-30 10:00:00,86.34,86.39,85.67,85.74,53000.0,86.34,86.39,85.67,85.74,53000.0
2012-01-30 10:30:00,85.71,85.92,85.52,85.83,25100.0,85.71,85.92,85.52,85.83,25100.0
2012-01-30 11:00:00,85.87,86.38,85.87,86.28,26900.0,85.87,86.38,85.87,86.28,26900.0
2012-01-30 11:30:00,86.26,86.36,86.2,86.26,16200.0,86.26,86.36,86.2,86.26,16200.0
2012-01-30 12:00:00,86.26,86.35,86.2,86.2,25900.0,86.26,86.35,86.2,86.2,25900.0
2012-01-30 12:30:00,86.21,86.31,85.99,86.15,58200.0,86.21,86.31,85.99,86.15,58200.0
2012-01-30 13:00:00,86.17,86.28,86.02,86.25,25000.0,86.17,86.28,86.02,86.25,25000.0
2012-01-30 13:30:00,86.28,86.35,86.23,86.28,42400.0,86.28,86.35,86.23,86.28,42400.0
2012-01-30 14:00:00,86.29,86.5,86.24,86.36,55700.0,86.29,86.5,86.24,86.36,55700.0
2012-01-30 14:30:00,86.35,86.39,86.08,86.1,48000.0,86.35,86.39,86.08,86.1,48000.0
2012-01-30 15:00:00,86.1,86.19,86.02,86.13,59400.0,86.1,86.19,86.02,86.13,59400.0
2012-01-30 15:30:00,86.13,86.31,86.03,86.27,130400.0,86.13,86.31,86.03,86.27,130400.0
2012-01-31 09:30:00,86.66,87.5,86.66,87.39,78400.0,86.66,87.5,86.66,87.39,78400.0
2012-01-31 10:00:00,87.25,87.41,86.53,87.15,37600.0,87.25,87.41,86.53,87.15,37600.0
2012-01-31 10:30:00,87.15,87.17,86.49,86.51,13700.0,87.15,87.17,86.49,86.51,13700.0
2012-01-31 11:00:00,86.52,86.89,86.33,86.36,119200.0,86.52,86.89,86.33,86.36,119200.0
2012-01-31 11:30:00,86.36,86.5,86.13,86.43,29500.0,86.36,86.5,86.13,86.43,29500.0
2012-01-31 12:00:00,86.53,86.6,86.42,86.5,11700.0,86.53,86.6,86.42,86.5,11700.0
2012-01-31 12:30:00,86.43,86.53,86.42,86.46,41400.0,86.43,86.53,86.42,86.46,41400.0
2012-01-31 13:00:00,86.49,86.59,86.42,86.48,22200.0,86.49,86.59,86.42,86.48,22200.0
2012-01-31 13:30:00,86.47,86.47,86.27,86.37,14400.0,86.47,86.47,86.27,86.37,14400.0
2012-01-31 14:00:00,86.39,86.53,86.3,86.5,75000.0,86.39,86.53,86.3,86.5,75000.0
2012-01-31 14:30:00,86.5,86.76,86.41,86.75,29700.0,86.5,86.76,86.41,86.75,29700.0
2012-01-31 15:00:00,86.73,86.88,86.62,86.86,56600.0,86.73,86.88,86.62,86.86,56600.0
2012-01-31 15:30:00,86.85,86.91,86.39,86.53,132900.0,86.85,86.91,86.39,86.53,132900.0
2012-02-01 09:30:00,87.1,88.0,87.1,87.94,63900.0,87.1,88.0,87.1,87.94,63900.0
2012-02-01 10:00:00,87.94,88.63,87.78,88.59,50100.0,87.94,88.63,87.78,88.59,50100.0
2012-02-01 10:30:00,88.51,88.52,87.7,88.02,46400.0,88.51,88.52,87.7,88.02,46400.0
2012-02-01 11:00:00,88.01,88.13,87.86,88.11,42000.0,88.01,88.13,87.86,88.11,42000.0
2012-02-01 11:30:00,88.13,88.27,88.02,88.2,37700.0,88.13,88.27,88.02,88.2,37700.0
2012-02-01 12:00:00,88.2,88.36,88.19,88.23,42300.0,88.2,88.36,88.19,88.23,42300.0
2012-02-01 12:30:00,88.23,88.32,88.09,88.14,18900.0,88.23,88.32,88.09,88.14,18900.0
2012-02-01 13:00:00,88.15,88.41,88.15,88.36,27400.0,88.15,88.41,88.15,88.36,27400.0
2012-02-01 13:30:00,88.37,88.53,88.24,88.32,41200.0,88.37,88.53,88.24,88.32,41200.0
2012-02-01 14:00:00,88.34,88.49,88.29,88.49,26600.0,88.34,88.49,88.29,88.49,26600.0
2012-02-01 14:30:00,88.53,88.55,88.36,88.49,45000.0,88.53,88.55,88.36,88.49,45000.0
2012-02-01 15:00:00,88.51,88.59,88.33,88.34,45400.0,88.51,88.59,88.33,88.34,45400.0
2012-02-01 15:30:00,88.36,88.4,88.17,88.34,161400.0,88.36,88.4,88.17,88.34,161400.0
2012-02-02 09:30:00,88.28,88.68,88.17,88.68,26700.0,88.28,88.68,88.17,88.68,26700.0
2012-02-02 10:00:00,88.68,89.03,88.65,88.78,46600.0,88.68,89.03,88.65,88.78,46600.0
2012-02-02 10:30:00,88.77,89.05,88.72,88.95,17000.0,88.77,89.05,88.72,88.95,17000.0
2012-02-02 11:00:00,88.95,89.0,88.66,88.79,44600.0,88.95,89.0,88.66,88.79,44600.0
2012-02-02 11:30:00,88.79,88.81,88.51,88.58,29200.0,88.79,88.81,88.51,88.58,29200.0
2012-02-02 12:00:00,88.6,88.7,88.53,88.62,34900.0,88.6,88.7,88.53,88.62,34900.0
2012-02-02 12:30:00,88.64,88.69,88.49,88.69,62400.0,88.64,88.69,88.49,88.69,62400.0
2012-02-02 13:00:00,88.64,88.81,88.62,88.77,26300.0,88.64,88.81,88.62,88.77,26300.0
2012-02-02 13:30:00,88.77,88.86,88.64,88.77,14600.0,88.77,88.86,88.64,88.77,14600.0
2012-02-02 14:00:00,88.8,88.85,88.67,88.76,31900.0,88.8,88.85,88.67,88.76,31900.0
2012-02-02 14:30:00,88.75,88.88,88.65,88.8,29100.0,88.75,88.88,88.65,88.8,29100.0
2012-02-02 15:00:00,88.82,88.87,88.67,88.72,42400.0,88.82,88.87,88.67,88.72,42400.0
2012-02-02 15:30:00,88.71,88.86,88.68,88.78,105500.0,88.71,88.86,88.68,88.78,105500.0
2012-02-03 09:30:00,89.61,90.0,89.45,89.81,45400.0,89.61,90.0,89.45,89.81,45400.0
2012-02-03 10:00:00,89.87,90.1,89.78,89.83,38200.0,89.87,90.1,89.78,89.83,38200.0
2012-02-03 10:30:00,89.88,89.97,89.71,89.74,13700.0,89.88,89.97,89.71,89.74,13700.0
2012-02-03 11:00:00,89.76,89.76,89.38,89.38,18400.0,89.76,89.76,89.38,89.38,18400.0
2012-02-03 11:30:00,89.38,89.47,89.35,89.45,34500.0,89.38,89.47,89.35,89.45,34500.0
2012-02-03 12:00:00,89.44,89.64,89.44,89.51,33500.0,89.44,89.64,89.44,89.51,33500.0
2012-02-03 12:30:00,89.48,89.58,89.35,89.37,13800.0,89.48,89.58,89.35,89.37,13800.0
2012-02-03 13:00:00,89.38,89.45,89.2,89.3,17600.0,89.38,89.45,89.2,89.3,17600.0
2012-02-03 13:30:00,89.29,89.41,89.16,89.31,15200.0,89.29,89.41,89.16,89.31,15200.0
2012-02-03 14:00:00,89.31,89.45,89.28,89.41,15500.0,89.31,89.45,89.28,89.41,15500.0
2012-02-03 14:30:00,89.42,89.49,89.33,89.47,18600.0,89.42,89.49,89.33,89.47,18600.0
2012-02-03 15:00:00,89.48,89.64,89.47,89.55,54100.0,89.48,89.64,89.47,89.55,54100.0
2012-02-03 15:30:00,89.55,89.55,89.36,89.45,83300.0,89.55,89.55,89.36,89.45,83300.0
2012-02-06 09:30:00,89.0,89.42,88.65,89.25,24400.0,89.0,89.42,88.65,89.25,24400.0
2012-02-06 10:00:00,89.27,89.58,89.22,89.56,15900.0,89.27,89.58,89.22,89.56,15900.0
2012-02-06 10:30:00,89.46,89.5,89.15,89.15,18500.0,89.46,89.5,89.15,89.15,18500.0
2012-02-06 11:00:00,89.2,89.27,89.05,89.26,32700.0,89.2,89.27,89.05,89.26,32700.0
2012-02-06 11:30:00,89.2,89.33,89.16,89.3,16800.0,89.2,89.33,89.16,89.3,16800.0
2012-02-06 12:00:00,89.33,89.37,89.21,89.22,12700.0,89.33,89.37,89.21,89.22,12700.0
2012-02-06 12:30:00,89.17,89.35,89.11,89.22,12800.0,89.17,89.35,89.11,89.22,12800.0
2012-02-06 13:00:00,89.29,89.35,89.19,89.2,20600.0,89.29,89.35,89.19,89.2,20600.0
2012-02-06 13:30:00,89.22,89.36,89.05,89.07,17800.0,89.22,89.36,89.05,89.07,17800.0
2012-02-06 14:00:00,89.08,89.34,89.06,89.22,17500.0,89.08,89.34,89.06,89.22,17500.0
2012-02-06 14:30:00,89.22,89.3,89.11,89.16,21000.0,89.22,89.3,89.11,89.16,21000.0
2012-02-06 15:00:00,89.19,89.19,88.92,88.99,49600.0,89.19,89.19,88.92,88.99,49600.0
2012-02-06 15:30:00,89.03,89.29,89.01,89.24,69100.0,89.03,89.29,89.01,89.24,69100.0
2012-02-07 09:30:00,88.81,89.3,88.66,88.7,23100.0,88.81,89.3,88.66,88.7,23100.0
2012-02-07 10:00:00,88.67,89.03,88.65,88.74,27200.0,88.67,89.03,88.65,88.74,27200.0
2012-02-07 10:30:00,88.73,89.03,88.69,89.03,11700.0,88.73,89.03,88.69,89.03,11700.0
2012-02-07 11:00:00,89.06,89.21,89.0,89.21,11900.0,89.06,89.21,89.0,89.21,11900.0
2012-02-07 11:30:00,89.2,89.24,88.93,88.95,11600.0,89.2,89.24,88.93,88.95,11600.0
2012-02-07 12:00:00,89.0,89.1,88.9,88.9,11300.0,89.0,89.1,88.9,88.9,11300.0
2012-02-07 12:30:00,88.91,89.23,88.89,89.23,14000.0,88.91,89.23,88.89,89.23,14000.0
2012-02-07 13:00:00,89.23,89.23,88.87,88.91,42400.0,89.23,89.23,88.87,88.91,42400.0
2012-02-07 13:30:00,88.95,89.07,88.89,88.9,11000.0,88.95,89.07,88.89,88.9,11000.0
2012-02-07 14:00:00,88.93,88.93,88.69,88.71,12300.0,88.93,88.93,88.69,88.71,12300.0
2012-02-07 14:30:00,88.73,88.8,88.58,88.73,153700.0,88.73,88.8,88.58,88.73,153700.0
2012-02-07 15:00:00,88.72,88.97,88.67,88.87,24000.0,88.72,88.97,88.67,88.87,24000.0
2012-02-07 15:30:00,88.89,89.01,88.78,88.79,98800.0,88.89,89.01,88.78,88.79,98800.0
2012-02-08 09:30:00,88.78,89.23,88.09,88.46,110000.0,88.78,89.23,88.09,88.46,110000.0
2012-02-08 10:00:00,88.45,88.76,88.43,88.56,35300.0,88.45,88.76,88.43,88.56,35300.0
2012-02-08 10:30:00,88.59,88.64,87.98,88.02,58700.0,88.59,88.64,87.98,88.02,58700.0
2012-02-08 11:00:00,88.02,88.23,87.65,87.77,28500.0,88.02,88.23,87.65,87.77,28500.0
2012-02-08 11:30:00,87.8,88.04,87.8,87.98,35200.0,87.8,88.04,87.8,87.98,35200.0
2012-02-08 12:00:00,88.0,88.41,87.95,88.4,19200.0,88.0,88.41,87.95,88.4,19200.0
2012-02-08 12:30:00,88.41,88.49,88.15,88.21,30100.0,88.41,88.49,88.15,88.21,30100.0
2012-02-08 13:00:00,88.27,88.47,88.19,88.47,70300.0,88.27,88.47,88.19,88.47,70300.0
2012-02-08 13:30:00,88.51,88.57,88.22,88.28,26800.0,88.51,88.57,88.22,88.28,26800.0
2012-02-08 14:00:00,88.3,88.47,88.22,88.46,37300.0,88.3,88.47,88.22,88.46,37300.0
2012-02-08 14:30:00,88.44,88.61,88.38,88.51,34200.0,88.44,88.61,88.38,88.51,34200.0
2012-02-08 15:00:00,88.5,88.67,88.44,88.57,105700.0,88.5,88.67,88.44,88.57,105700.0
2012-02-08 15:30:00,88.59,88.66,88.49,88.61,80900.0,88.59,88.66,88.49,88.61,80900.0
2012-02-09 09:30:00,88.75,88.75,87.88,88.22,24400.0,88.75,88.75,87.88,88.22,24400.0
2012-02-09 10:00:00,88.21,88.33,87.0,87.09,47300.0,88.21,88.33,87.0,87.09,47300.0
2012-02-09 10:30:00,87.1,87.44,86.94,87.19,47800.0,87.1,87.44,86.94,87.19,47800.0
2012-02-09 11:00:00,87.19,87.29,87.09,87.23,33400.0,87.19,87.29,87.09,87.23,33400.0
2012-02-09 11:30:00,87.23,87.52,87.15,87.5,35300.0,87.23,87.52,87.15,87.5,35300.0
2012-02-09 12:00:00,87.53,87.9,87.51,87.75,33700.0,87.53,87.9,87.51,87.75,33700.0
2012-02-09 12:30:00,87.75,87.83,87.61,87.67,24800.0,87.75,87.83,87.61,87.67,24800.0
2012-02-09 13:00:00,87.7,87.97,87.68,87.91,13000.0,87.7,87.97,87.68,87.91,13000.0
2012-02-09 13:30:00,87.93,88.09,87.83,88.09,21500.0,87.93,88.09,87.83,88.09,21500.0
2012-02-09 14:00:00,88.06,88.2,88.02,88.16,24000.0,88.06,88.2,88.02,88.16,24000.0
2012-02-09 14:30:00,88.16,88.19,88.08,88.08,13500.0,88.16,88.19,88.08,88.08,13500.0
2012-02-09 15:00:00,88.08,88.28,88.08,88.22,31900.0,88.08,88.28,88.08,88.22,31900.0
2012-02-09 15:30:00,88.25,88.34,88.19,88.34,85700.0,88.25,88.34,88.19,88.34,85700.0
2012-02-10 09:30:00,87.67,87.78,87.0,87.01,33900.0,87.67,87.78,87.0,87.01,33900.0
2012-02-10 10:00:00,86.98,87.17,86.73,87.12,31500.0,86.98,87.17,86.73,87.12,31500.0
2012-02-10 10:30:00,87.13,87.15,86.89,86.95,22500.0,87.13,87.15,86.89,86.95,22500.0
2012-02-10 11:00:00,86.95,87.41,86.87,87.23,25300.0,86.95,87.41,86.87,87.23,25300.0
2012-02-10 11:30:00,87.27,87.57,87.15,87.45,14200.0,87.27,87.57,87.15,87.45,14200.0
2012-02-10 12:00:00,87.45,87.66,87.41,87.61,10600.0,87.45,87.66,87.41,87.61,10600.0
2012-02-10 12:30:00,87.61,87.84,87.61,87.65,60900.0,87.61,87.84,87.61,87.65,60900.0
2012-02-10 13:00:00,87.71,87.71,87.49,87.56,31300.0,87.71,87.71,87.49,87.56,31300.0
2012-02-10 13:30:00,87.58,87.62,87.4,87.58,12400.0,87.58,87.62,87.4,87.58,12400.0
2012-02-10 14:00:00,87.55,87.82,87.55,87.71,17900.0,87.55,87.82,87.55,87.71,17900.0
2012-02-10 14:30:00,87.71,87.83,87.67,87.72,18600.0,87.71,87.83,87.67,87.72,18600.0
2012-02-10 15:00:00,87.71,87.71,87.5,87.64,16000.0,87.71,87.71,87.5,87.64,16000.0
2012-02-10 15:30:00,87.65,87.81,87.56,87.76,60500.0,87.65,87.81,87.56,87.76,60500.0
2012-02-13 09:30:00,88.37,88.57,88.18,88.54,20000.0,88.37,88.57,88.18,88.54,20000.0
2012-02-13 10:00:00,88.51,88.56,88.11,88.26,67900.0,88.51,88.56,88.11,88.26,67900.0
2012-02-13 10:30:00,88.25,88.31,87.89,88.12,49300.0,88.25,88.31,87.89,88.12,49300.0
2012-02-13 11:00:00,88.16,88.24,87.9,88.0,9800.0,88.16,88.24,87.9,88.0,9800.0
2012-02-13 11:30:00,88.03,88.42,88.01,88.37,11500.0,88.03,88.42,88.01,88.37,11500.0
2012-02-13 12:00:00,88.38,88.42,88.26,88.39,10800.0,88.38,88.42,88.26,88.39,10800.0
2012-02-13 12:30:00,88.37,88.38,88.25,88.35,8000.0,88.37,88.38,88.25,88.35,8000.0
2012-02-13 13:00:00,88.36,88.47,88.36,88.43,9100.0,88.36,88.47,88.36,88.43,9100.0
2012-02-13 13:30:00,88.42,88.49,88.35,88.42,11000.0,88.42,88.49,88.35,88.42,11000.0
2012-02-13 14:00:00,88.43,88.5,88.36,88.36,18000.0,88.43,88.5,88.36,88.36,18000.0
2012-02-13 14:30:00,88.39,88.44,88.3,88.33,24200.0,88.39,88.44,88.3,88.33,24200.0
2012-02-13 15:00:00,88.34,88.35,88.14,88.23,32500.0,88.34,88.35,88.14,88.23,32500.0
2012-02-13 15:30:00,88.2,88.24,88.06,88.14,56200.0,88.2,88.24,88.06,88.14,56200.0
2012-02-14 09:30:00,87.64,88.42,87.64,88.37,15300.0,87.64,88.42,87.64,88.37,15300.0
2012-02-14 10:00:00,88.34,88.61,88.13,88.56,23300.0,88.34,88.61,88.13,88.56,23300.0
2012-02-14 10:30:00,88.57,88.88,88.31,88.41,121100.0,88.57,88.88,88.31,88.41,121100.0
2012-02-14 11:00:00,88.43,88.52,88.27,88.4,55500.0,88.43,88.52,88.27,88.4,55500.0
2012-02-14 11:30:00,88.43,88.52,88.19,88.21,83000.0,88.43,88.52,88.19,88.21,83000.0
2012-02-14 12:00:00,88.22,88.37,88.17,88.23,21300.0,88.22,88.37,88.17,88.23,21300.0
2012-02-14 12:30:00,88.25,88.43,88.11,88.17,21700.0,88.25,88.43,88.11,88.17,21700.0
2012-02-14 13:00:00,88.17,88.24,88.14,88.2,11700.0,88.17,88.24,88.14,88.2,11700.0
2012-02-14 13:30:00,88.25,88.48,88.25,88.45,18700.0,88.25,88.48,88.25,88.45,18700.0
2012-02-14 14:00:00,88.44,88.55,88.12,88.12,13800.0,88.44,88.55,88.12,88.12,13800.0
2012-02-14 14:30:00,88.12,88.27,88.05,88.19,17200.0,88.12,88.27,88.05,88.19,17200.0
2012-02-14 15:00:00,88.19,88.31,88.02,88.05,35300.0,88.19,88.31,88.02,88.05,35300.0
2012-02-14 15:30:00,88.03,88.71,88.03,88.52,87700.0,88.03,88.71,88.03,88.52,87700.0
2012-02-15 09:30:00,88.7,89.01,88.07,88.25,48600.0,88.7,89.01,88.07,88.25,48600.0
2012-02-15 10:00:00,88.27,88.62,88.06,88.3,33000.0,88.27,88.62,88.06,88.3,33000.0
2012-02-15 10:30:00,88.27,88.84,88.27,88.53,71300.0,88.27,88.84,88.27,88.53,71300.0
2012-02-15 11:00:00,88.5,88.81,88.45,88.74,71800.0,88.5,88.81,88.45,88.74,71800.0
2012-02-15 11:30:00,88.74,89.17,88.72,89.15,23000.0,88.74,89.17,88.72,89.15,23000.0
2012-02-15 12:00:00,89.14,89.15,88.8,88.87,31700.0,89.14,89.15,88.8,88.87,31700.0
2012-02-15 12:30:00,88.86,88.93,88.44,88.47,13600.0,88.86,88.93,88.44,88.47,13600.0
2012-02-15 13:00:00,88.46,88.62,88.21,88.51,12500.0,88.46,88.62,88.21,88.51,12500.0
2012-02-15 13:30:00,88.51,88.51,88.32,88.4,15900.0,88.51,88.51,88.32,88.4,15900.0
2012-02-15 14:00:00,88.39,88.46,88.08,88.4,23900.0,88.39,88.46,88.08,88.4,23900.0
2012-02-15 14:30:00,88.4,88.4,87.95,87.95,17100.0,88.4,88.4,87.95,87.95,17100.0
2012-02-15 15:00:00,87.9,88.01,87.63,87.71,41800.0,87.9,88.01,87.63,87.71,41800.0
2012-02-15 15:30:00,87.71,88.07,87.62,87.92,74100.0,87.71,88.07,87.62,87.92,74100.0
2012-02-16 09:30:00,87.91,87.94,87.12,87.78,47400.0,87.91,87.94,87.12,87.78,47400.0
2012-02-16 10:00:00,87.74,88.15,87.74,88.15,38500.0,87.74,88.15,87.74,88.15,38500.0
2012-02-16 10:30:00,88.2,88.26,88.04,88.17,41000.0,88.2,88.26,88.04,88.17,41000.0
2012-02-16 11:00:00,88.2,88.29,88.06,88.29,60300.0,88.2,88.29,88.06,88.29,60300.0
2012-02-16 11:30:00,88.32,88.98,88.31,88.89,34400.0,88.32,88.98,88.31,88.89,34400.0
2012-02-16 12:00:00,88.93,89.12,88.68,89.0,240300.0,88.93,89.12,88.68,89.0,240300.0
2012-02-16 12:30:00,89.01,89.17,88.95,89.16,33500.0,89.01,89.17,88.95,89.16,33500.0
2012-02-16 13:00:00,89.13,89.17,88.86,88.95,80600.0,89.13,89.17,88.86,88.95,80600.0
2012-02-16 13:30:00,88.96,89.15,88.86,88.94,21200.0,88.96,89.15,88.86,88.94,21200.0
2012-02-16 14:00:00,88.93,89.07,88.89,89.0,63300.0,88.93,89.07,88.89,89.0,63300.0
2012-02-16 14:30:00,89.04,89.24,88.97,89.24,78900.0,89.04,89.24,88.97,89.24,78900.0
2012-02-16 15:00:00,89.24,89.42,89.13,89.13,72000.0,89.24,89.42,89.13,89.13,72000.0
2012-02-16 15:30:00,89.18,89.54,89.04,89.04,161400.0,89.18,89.54,89.04,89.04,161400.0
2012-02-17 09:30:00,89.46,89.71,88.99,89.14,105000.0,89.46,89.71,88.99,89.14,105000.0
2012-02-17 10:00:00,89.18,89.48,88.89,89.3,44700.0,89.18,89.48,88.89,89.3,44700.0
2012-02-17 10:30:00,89.23,89.28,88.69,88.69,21800.0,89.23,89.28,88.69,88.69,21800.0
2012-02-17 11:00:00,88.7,89.2,88.58,89.2,32300.0,88.7,89.2,88.58,89.2,32300.0
2012-02-17 11:30:00,89.2,89.45,89.0,89.02,88200.0,89.2,89.45,89.0,89.02,88200.0
2012-02-17 12:00:00,89.02,89.05,88.82,88.84,8600.0,89.02,89.05,88.82,88.84,8600.0
2012-02-17 12:30:00,88.83,88.88,88.68,88.85,25700.0,88.83,88.88,88.68,88.85,25700.0
2012-02-17 13:00:00,88.86,89.1,88.85,88.95,8400.0,88.86,89.1,88.85,88.95,8400.0
2012-02-17 13:30:00,88.93,89.02,88.82,88.86,25400.0,88.93,89.02,88.82,88.86,25400.0
2012-02-17 14:00:00,88.86,88.86,88.73,88.76,8900.0,88.86,88.86,88.73,88.76,8900.0
2012-02-17 14:30:00,88.79,88.79,88.6,88.6,14800.0,88.79,88.79,88.6,88.6,14800.0
2012-02-17 15:00:00,88.61,88.75,88.53,88.72,27400.0,88.61,88.75,88.53,88.72,27400.0
2012-02-17 15:30:00,88.73,88.9,88.59,88.63,99200.0,88.73,88.9,88.59,88.63,99200.0
2012-02-21 09:30:00,89.0,89.15,88.59,88.87,31400.0,89.0,89.15,88.59,88.87,31400.0
2012-02-21 10:00:00,88.89,88.89,88.55,88.57,11900.0,88.89,88.89,88.55,88.57,11900.0
2012-02-21 10:30:00,88.56,88.7,88.53,88.67,24500.0,88.56,88.7,88.53,88.67,24500.0
2012-02-21 11:00:00,88.68,88.68,88.2,88.26,25200.0,88.68,88.68,88.2,88.26,25200.0
2012-02-21 11:30:00,88.27,88.27,87.85,87.95,16100.0,88.27,88.27,87.85,87.95,16100.0
2012-02-21 12:00:00,87.95,88.35,87.95,88.1,17900.0,87.95,88.35,87.95,88.1,17900.0
2012-02-21 12:30:00,88.1,88.25,88.04,88.14,22200.0,88.1,88.25,88.04,88.14,22200.0
2012-02-21 13:00:00,88.12,88.23,88.07,88.11,29200.0,88.12,88.23,88.07,88.11,29200.0
2012-02-21 13:30:00,88.11,88.15,87.89,87.89,18600.0,88.11,88.15,87.89,87.89,18600.0
2012-02-21 14:00:00,87.92,87.92,87.59,87.69,26500.0,87.92,87.92,87.59,87.69,26500.0
2012-02-21 14:30:00,87.69,87.69,87.31,87.34,51200.0,87.69,87.69,87.31,87.34,51200.0
2012-02-21 15:00:00,87.34,87.47,87.28,87.38,40800.0,87.34,87.47,87.28,87.38,40800.0
2012-02-21 15:30:00,87.38,87.58,87.26,87.44,75900.0,87.38,87.58,87.26,87.44,75900.0
2012-02-22 09:30:00,87.45,88.22,86.91,88.09,82600.0,87.45,88.22,86.91,88.09,82600.0
2012-02-22 10:00:00,88.06,88.19,87.65,88.0,36300.0,88.06,88.19,87.65,88.0,36300.0
2012-02-22 10:30:00,87.96,88.31,87.96,88.29,72700.0,87.96,88.31,87.96,88.29,72700.0
2012-02-22 11:00:00,88.31,88.55,88.25,88.25,41600.0,88.31,88.55,88.25,88.25,41600.0
2012-02-22 11:30:00,88.26,88.27,88.14,88.19,39800.0,88.26,88.27,88.14,88.19,39800.0
2012-02-22 12:00:00,88.18,88.28,88.1,88.17,32600.0,88.18,88.28,88.1,88.17,32600.0
2012-02-22 12:30:00,88.17,88.26,88.12,88.19,20700.0,88.17,88.26,88.12,88.19,20700.0
2012-02-22 13:00:00,88.18,88.57,88.09,88.53,24200.0,88.18,88.57,88.09,88.53,24200.0
2012-02-22 13:30:00,88.52,88.52,88.31,88.38,39000.0,88.52,88.52,88.31,88.38,39000.0
2012-02-22 14:00:00,88.41,88.42,88.27,88.28,24000.0,88.41,88.42,88.27,88.28,24000.0
2012-02-22 14:30:00,88.28,88.31,88.18,88.23,21700.0,88.28,88.31,88.18,88.23,21700.0
2012-02-22 15:00:00,88.23,88.3,88.09,88.21,35400.0,88.23,88.3,88.09,88.21,35400.0
2012-02-22 15:30:00,88.21,88.3,87.91,88.09,83600.0,88.21,88.3,87.91,88.09,83600.0
2012-02-23 09:30:00,88.17,88.32,87.17,87.67,44800.0,88.17,88.32,87.17,87.67,44800.0
2012-02-23 10:00:00,87.69,87.91,87.58,87.71,32500.0,87.69,87.91,87.58,87.71,32500.0
2012-02-23 10:30:00,87.67,88.15,87.64,88.08,15500.0,87.67,88.15,87.64,88.08,15500.0
2012-02-23 11:00:00,88.15,88.18,88.0,88.12,36600.0,88.15,88.18,88.0,88.12,36600.0
2012-02-23 11:30:00,88.12,88.16,88.0,88.02,33600.0,88.12,88.16,88.0,88.02,33600.0
2012-02-23 12:00:00,88.06,88.34,88.0,88.34,12800.0,88.06,88.34,88.0,88.34,12800.0
2012-02-23 12:30:00,88.35,88.43,88.2,88.4,33800.0,88.35,88.43,88.2,88.4,33800.0
2012-02-23 13:00:00,88.38,88.42,88.06,88.06,33200.0,88.38,88.42,88.06,88.06,33200.0
2012-02-23 13:30:00,88.04,88.33,88.0,88.25,28400.0,88.04,88.33,88.0,88.25,28400.0
2012-02-23 14:00:00,88.24,88.24,88.11,88.19,18400.0,88.24,88.24,88.11,88.19,18400.0
2012-02-23 14:30:00,88.2,88.24,88.02,88.06,15100.0,88.2,88.24,88.02,88.06,15100.0
2012-02-23 15:00:00,88.06,88.38,88.06,88.26,33600.0,88.06,88.38,88.06,88.26,33600.0
2012-02-23 15:30:00,88.29,88.34,88.08,88.09,82500.0,88.29,88.34,88.08,88.09,82500.0
2012-02-24 09:30:00,88.29,88.64,88.02,88.26,38300.0,88.29,88.64,88.02,88.26,38300.0
2012-02-24 10:00:00,88.26,88.74,88.25,88.43,25200.0,88.26,88.74,88.25,88.43,25200.0
2012-02-24 10:30:00,88.47,88.68,88.43,88.5,22100.0,88.47,88.68,88.43,88.5,22100.0
2012-02-24 11:00:00,88.55,88.75,88.54,88.7,38900.0,88.55,88.75,88.54,88.7,38900.0
2012-02-24 11:30:00,88.7,88.9,88.53,88.81,36500.0,88.7,88.9,88.53,88.81,36500.0
2012-02-24 12:00:00,88.85,89.25,88.85,89.2,32600.0,88.85,89.25,88.85,89.2,32600.0
2012-02-24 12:30:00,89.2,89.2,88.72,88.75,53100.0,89.2,89.2,88.72,88.75,53100.0
2012-02-24 13:00:00,88.76,88.89,88.74,88.76,14200.0,88.76,88.89,88.74,88.76,14200.0
2012-02-24 13:30:00,88.77,88.91,88.67,88.79,27700.0,88.77,88.91,88.67,88.79,27700.0
2012-02-24 14:00:00,88.85,88.86,88.55,88.58,19700.0,88.85,88.86,88.55,88.58,19700.0
2012-02-24 14:30:00,88.57,88.69,88.46,88.62,33600.0,88.57,88.69,88.46,88.62,33600.0
2012-02-24 15:00:00,88.64,88.76,88.52,88.52,33200.0,88.64,88.76,88.52,88.52,33200.0
2012-02-24 15:30:00,88.53,88.65,88.41,88.51,94300.0,88.53,88.65,88.41,88.51,94300.0
2012-02-27 09:30:00,87.68,88.15,87.21,88.1,27900.0,87.68,88.15,87.21,88.1,27900.0
2012-02-27 10:00:00,88.13,88.44,87.93,88.13,23000.0,88.13,88.44,87.93,88.13,23000.0
2012-02-27 10:30:00,88.15,88.71,88.02,88.7,22000.0,88.15,88.71,88.02,88.7,22000.0
2012-02-27 11:00:00,88.7,89.02,88.61,88.92,22500.0,88.7,89.02,88.61,88.92,22500.0
2012-02-27 11:30:00,88.9,88.99,88.65,88.86,19800.0,88.9,88.99,88.65,88.86,19800.0
2012-02-27 12:00:00,88.86,88.94,88.68,88.79,17700.0,88.86,88.94,88.68,88.79,17700.0
2012-02-27 12:30:00,88.78,89.61,88.78,89.12,39000.0,88.78,89.61,88.78,89.12,39000.0
2012-02-27 13:00:00,89.14,89.26,88.98,89.14,19000.0,89.14,89.26,88.98,89.14,19000.0
2012-02-27 13:30:00,89.11,89.29,89.11,89.26,23500.0,89.11,89.29,89.11,89.26,23500.0
2012-02-27 14:00:00,89.27,89.28,89.2,89.23,25000.0,89.27,89.28,89.2,89.23,25000.0
2012-02-27 14:30:00,89.24,89.29,89.15,89.21,35900.0,89.24,89.29,89.15,89.21,35900.0
2012-02-27 15:00:00,89.21,89.43,88.96,88.97,111400.0,89.21,89.43,88.96,88.97,111400.0
2012-02-27 15:30:00,88.97,89.2,88.97,89.04,92800.0,88.97,89.2,88.97,89.04,92800.0
2012-02-28 09:30:00,89.64,89.95,88.5,89.9,110100.0,89.64,89.95,88.5,89.9,110100.0
2012-02-28 10:00:00,89.9,90.22,89.48,89.54,107300.0,89.9,90.22,89.48,89.54,107300.0
2012-02-28 10:30:00,89.65,90.76,89.63,90.7,79200.0,89.65,90.76,89.63,90.7,79200.0
2012-02-28 11:00:00,90.71,91.09,90.58,90.63,129400.0,90.71,91.09,90.58,90.63,129400.0
2012-02-28 11:30:00,90.66,90.67,90.24,90.27,42300.0,90.66,90.67,90.24,90.27,42300.0
2012-02-28 12:00:00,90.28,90.32,90.1,90.1,34800.0,90.28,90.32,90.1,90.1,34800.0
2012-02-28 12:30:00,90.11,90.74,90.11,90.67,34100.0,90.11,90.74,90.11,90.67,34100.0
2012-02-28 13:00:00,90.69,90.69,90.03,90.11,39000.0,90.69,90.69,90.03,90.11,39000.0
2012-02-28 13:30:00,90.14,90.2,89.98,90.19,59800.0,90.14,90.2,89.98,90.19,59800.0
2012-02-28 14:00:00,90.16,90.32,90.1,90.1,36500.0,90.16,90.32,90.1,90.1,36500.0
2012-02-28 14:30:00,90.1,90.34,89.95,89.99,85300.0,90.1,90.34,89.95,89.99,85300.0
2012-02-28 15:00:00,89.99,90.13,89.9,89.98,57500.0,89.99,90.13,89.9,89.98,57500.0
2012-02-28 15:30:00,89.98,90.11,89.88,89.9,180000.0,89.98,90.11,89.88,89.9,180000.0
2012-02-29 09:30:00,89.86,90.23,89.66,90.1,44700.0,89.86,90.23,89.66,90.1,44700.0
2012-02-29 10:00:00,90.11,90.59,89.69,90.39,77200.0,90.11,90.59,89.69,90.39,77200.0
2012-02-29 10:30:00,90.39,90.57,89.44,89.7,95800.0,90.39,90.57,89.44,89.7,95800.0
2012-02-29 11:00:00,89.74,89.74,88.97,88.97,90600.0,89.74,89.74,88.97,88.97,90600.0
2012-02-29 11:30:00,88.98,89.38,88.89,89.17,90000.0,88.98,89.38,88.89,89.17,90000.0
2012-02-29 12:00:00,89.22,89.34,89.03,89.28,128500.0,89.22,89.34,89.03,89.28,128500.0
2012-02-29 12:30:00,89.24,89.42,89.16,89.3,47900.0,89.24,89.42,89.16,89.3,47900.0
2012-02-29 13:00:00,89.31,89.36,88.95,89.16,41000.0,89.31,89.36,88.95,89.16,41000.0
2012-02-29 13:30:00,89.13,89.32,89.08,89.15,32000.0,89.13,89.32,89.08,89.15,32000.0
2012-02-29 14:00:00,89.19,89.2,88.89,89.06,51400.0,89.19,89.2,88.89,89.06,51400.0
2012-02-29 14:30:00,89.06,89.25,88.97,89.01,69900.0,89.06,89.25,88.97,89.01,69900.0
2012-02-29 15:00:00,88.98,88.99,88.81,88.91,68400.0,88.98,88.99,88.81,88.91,68400.0
2012-02-29 15:30:00,88.92,89.58,88.59,89.16,783600.0,88.92,89.58,88.59,89.16,783600.0
2012-03-01 09:30:00,89.57,90.4,89.3,89.75,175600.0,89.57,90.4,89.3,89.75,175600.0
2012-03-01 10:00:00,89.67,89.8,89.5,89.74,93300.0,89.67,89.8,89.5,89.74,93300.0
2012-03-01 10:30:00,89.74,90.32,89.53,90.21,250800.0,89.74,90.32,89.53,90.21,250800.0
2012-03-01 11:00:00,90.21,90.38,89.85,90.15,116900.0,90.21,90.38,89.85,90.15,116900.0
2012-03-01 11:30:00,90.16,90.42,90.05,90.19,133900.0,90.16,90.42,90.05,90.19,133900.0
2012-03-01 12:00:00,90.17,90.37,90.16,90.34,128400.0,90.17,90.37,90.16,90.34,128400.0
2012-03-01 12:30:00,90.34,90.35,90.25,90.28,43500.0,90.34,90.35,90.25,90.28,43500.0
2012-03-01 13:00:00,90.27,90.58,90.13,90.54,45300.0,90.27,90.58,90.13,90.54,45300.0
2012-03-01 13:30:00,90.52,90.56,90.29,90.4,50700.0,90.52,90.56,90.29,90.4,50700.0
2012-03-01 14:00:00,90.4,90.46,90.33,90.4,58800.0,90.4,90.46,90.33,90.4,58800.0
2012-03-01 14:30:00,90.42,90.5,90.41,90.48,58200.0,90.42,90.5,90.41,90.48,58200.0
2012-03-01 15:00:00,90.48,90.49,90.03,90.29,70100.0,90.48,90.49,90.03,90.29,70100.0
2012-03-01 15:30:00,90.28,90.34,89.97,90.32,172600.0,90.28,90.34,89.97,90.32,172600.0
2012-03-02 09:30:00,90.05,90.56,89.94,90.36,25300.0,90.05,90.56,89.94,90.36,25300.0
2012-03-02 10:00:00,90.41,90.41,89.98,90.1,28700.0,90.41,90.41,89.98,90.1,28700.0
2012-03-02 10:30:00,90.09,90.26,90.0,90.0,77100.0,90.09,90.26,90.0,90.0,77100.0
2012-03-02 11:00:00,90.01,90.01,89.79,89.82,34000.0,90.01,90.01,89.79,89.82,34000.0
2012-03-02 11:30:00,89.85,89.98,89.66,89.83,24200.0,89.85,89.98,89.66,89.83,24200.0
2012-03-02 12:00:00,89.84,89.92,89.61,89.77,24600.0,89.84,89.92,89.61,89.77,24600.0
2012-03-02 12:30:00,89.77,89.9,89.74,89.82,41200.0,89.77,89.9,89.74,89.82,41200.0
2012-03-02 13:00:00,89.83,89.84,89.55,89.69,24600.0,89.83,89.84,89.55,89.69,24600.0
2012-03-02 13:30:00,89.69,89.78,89.64,89.71,19500.0,89.69,89.78,89.64,89.71,19500.0
2012-03-02 14:00:00,89.72,89.72,89.59,89.65,36300.0,89.72,89.72,89.59,89.65,36300.0
2012-03-02 14:30:00,89.66,89.7,89.55,89.66,22600.0,89.66,89.7,89.55,89.66,22600.0
2012-03-02 15:00:00,89.67,89.68,89.48,89.61,33400.0,89.67,89.68,89.48,89.61,33400.0
2012-03-02 15:30:00,89.61,89.77,89.22,89.34,137700.0,89.61,89.77,89.22,89.34,137700.0
2012-03-05 09:30:00,89.21,89.54,88.78,89.01,23600.0,89.21,89.54,88.78,89.01,23600.0
2012-03-05 10:00:00,89.01,89.17,88.34,88.55,30200.0,89.01,89.17,88.34,88.55,30200.0
2012-03-05 10:30:00,88.49,89.07,88.41,88.87,33200.0,88.49,89.07,88.41,88.87,33200.0
2012-03-05 11:00:00,88.91,89.01,88.66,89.0,45700.0,88.91,89.01,88.66,89.0,45700.0
2012-03-05 11:30:00,89.0,89.01,88.84,88.88,21300.0,89.0,89.01,88.84,88.88,21300.0
2012-03-05 12:00:00,88.88,89.02,88.84,88.9,15100.0,88.88,89.02,88.84,88.9,15100.0
2012-03-05 12:30:00,88.91,88.91,88.7,88.72,15800.0,88.91,88.91,88.7,88.72,15800.0
2012-03-05 13:00:00,88.72,88.95,88.69,88.85,22700.0,88.72,88.95,88.69,88.85,22700.0
2012-03-05 13:30:00,88.84,88.99,88.7,88.73,18000.0,88.84,88.99,88.7,88.73,18000.0
2012-03-05 14:00:00,88.73,89.01,88.73,89.0,35100.0,88.73,89.01,88.73,89.0,35100.0
2012-03-05 14:30:00,89.0,89.33,88.99,89.3,52100.0,89.0,89.33,88.99,89.3,52100.0
2012-03-05 15:00:00,89.3,89.32,88.97,89.02,64600.0,89.3,89.32,88.97,89.02,64600.0
2012-03-05 15:30:00,89.0,89.04,88.83,88.92,80800.0,89.0,89.04,88.83,88.92,80800.0
2012-03-06 09:30:00,88.17,88.58,87.87,88.0,88400.0,88.17,88.58,87.87,88.0,88400.0
2012-03-06 10:00:00,88.01,88.02,87.4,87.6,73400.0,88.01,88.02,87.4,87.6,73400.0
2012-03-06 10:30:00,87.59,87.72,87.41,87.63,52600.0,87.59,87.72,87.41,87.63,52600.0
2012-03-06 11:00:00,87.62,87.68,87.09,87.45,58200.0,87.62,87.68,87.09,87.45,58200.0
2012-03-06 11:30:00,87.44,87.66,87.33,87.37,77600.0,87.44,87.66,87.33,87.37,77600.0
2012-03-06 12:00:00,87.36,87.54,87.17,87.43,68600.0,87.36,87.54,87.17,87.43,68600.0
2012-03-06 12:30:00,87.44,87.55,87.42,87.5,37500.0,87.44,87.55,87.42,87.5,37500.0
2012-03-06 13:00:00,87.49,87.63,87.43,87.51,57700.0,87.49,87.63,87.43,87.51,57700.0
2012-03-06 13:30:00,87.52,87.57,87.39,87.48,35600.0,87.52,87.57,87.39,87.48,35600.0
2012-03-06 14:00:00,87.5,87.54,87.23,87.28,23200.0,87.5,87.54,87.23,87.28,23200.0
2012-03-06 14:30:00,87.28,87.35,87.04,87.05,155100.0,87.28,87.35,87.04,87.05,155100.0
2012-03-06 15:00:00,87.06,87.4,87.03,87.37,100900.0,87.06,87.4,87.03,87.37,100900.0
2012-03-06 15:30:00,87.35,87.48,87.27,87.33,102000.0,87.35,87.48,87.27,87.33,102000.0
2012-03-07 09:30:00,87.28,87.71,87.03,87.6,97600.0,87.28,87.71,87.03,87.6,97600.0
2012-03-07 10:00:00,87.55,87.65,87.48,87.65,47500.0,87.55,87.65,87.48,87.65,47500.0
2012-03-07 10:30:00,87.67,87.94,87.63,87.79,78000.0,87.67,87.94,87.63,87.79,78000.0
2012-03-07 11:00:00,87.8,87.88,87.75,87.8,51400.0,87.8,87.88,87.75,87.8,51400.0
2012-03-07 11:30:00,87.8,88.1,87.77,88.04,57700.0,87.8,88.1,87.77,88.04,57700.0
2012-03-07 12:00:00,88.04,88.04,87.82,87.92,24200.0,88.04,88.04,87.82,87.92,24200.0
2012-03-07 12:30:00,87.9,88.09,87.86,87.95,39200.0,87.9,88.09,87.86,87.95,39200.0
2012-03-07 13:00:00,87.94,88.04,87.9,87.98,43900.0,87.94,88.04,87.9,87.98,43900.0
2012-03-07 13:30:00,88.0,88.09,87.93,88.05,38900.0,88.0,88.09,87.93,88.05,38900.0
2012-03-07 14:00:00,88.05,88.14,87.98,88.02,39300.0,88.05,88.14,87.98,88.02,39300.0
2012-03-07 14:30:00,88.03,88.12,87.89,88.06,166900.0,88.03,88.12,87.89,88.06,166900.0
2012-03-07 15:00:00,88.05,88.06,87.98,88.01,76000.0,88.05,88.06,87.98,88.01,76000.0
2012-03-07 15:30:00,88.0,88.14,87.83,87.89,105500.0,88.0,88.14,87.83,87.89,105500.0
2012-03-08 09:30:00,88.47,88.58,87.73,87.82,30000.0,88.47,88.58,87.73,87.82,30000.0
2012-03-08 10:00:00,87.86,88.23,87.72,88.11,34400.0,87.86,88.23,87.72,88.11,34400.0
2012-03-08 10:30:00,88.13,88.59,88.09,88.52,106100.0,88.13,88.59,88.09,88.52,106100.0
2012-03-08 11:00:00,88.51,89.29,88.48,89.28,78000.0,88.51,89.29,88.48,89.28,78000.0
2012-03-08 11:30:00,89.24,89.44,89.24,89.24,42800.0,89.24,89.44,89.24,89.24,42800.0
2012-03-08 12:00:00,89.26,89.48,89.24,89.42,33400.0,89.26,89.48,89.24,89.42,33400.0
2012-03-08 12:30:00,89.45,89.77,89.42,89.67,37100.0,89.45,89.77,89.42,89.67,37100.0
2012-03-08 13:00:00,89.66,89.72,89.53,89.61,37100.0,89.66,89.72,89.53,89.61,37100.0
2012-03-08 13:30:00,89.61,89.83,89.6,89.74,48500.0,89.61,89.83,89.6,89.74,48500.0
2012-03-08 14:00:00,89.76,90.0,89.76,89.8,56900.0,89.76,90.0,89.76,89.8,56900.0
2012-03-08 14:30:00,89.79,89.98,89.75,89.9,96000.0,89.79,89.98,89.75,89.9,96000.0
2012-03-08 15:00:00,89.92,89.93,89.79,89.81,85200.0,89.92,89.93,89.79,89.81,85200.0
2012-03-08 15:30:00,89.82,89.9,89.76,89.85,118100.0,89.82,89.9,89.76,89.85,118100.0
2012-03-09 09:30:00,89.76,90.75,89.57,90.61,84700.0,89.76,90.75,89.57,90.61,84700.0
2012-03-09 10:00:00,90.5,91.16,90.47,91.16,52700.0,90.5,91.16,90.47,91.16,52700.0
2012-03-09 10:30:00,91.18,91.45,91.08,91.4,95300.0,91.18,91.45,91.08,91.4,95300.0
2012-03-09 11:00:00,91.36,91.71,91.35,91.63,66200.0,91.36,91.71,91.35,91.63,66200.0
2012-03-09 11:30:00,91.66,91.68,91.57,91.6,48400.0,91.66,91.68,91.57,91.6,48400.0
2012-03-09 12:00:00,91.6,91.64,91.53,91.57,27800.0,91.6,91.64,91.53,91.57,27800.0
2012-03-09 12:30:00,91.54,91.58,91.44,91.46,29800.0,91.54,91.58,91.44,91.46,29800.0
2012-03-09 13:00:00,91.45,91.47,91.3,91.32,27600.0,91.45,91.47,91.3,91.32,27600.0
2012-03-09 13:30:00,91.32,91.35,91.11,91.25,37500.0,91.32,91.35,91.11,91.25,37500.0
2012-03-09 14:00:00,91.23,91.3,91.13,91.3,20000.0,91.23,91.3,91.13,91.3,20000.0
2012-03-09 14:30:00,91.3,91.43,91.09,91.11,63700.0,91.3,91.43,91.09,91.11,63700.0
2012-03-09 15:00:00,91.09,91.23,90.88,90.9,69200.0,91.09,91.23,90.88,90.9,69200.0
2012-03-09 15:30:00,90.9,91.09,90.84,90.98,96800.0,90.9,91.09,90.84,90.98,96800.0
2012-03-12 09:30:00,90.4,91.12,90.29,90.29,33300.0,90.4,91.12,90.29,90.29,33300.0
2012-03-12 10:00:00,90.22,90.58,90.2,90.37,33400.0,90.22,90.58,90.2,90.37,33400.0
2012-03-12 10:30:00,90.33,90.36,90.15,90.2,28500.0,90.33,90.36,90.15,90.2,28500.0
2012-03-12 11:00:00,90.18,90.36,90.14,90.29,23200.0,90.18,90.36,90.14,90.29,23200.0
2012-03-12 11:30:00,90.24,90.35,90.24,90.26,23400.0,90.24,90.35,90.24,90.26,23400.0
2012-03-12 12:00:00,90.23,90.37,90.14,90.35,26000.0,90.23,90.37,90.14,90.35,26000.0
2012-03-12 12:30:00,90.32,90.36,90.23,90.34,17700.0,90.32,90.36,90.23,90.34,17700.0
2012-03-12 13:00:00,90.34,90.36,90.19,90.27,17200.0,90.34,90.36,90.19,90.27,17200.0
2012-03-12 13:30:00,90.25,90.48,90.22,90.44,18900.0,90.25,90.48,90.22,90.44,18900.0
2012-03-12 14:00:00,90.46,90.67,90.45,90.67,20100.0,90.46,90.67,90.45,90.67,20100.0
2012-03-12 14:30:00,90.64,90.69,90.58,90.64,27800.0,90.64,90.69,90.58,90.64,27800.0
2012-03-12 15:00:00,90.66,90.68,90.53,90.65,29800.0,90.66,90.68,90.53,90.65,29800.0
2012-03-12 15:30:00,90.64,90.64,90.43,90.54,77300.0,90.64,90.64,90.43,90.54,77300.0
2012-03-13 09:30:00,91.15,91.96,91.15,91.6,46300.0,91.15,91.96,91.15,91.6,46300.0
2012-03-13 10:00:00,91.6,91.71,91.4,91.65,35000.0,91.6,91.71,91.4,91.65,35000.0
2012-03-13 10:30:00,91.64,91.89,91.56,91.8,32900.0,91.64,91.89,91.56,91.8,32900.0
2012-03-13 11:00:00,91.8,91.83,91.55,91.68,28600.0,91.8,91.83,91.55,91.68,28600.0
2012-03-13 11:30:00,91.67,91.88,91.59,91.83,24800.0,91.67,91.88,91.59,91.83,24800.0
2012-03-13 12:00:00,91.83,91.92,91.52,91.69,19700.0,91.83,91.92,91.52,91.69,19700.0
2012-03-13 12:30:00,91.66,91.69,91.37,91.66,14700.0,91.66,91.69,91.37,91.66,14700.0
2012-03-13 13:00:00,91.67,91.98,91.65,91.89,20300.0,91.67,91.98,91.65,91.89,20300.0
2012-03-13 13:30:00,91.88,91.88,91.49,91.51,12700.0,91.88,91.88,91.49,91.51,12700.0
2012-03-13 14:00:00,91.51,91.71,91.35,91.43,16700.0,91.51,91.71,91.35,91.43,16700.0
2012-03-13 14:30:00,91.41,91.57,91.32,91.48,20300.0,91.41,91.57,91.32,91.48,20300.0
2012-03-13 15:00:00,91.48,92.01,91.48,92.0,48000.0,91.48,92.01,91.48,92.0,48000.0
2012-03-13 15:30:00,91.97,92.47,91.97,92.29,92200.0,91.97,92.47,91.97,92.29,92200.0
2012-03-14 09:30:00,92.14,92.64,92.08,92.6,28600.0,92.14,92.64,92.08,92.6,28600.0
2012-03-14 10:00:00,92.58,92.86,92.49,92.78,15400.0,92.58,92.86,92.49,92.78,15400.0
2012-03-14 10:30:00,92.73,92.81,92.46,92.57,26100.0,92.73,92.81,92.46,92.57,26100.0
2012-03-14 11:00:00,92.54,92.54,92.18,92.31,27900.0,92.54,92.54,92.18,92.31,27900.0
2012-03-14 11:30:00,92.31,92.38,92.12,92.14,23600.0,92.31,92.38,92.12,92.14,23600.0
2012-03-14 12:00:00,92.16,92.77,92.14,92.35,56100.0,92.16,92.77,92.14,92.35,56100.0
2012-03-14 12:30:00,92.33,92.37,92.08,92.12,17000.0,92.33,92.37,92.08,92.12,17000.0
2012-03-14 13:00:00,92.06,92.1,92.02,92.04,18500.0,92.06,92.1,92.02,92.04,18500.0
2012-03-14 13:30:00,92.03,92.09,91.96,92.01,53200.0,92.03,92.09,91.96,92.01,53200.0
2012-03-14 14:00:00,92.02,92.14,92.0,92.09,37200.0,92.02,92.14,92.0,92.09,37200.0
2012-03-14 14:30:00,92.11,92.23,92.03,92.07,50500.0,92.11,92.23,92.03,92.07,50500.0
2012-03-14 15:00:00,92.07,92.18,92.04,92.18,19100.0,92.07,92.18,92.04,92.18,19100.0
2012-03-14 15:30:00,92.18,92.21,92.05,92.18,82600.0,92.18,92.21,92.05,92.18,82600.0
2012-03-15 09:30:00,92.08,92.18,91.9,92.05,39200.0,92.08,92.18,91.9,92.05,39200.0
2012-03-15 10:00:00,92.07,92.6,92.0,92.49,29100.0,92.07,92.6,92.0,92.49,29100.0
2012-03-15 10:30:00,92.52,92.52,92.3,92.41,11600.0,92.52,92.52,92.3,92.41,11600.0
2012-03-15 11:00:00,92.42,92.59,92.28,92.59,14400.0,92.42,92.59,92.28,92.59,14400.0
2012-03-15 11:30:00,92.59,92.74,92.5,92.74,11100.0,92.59,92.74,92.5,92.74,11100.0
2012-03-15 12:00:00,92.78,92.94,92.69,92.84,24500.0,92.78,92.94,92.69,92.84,24500.0
2012-03-15 12:30:00,92.86,92.9,92.75,92.77,9000.0,92.86,92.9,92.75,92.77,9000.0
2012-03-15 13:00:00,92.8,93.0,92.78,92.87,38300.0,92.8,93.0,92.78,92.87,38300.0
2012-03-15 13:30:00,92.84,92.87,92.71,92.76,9600.0,92.84,92.87,92.71,92.76,9600.0
2012-03-15 14:00:00,92.73,92.82,92.62,92.65,16600.0,92.73,92.82,92.62,92.65,16600.0
2012-03-15 14:30:00,92.65,92.8,92.49,92.79,38600.0,92.65,92.8,92.49,92.79,38600.0
2012-03-15 15:00:00,92.77,93.08,92.75,93.04,44000.0,92.77,93.08,92.75,93.04,44000.0
2012-03-15 15:30:00,93.04,93.18,92.93,93.06,75400.0,93.04,93.18,92.93,93.06,75400.0
2012-03-16 09:30:00,93.17,93.42,92.77,92.89,123100.0,93.17,93.42,92.77,92.89,123100.0
2012-03-16 10:00:00,92.81,92.87,92.56,92.64,11600.0,92.81,92.87,92.56,92.64,11600.0
2012-03-16 10:30:00,92.67,92.81,92.55,92.6,14500.0,92.67,92.81,92.55,92.6,14500.0
2012-03-16 11:00:00,92.59,92.6,92.5,92.55,25200.0,92.59,92.6,92.5,92.55,25200.0
2012-03-16 11:30:00,92.55,92.58,92.5,92.54,26100.0,92.55,92.58,92.5,92.54,26100.0
2012-03-16 12:00:00,92.52,92.65,92.5,92.58,17400.0,92.52,92.65,92.5,92.58,17400.0
2012-03-16 12:30:00,92.61,92.73,92.51,92.54,13400.0,92.61,92.73,92.51,92.54,13400.0
2012-03-16 13:00:00,92.55,92.63,92.54,92.6,12400.0,92.55,92.63,92.54,92.6,12400.0
2012-03-16 13:30:00,92.6,92.86,92.6,92.86,12800.0,92.6,92.86,92.6,92.86,12800.0
2012-03-16 14:00:00,92.85,92.91,92.74,92.74,12400.0,92.85,92.91,92.74,92.74,12400.0
2012-03-16 14:30:00,92.74,92.85,92.68,92.7,23200.0,92.74,92.85,92.68,92.7,23200.0
2012-03-16 15:00:00,92.71,92.84,92.68,92.83,19900.0,92.71,92.84,92.68,92.83,19900.0
2012-03-16 15:30:00,92.84,93.2,92.77,92.93,121800.0,92.84,93.2,92.77,92.93,121800.0
2012-03-19 09:30:00,92.96,92.98,92.5,92.67,58400.0,92.96,92.98,92.5,92.67,58400.0
2012-03-19 10:00:00,92.72,92.72,92.37,92.51,34300.0,92.72,92.72,92.37,92.51,34300.0
2012-03-19 10:30:00,92.46,92.51,92.24,92.48,37400.0,92.46,92.51,92.24,92.48,37400.0
2012-03-19 11:00:00,92.48,92.48,92.32,92.42,30600.0,92.48,92.48,92.32,92.42,30600.0
2012-03-19 11:30:00,92.41,92.72,92.41,92.63,20300.0,92.41,92.72,92.41,92.63,20300.0
2012-03-19 12:00:00,92.63,92.63,92.5,92.61,13400.0,92.63,92.63,92.5,92.61,13400.0
2012-03-19 12:30:00,92.6,92.99,92.6,92.77,24700.0,92.6,92.99,92.6,92.77,24700.0
2012-03-19 13:00:00,92.76,92.92,92.7,92.92,25300.0,92.76,92.92,92.7,92.92,25300.0
2012-03-19 13:30:00,92.92,93.01,92.83,93.0,16400.0,92.92,93.01,92.83,93.0,16400.0
2012-03-19 14:00:00,93.0,93.0,92.86,92.9,15400.0,93.0,93.0,92.86,92.9,15400.0
2012-03-19 14:30:00,92.89,92.9,92.76,92.78,22900.0,92.89,92.9,92.76,92.78,22900.0
2012-03-19 15:00:00,92.76,92.81,92.71,92.73,37100.0,92.76,92.81,92.71,92.73,37100.0
2012-03-19 15:30:00,92.74,92.75,92.44,92.58,101400.0,92.74,92.75,92.44,92.58,101400.0
2012-03-20 09:30:00,92.04,92.38,91.77,92.03,68100.0,92.04,92.38,91.77,92.03,68100.0
2012-03-20 10:00:00,92.11,92.28,91.94,92.04,24600.0,92.11,92.28,91.94,92.04,24600.0
2012-03-20 10:30:00,92.01,92.12,91.87,92.01,18600.0,92.01,92.12,91.87,92.01,18600.0
2012-03-20 11:00:00,92.02,92.05,91.84,91.9,20800.0,92.02,92.05,91.84,91.9,20800.0
2012-03-20 11:30:00,91.87,92.08,91.81,92.08,18700.0,91.87,92.08,91.81,92.08,18700.0
2012-03-20 12:00:00,92.05,92.19,92.03,92.13,41500.0,92.05,92.19,92.03,92.13,41500.0
2012-03-20 12:30:00,92.13,92.2,92.06,92.18,19600.0,92.13,92.2,92.06,92.18,19600.0
2012-03-20 13:00:00,92.17,92.47,92.14,92.4,24300.0,92.17,92.47,92.14,92.4,24300.0
2012-03-20 13:30:00,92.4,92.79,92.36,92.77,50100.0,92.4,92.79,92.36,92.77,50100.0
2012-03-20 14:00:00,92.77,93.17,92.77,93.1,34900.0,92.77,93.17,92.77,93.1,34900.0
2012-03-20 14:30:00,93.06,93.1,92.82,92.85,61200.0,93.06,93.1,92.82,92.85,61200.0
2012-03-20 15:00:00,92.86,93.08,92.86,92.94,76800.0,92.86,93.08,92.86,92.94,76800.0
2012-03-20 15:30:00,92.96,93.01,92.83,92.88,98500.0,92.96,93.01,92.83,92.88,98500.0
2012-03-21 09:30:00,92.81,92.88,92.27,92.61,28100.0,92.81,92.88,92.27,92.61,28100.0
2012-03-21 10:00:00,92.67,92.69,92.41,92.48,29700.0,92.67,92.69,92.41,92.48,29700.0
2012-03-21 10:30:00,92.51,92.76,92.48,92.6,16800.0,92.51,92.76,92.48,92.6,16800.0
2012-03-21 11:00:00,92.58,92.8,92.45,92.59,25400.0,92.58,92.8,92.45,92.59,25400.0
2012-03-21 11:30:00,92.62,92.83,92.58,92.61,7900.0,92.62,92.83,92.58,92.61,7900.0
2012-03-21 12:00:00,92.61,92.85,92.6,92.76,10800.0,92.61,92.85,92.6,92.76,10800.0
2012-03-21 12:30:00,92.76,92.76,92.6,92.65,8800.0,92.76,92.76,92.6,92.65,8800.0
2012-03-21 13:00:00,92.67,92.67,92.28,92.35,13200.0,92.67,92.67,92.28,92.35,13200.0
2012-03-21 13:30:00,92.35,92.53,92.29,92.53,17500.0,92.35,92.53,92.29,92.53,17500.0
2012-03-21 14:00:00,92.52,92.64,92.52,92.57,13900.0,92.52,92.64,92.52,92.57,13900.0
2012-03-21 14:30:00,92.57,92.7,92.51,92.62,17800.0,92.57,92.7,92.51,92.62,17800.0
2012-03-21 15:00:00,92.62,92.78,92.58,92.69,46500.0,92.62,92.78,92.58,92.69,46500.0
2012-03-21 15:30:00,92.68,92.7,92.38,92.39,100100.0,92.68,92.7,92.38,92.39,100100.0
2012-03-22 09:30:00,91.24,91.99,90.33,90.5,127600.0,91.24,91.99,90.33,90.5,127600.0
2012-03-22 10:00:00,90.52,90.85,90.43,90.69,30000.0,90.52,90.85,90.43,90.69,30000.0
2012-03-22 10:30:00,90.68,90.72,90.23,90.29,27700.0,90.68,90.72,90.23,90.29,27700.0
2012-03-22 11:00:00,90.28,90.67,90.23,90.64,25100.0,90.28,90.67,90.23,90.64,25100.0
2012-03-22 11:30:00,90.65,90.68,90.27,90.47,43500.0,90.65,90.68,90.27,90.47,43500.0
2012-03-22 12:00:00,90.49,90.66,90.37,90.64,36200.0,90.49,90.66,90.37,90.64,36200.0
2012-03-22 12:30:00,90.64,91.0,90.63,90.96,14500.0,90.64,91.0,90.63,90.96,14500.0
2012-03-22 13:00:00,90.99,91.0,90.78,90.89,12400.0,90.99,91.0,90.78,90.89,12400.0
2012-03-22 13:30:00,90.91,91.16,90.9,91.05,12600.0,90.91,91.16,90.9,91.05,12600.0
2012-03-22 14:00:00,91.07,91.18,90.95,91.15,38900.0,91.07,91.18,90.95,91.15,38900.0
2012-03-22 14:30:00,91.14,91.28,91.1,91.17,41100.0,91.14,91.28,91.1,91.17,41100.0
2012-03-22 15:00:00,91.16,91.16,90.89,91.08,26400.0,91.16,91.16,90.89,91.08,26400.0
2012-03-22 15:30:00,91.07,91.33,91.04,91.21,81200.0,91.07,91.33,91.04,91.21,81200.0
2012-03-23 09:30:00,91.25,91.55,90.91,90.96,15600.0,91.25,91.55,90.91,90.96,15600.0
2012-03-23 10:00:00,90.94,90.94,90.27,90.27,40700.0,90.94,90.94,90.27,90.27,40700.0
2012-03-23 10:30:00,90.3,90.41,90.2,90.26,33100.0,90.3,90.41,90.2,90.26,33100.0
2012-03-23 11:00:00,90.27,90.62,90.18,90.52,52100.0,90.27,90.62,90.18,90.52,52100.0
2012-03-23 11:30:00,90.58,90.67,90.35,90.35,32000.0,90.58,90.67,90.35,90.35,32000.0
2012-03-23 12:00:00,90.36,90.39,90.28,90.36,30200.0,90.36,90.39,90.28,90.36,30200.0
2012-03-23 12:30:00,90.36,90.43,90.25,90.39,29600.0,90.36,90.43,90.25,90.39,29600.0
2012-03-23 13:00:00,90.39,90.43,90.25,90.27,23500.0,90.39,90.43,90.25,90.27,23500.0
2012-03-23 13:30:00,90.29,90.45,90.26,90.26,46200.0,90.29,90.45,90.26,90.26,46200.0
2012-03-23 14:00:00,90.26,90.4,90.26,90.39,37800.0,90.26,90.4,90.26,90.39,37800.0
2012-03-23 14:30:00,90.39,90.59,90.37,90.5,60900.0,90.39,90.59,90.37,90.5,60900.0
2012-03-23 15:00:00,90.5,90.88,90.48,90.83,53500.0,90.5,90.88,90.48,90.83,53500.0
2012-03-23 15:30:00,90.83,91.0,90.71,90.87,92500.0,90.83,91.0,90.71,90.87,92500.0
2012-03-26 09:30:00,91.7,93.52,91.7,93.13,136900.0,91.7,93.52,91.7,93.13,136900.0
2012-03-26 10:00:00,93.05,93.87,92.97,93.8,80600.0,93.05,93.87,92.97,93.8,80600.0
2012-03-26 10:30:00,93.8,93.93,93.48,93.92,51400.0,93.8,93.93,93.48,93.92,51400.0
2012-03-26 11:00:00,93.92,93.99,93.28,93.28,52900.0,93.92,93.99,93.28,93.28,52900.0
2012-03-26 11:30:00,93.26,93.28,92.95,93.21,43700.0,93.26,93.28,92.95,93.21,43700.0
2012-03-26 12:00:00,93.21,93.6,93.21,93.49,44000.0,93.21,93.6,93.21,93.49,44000.0
2012-03-26 12:30:00,93.44,93.6,93.31,93.37,42500.0,93.44,93.6,93.31,93.37,42500.0
2012-03-26 13:00:00,93.37,93.39,93.33,93.35,50000.0,93.37,93.39,93.33,93.35,50000.0
2012-03-26 13:30:00,93.35,93.62,93.35,93.56,55300.0,93.35,93.62,93.35,93.56,55300.0
2012-03-26 14:00:00,93.55,93.56,93.4,93.46,31700.0,93.55,93.56,93.4,93.46,31700.0
2012-03-26 14:30:00,93.46,93.76,93.46,93.65,48400.0,93.46,93.76,93.46,93.65,48400.0
2012-03-26 15:00:00,93.64,93.86,93.55,93.83,76400.0,93.64,93.86,93.55,93.83,76400.0
2012-03-26 15:30:00,93.81,94.1,93.7,94.04,159200.0,93.81,94.1,93.7,94.04,159200.0
2012-03-27 09:30:00,94.23,94.42,93.91,94.05,47000.0,94.23,94.42,93.91,94.05,47000.0
2012-03-27 10:00:00,94.02,94.1,93.79,94.04,28900.0,94.02,94.1,93.79,94.04,28900.0
2012-03-27 10:30:00,94.04,94.07,93.8,93.81,12500.0,94.04,94.07,93.8,93.81,12500.0
2012-03-27 11:00:00,93.83,94.0,93.78,93.79,24600.0,93.83,94.0,93.78,93.79,24600.0
2012-03-27 11:30:00,93.78,93.78,93.41,93.65,19100.0,93.78,93.78,93.41,93.65,19100.0
2012-03-27 12:00:00,93.67,93.77,93.58,93.6,13700.0,93.67,93.77,93.58,93.6,13700.0
2012-03-27 12:30:00,93.6,93.65,93.42,93.59,28600.0,93.6,93.65,93.42,93.59,28600.0
2012-03-27 13:00:00,93.6,93.62,93.36,93.51,18600.0,93.6,93.62,93.36,93.51,18600.0
2012-03-27 13:30:00,93.51,93.62,93.46,93.59,18100.0,93.51,93.62,93.46,93.59,18100.0
2012-03-27 14:00:00,93.61,93.66,93.54,93.61,23200.0,93.61,93.66,93.54,93.61,23200.0
2012-03-27 14:30:00,93.61,93.68,93.4,93.42,76300.0,93.61,93.68,93.4,93.42,76300.0
2012-03-27 15:00:00,93.42,93.42,93.09,93.13,57200.0,93.42,93.42,93.09,93.13,57200.0
2012-03-27 15:30:00,93.13,93.24,92.96,93.1,116100.0,93.13,93.24,92.96,93.1,116100.0
2012-03-28 09:30:00,93.3,93.73,93.11,93.36,24300.0,93.3,93.73,93.11,93.36,24300.0
2012-03-28 10:00:00,93.32,93.56,93.03,93.11,24300.0,93.32,93.56,93.03,93.11,24300.0
2012-03-28 10:30:00,93.14,93.14,92.86,92.94,19200.0,93.14,93.14,92.86,92.94,19200.0
2012-03-28 11:00:00,92.94,92.98,92.78,92.94,10800.0,92.94,92.98,92.78,92.94,10800.0
2012-03-28 11:30:00,92.94,92.94,92.41,92.6,14600.0,92.94,92.94,92.41,92.6,14600.0
2012-03-28 12:00:00,92.6,92.83,92.55,92.73,14800.0,92.6,92.83,92.55,92.73,14800.0
2012-03-28 12:30:00,92.75,92.75,92.51,92.59,12100.0,92.75,92.75,92.51,92.59,12100.0
2012-03-28 13:00:00,92.55,92.63,92.4,92.48,14100.0,92.55,92.63,92.4,92.48,14100.0
2012-03-28 13:30:00,92.47,92.62,92.45,92.48,18600.0,92.47,92.62,92.45,92.48,18600.0
2012-03-28 14:00:00,92.46,92.46,92.11,92.35,29400.0,92.46,92.46,92.11,92.35,29400.0
2012-03-28 14:30:00,92.4,92.56,92.31,92.5,18300.0,92.4,92.56,92.31,92.5,18300.0
2012-03-28 15:00:00,92.49,92.55,92.42,92.53,23000.0,92.49,92.55,92.42,92.53,23000.0
2012-03-28 15:30:00,92.52,92.88,92.5,92.84,95400.0,92.52,92.88,92.5,92.84,95400.0
2012-03-29 09:30:00,92.43,92.52,91.78,92.13,57900.0,92.43,92.52,91.78,92.13,57900.0
2012-03-29 10:00:00,92.1,92.2,91.78,91.81,41400.0,92.1,92.2,91.78,91.81,41400.0
2012-03-29 10:30:00,91.77,91.94,91.53,91.67,18200.0,91.77,91.94,91.53,91.67,18200.0
2012-03-29 11:00:00,91.67,91.86,91.59,91.68,34700.0,91.67,91.86,91.59,91.68,34700.0
2012-03-29 11:30:00,91.66,91.75,91.34,91.41,25200.0,91.66,91.75,91.34,91.41,25200.0
2012-03-29 12:00:00,91.41,91.63,91.4,91.5,30000.0,91.41,91.63,91.4,91.5,30000.0
2012-03-29 12:30:00,91.51,91.59,91.43,91.53,19200.0,91.51,91.59,91.43,91.53,19200.0
2012-03-29 13:00:00,91.55,91.57,91.43,91.57,16400.0,91.55,91.57,91.43,91.57,16400.0
2012-03-29 13:30:00,91.54,91.59,91.38,91.55,18500.0,91.54,91.59,91.38,91.55,18500.0
2012-03-29 14:00:00,91.54,91.91,91.52,91.88,20200.0,91.54,91.91,91.52,91.88,20200.0
2012-03-29 14:30:00,91.91,91.91,91.59,91.59,28200.0,91.91,91.91,91.59,91.59,28200.0
2012-03-29 15:00:00,91.59,91.9,91.56,91.78,35700.0,91.59,91.9,91.56,91.78,35700.0
2012-03-29 15:30:00,91.81,92.0,91.8,91.8,92600.0,91.81,92.0,91.8,91.8,92600.0
2012-03-30 09:30:00,92.28,92.78,91.92,92.75,34600.0,92.28,92.78,91.92,92.75,34600.0
2012-03-30 10:00:00,92.76,92.8,92.24,92.32,15900.0,92.76,92.8,92.24,92.32,15900.0
2012-03-30 10:30:00,92.33,92.38,91.91,92.0,16500.0,92.33,92.38,91.91,92.0,16500.0
2012-03-30 11:00:00,91.99,92.42,91.99,92.38,17900.0,91.99,92.42,91.99,92.38,17900.0
2012-03-30 11:30:00,92.35,92.73,92.32,92.6,13900.0,92.35,92.73,92.32,92.6,13900.0
2012-03-30 12:00:00,92.6,92.85,92.55,92.75,25200.0,92.6,92.85,92.55,92.75,25200.0
2012-03-30 12:30:00,92.8,92.9,92.76,92.76,25000.0,92.8,92.9,92.76,92.76,25000.0
2012-03-30 13:00:00,92.73,92.96,92.73,92.91,15900.0,92.73,92.96,92.73,92.91,15900.0
2012-03-30 13:30:00,92.93,92.96,92.86,92.92,21400.0,92.93,92.96,92.86,92.92,21400.0
2012-03-30 14:00:00,92.9,92.94,92.84,92.88,24300.0,92.9,92.94,92.84,92.88,24300.0
2012-03-30 14:30:00,92.9,92.93,92.82,92.82,30200.0,92.9,92.93,92.82,92.82,30200.0
2012-03-30 15:00:00,92.8,92.9,92.76,92.79,37500.0,92.8,92.9,92.76,92.79,37500.0
2012-03-30 15:30:00,92.79,92.88,92.59,92.67,161600.0,92.79,92.88,92.59,92.67,161600.0
2012-04-02 09:30:00,92.69,93.21,92.44,93.19,42500.0,92.69,93.21,92.44,93.19,42500.0
2012-04-02 10:00:00,93.21,93.94,93.21,93.85,65900.0,93.21,93.94,93.21,93.85,65900.0
2012-04-02 10:30:00,93.88,93.9,93.47,93.81,23600.0,93.88,93.9,93.47,93.81,23600.0
2012-04-02 11:00:00,93.81,93.99,93.58,93.98,28300.0,93.81,93.99,93.58,93.98,28300.0
2012-04-02 11:30:00,93.96,94.02,93.76,94.02,25700.0,93.96,94.02,93.76,94.02,25700.0
2012-04-02 12:00:00,94.03,94.41,94.02,94.32,34200.0,94.03,94.41,94.02,94.32,34200.0
2012-04-02 12:30:00,94.32,94.47,94.24,94.34,19300.0,94.32,94.47,94.24,94.34,19300.0
2012-04-02 13:00:00,94.31,94.32,94.18,94.2,20400.0,94.31,94.32,94.18,94.2,20400.0
2012-04-02 13:30:00,94.2,94.33,94.15,94.28,20900.0,94.2,94.33,94.15,94.28,20900.0
2012-04-02 14:00:00,94.27,94.34,94.21,94.26,28000.0,94.27,94.34,94.21,94.26,28000.0
2012-04-02 14:30:00,94.26,94.41,94.22,94.38,28800.0,94.26,94.41,94.22,94.38,28800.0
2012-04-02 15:00:00,94.39,94.4,94.15,94.2,40000.0,94.39,94.4,94.15,94.2,40000.0
2012-04-02 15:30:00,94.21,94.21,93.9,94.04,109700.0,94.21,94.21,93.9,94.04,109700.0
2012-04-03 09:30:00,94.0,94.38,93.69,94.31,28600.0,94.0,94.38,93.69,94.31,28600.0
2012-04-03 10:00:00,94.34,94.36,93.67,93.91,15900.0,94.34,94.36,93.67,93.91,15900.0
2012-04-03 10:30:00,93.91,94.34,93.9,94.06,39900.0,93.91,94.34,93.9,94.06,39900.0
2012-04-03 11:00:00,94.02,94.02,93.41,93.47,58000.0,94.02,94.02,93.41,93.47,58000.0
2012-04-03 11:30:00,93.46,93.5,93.36,93.45,19800.0,93.46,93.5,93.36,93.45,19800.0
2012-04-03 12:00:00,93.44,93.69,93.4,93.65,16600.0,93.44,93.69,93.4,93.65,16600.0
2012-04-03 12:30:00,93.65,93.71,93.59,93.71,14300.0,93.65,93.71,93.59,93.71,14300.0
2012-04-03 13:00:00,93.73,93.85,93.65,93.85,28000.0,93.73,93.85,93.65,93.85,28000.0
2012-04-03 13:30:00,93.84,94.04,93.72,94.01,25100.0,93.84,94.04,93.72,94.01,25100.0
2012-04-03 14:00:00,93.96,93.97,93.43,93.53,39100.0,93.96,93.97,93.43,93.53,39100.0
2012-04-03 14:30:00,93.53,93.57,93.32,93.56,34800.0,93.53,93.57,93.32,93.56,34800.0
2012-04-03 15:00:00,93.55,93.79,93.4,93.47,42900.0,93.55,93.79,93.4,93.47,42900.0
2012-04-03 15:30:00,93.46,93.91,93.45,93.89,109900.0,93.46,93.91,93.45,93.89,109900.0
2012-04-04 09:30:00,92.99,93.27,92.42,92.75,46100.0,92.99,93.27,92.42,92.75,46100.0
2012-04-04 10:00:00,92.7,92.89,92.62,92.79,44700.0,92.7,92.89,92.62,92.79,44700.0
2012-04-04 10:30:00,92.74,92.84,92.46,92.65,20900.0,92.74,92.84,92.46,92.65,20900.0
2012-04-04 11:00:00,92.65,92.77,92.39,92.44,22500.0,92.65,92.77,92.39,92.44,22500.0
2012-04-04 11:30:00,92.39,92.46,92.19,92.19,14900.0,92.39,92.46,92.19,92.19,14900.0
2012-04-04 12:00:00,92.19,92.24,92.08,92.09,12000.0,92.19,92.24,92.08,92.09,12000.0
2012-04-04 12:30:00,92.09,92.12,91.94,92.0,10200.0,92.09,92.12,91.94,92.0,10200.0
2012-04-04 13:00:00,91.98,91.98,91.56,91.64,13200.0,91.98,91.98,91.56,91.64,13200.0
2012-04-04 13:30:00,91.63,91.98,91.61,91.98,9400.0,91.63,91.98,91.61,91.98,9400.0
2012-04-04 14:00:00,91.98,91.99,91.81,91.85,11900.0,91.98,91.99,91.81,91.85,11900.0
2012-04-04 14:30:00,91.85,91.94,91.74,91.87,60400.0,91.85,91.94,91.74,91.87,60400.0
2012-04-04 15:00:00,91.87,91.94,91.63,91.71,28300.0,91.87,91.94,91.63,91.71,28300.0
2012-04-04 15:30:00,91.73,92.04,91.65,91.79,82100.0,91.73,92.04,91.65,91.79,82100.0
2012-04-05 09:30:00,91.32,91.67,91.32,91.56,46100.0,91.32,91.67,91.32,91.56,46100.0
2012-04-05 10:00:00,91.62,91.86,91.51,91.8,22900.0,91.62,91.86,91.51,91.8,22900.0
2012-04-05 10:30:00,91.81,91.85,91.58,91.76,12400.0,91.81,91.85,91.58,91.76,12400.0
2012-04-05 11:00:00,91.78,91.78,91.63,91.69,11100.0,91.78,91.78,91.63,91.69,11100.0
2012-04-05 11:30:00,91.68,91.71,91.34,91.47,40900.0,91.68,91.71,91.34,91.47,40900.0
2012-04-05 12:00:00,91.53,91.76,91.46,91.63,34200.0,91.53,91.76,91.46,91.63,34200.0
2012-04-05 12:30:00,91.62,91.7,91.56,91.6,10100.0,91.62,91.7,91.56,91.6,10100.0
2012-04-05 13:00:00,91.63,91.72,91.63,91.7,5700.0,91.63,91.72,91.63,91.7,5700.0
2012-04-05 13:30:00,91.71,91.75,91.51,91.61,12600.0,91.71,91.75,91.51,91.61,12600.0
2012-04-05 14:00:00,91.61,91.61,91.45,91.61,27800.0,91.61,91.61,91.45,91.61,27800.0
2012-04-05 14:30:00,91.61,91.65,91.5,91.61,11700.0,91.61,91.65,91.5,91.61,11700.0
2012-04-05 15:00:00,91.58,91.85,91.58,91.84,56500.0,91.58,91.85,91.58,91.84,56500.0
2012-04-05 15:30:00,91.85,92.03,91.84,91.92,60300.0,91.85,92.03,91.84,91.92,60300.0
2012-04-09 09:30:00,90.37,90.47,89.6,89.96,58000.0,90.37,90.47,89.6,89.96,58000.0
2012-04-09 10:00:00,89.96,90.2,89.95,90.06,30500.0,89.96,90.2,89.95,90.06,30500.0
2012-04-09 10:30:00,90.06,90.12,89.99,90.05,39900.0,90.06,90.12,89.99,90.05,39900.0
2012-04-09 11:00:00,90.06,90.12,89.98,90.05,34900.0,90.06,90.12,89.98,90.05,34900.0
2012-04-09 11:30:00,90.04,90.17,90.02,90.08,26700.0,90.04,90.17,90.02,90.08,26700.0
2012-04-09 12:00:00,90.08,90.14,90.02,90.03,20400.0,90.08,90.14,90.02,90.03,20400.0
2012-04-09 12:30:00,90.03,90.16,90.02,90.06,17600.0,90.03,90.16,90.02,90.06,17600.0
2012-04-09 13:00:00,90.05,90.09,89.75,89.75,26800.0,90.05,90.09,89.75,89.75,26800.0
2012-04-09 13:30:00,89.75,90.0,89.72,90.0,15200.0,89.75,90.0,89.72,90.0,15200.0
2012-04-09 14:00:00,89.98,90.06,89.82,89.98,23700.0,89.98,90.06,89.82,89.98,23700.0
2012-04-09 14:30:00,89.96,90.05,89.96,90.0,18200.0,89.96,90.05,89.96,90.0,18200.0
2012-04-09 15:00:00,89.98,90.09,89.92,89.94,76600.0,89.98,90.09,89.92,89.94,76600.0
2012-04-09 15:30:00,89.93,90.14,89.87,90.06,113900.0,89.93,90.14,89.87,90.06,113900.0
2012-04-10 09:30:00,89.77,90.36,89.49,89.81,47500.0,89.77,90.36,89.49,89.81,47500.0
2012-04-10 10:00:00,89.77,89.77,89.19,89.3,59300.0,89.77,89.77,89.19,89.3,59300.0
2012-04-10 10:30:00,89.29,89.29,88.74,88.9,40300.0,89.29,89.29,88.74,88.9,40300.0
2012-04-10 11:00:00,88.89,89.0,88.75,88.75,28400.0,88.89,89.0,88.75,88.75,28400.0
2012-04-10 11:30:00,88.72,88.75,88.22,88.55,34800.0,88.72,88.75,88.22,88.55,34800.0
2012-04-10 12:00:00,88.53,88.54,87.86,87.95,47100.0,88.53,88.54,87.86,87.95,47100.0
2012-04-10 12:30:00,87.96,88.03,87.54,87.61,45200.0,87.96,88.03,87.54,87.61,45200.0
2012-04-10 13:00:00,87.61,87.63,87.33,87.51,49000.0,87.61,87.63,87.33,87.51,49000.0
2012-04-10 13:30:00,87.52,87.6,87.47,87.48,43900.0,87.52,87.6,87.47,87.48,43900.0
2012-04-10 14:00:00,87.49,87.61,87.44,87.56,90000.0,87.49,87.61,87.44,87.56,90000.0
2012-04-10 14:30:00,87.56,87.59,87.03,87.33,92100.0,87.56,87.59,87.03,87.33,92100.0
2012-04-10 15:00:00,87.37,87.71,87.32,87.63,67000.0,87.37,87.71,87.32,87.63,67000.0
2012-04-10 15:30:00,87.62,87.78,87.44,87.44,75600.0,87.62,87.78,87.44,87.44,75600.0
2012-04-11 09:30:00,88.76,89.63,88.34,88.91,52900.0,88.76,89.63,88.34,88.91,52900.0
2012-04-11 10:00:00,88.88,89.08,88.59,88.6,33800.0,88.88,89.08,88.59,88.6,33800.0
2012-04-11 10:30:00,88.6,88.75,88.19,88.31,22500.0,88.6,88.75,88.19,88.31,22500.0
2012-04-11 11:00:00,88.31,88.39,88.11,88.12,14000.0,88.31,88.39,88.11,88.12,14000.0
2012-04-11 11:30:00,88.12,88.33,88.12,88.2,16200.0,88.12,88.33,88.12,88.2,16200.0
2012-04-11 12:00:00,88.22,88.37,88.17,88.36,13500.0,88.22,88.37,88.17,88.36,13500.0
2012-04-11 12:30:00,88.33,88.5,88.3,88.5,10900.0,88.33,88.5,88.3,88.5,10900.0
2012-04-11 13:00:00,88.49,88.49,88.29,88.35,12400.0,88.49,88.49,88.29,88.35,12400.0
2012-04-11 13:30:00,88.35,88.51,88.24,88.46,10000.0,88.35,88.51,88.24,88.46,10000.0
2012-04-11 14:00:00,88.45,88.46,88.22,88.27,15100.0,88.45,88.46,88.22,88.27,15100.0
2012-04-11 14:30:00,88.27,88.29,88.08,88.27,19400.0,88.27,88.29,88.08,88.27,19400.0
2012-04-11 15:00:00,88.26,88.3,87.97,88.05,26900.0,88.26,88.3,87.97,88.05,26900.0
2012-04-11 15:30:00,88.05,88.2,87.95,88.16,81100.0,88.05,88.2,87.95,88.16,81100.0
2012-04-12 09:30:00,88.15,89.46,88.05,89.28,61100.0,88.15,89.46,88.05,89.28,61100.0
2012-04-12 10:00:00,89.28,89.34,89.08,89.24,36900.0,89.28,89.34,89.08,89.24,36900.0
2012-04-12 10:30:00,89.22,89.61,89.21,89.46,18500.0,89.22,89.61,89.21,89.46,18500.0
2012-04-12 11:00:00,89.49,89.64,89.43,89.52,15700.0,89.49,89.64,89.43,89.52,15700.0
2012-04-12 11:30:00,89.54,89.54,89.18,89.29,20700.0,89.54,89.54,89.18,89.29,20700.0
2012-04-12 12:00:00,89.31,89.44,89.21,89.39,25700.0,89.31,89.44,89.21,89.39,25700.0
2012-04-12 12:30:00,89.38,89.6,89.32,89.58,11300.0,89.38,89.6,89.32,89.58,11300.0
2012-04-12 13:00:00,89.54,89.58,89.3,89.4,15400.0,89.54,89.58,89.3,89.4,15400.0
2012-04-12 13:30:00,89.43,89.49,89.35,89.45,10500.0,89.43,89.49,89.35,89.45,10500.0
2012-04-12 14:00:00,89.45,89.57,89.36,89.56,18600.0,89.45,89.57,89.36,89.56,18600.0
2012-04-12 14:30:00,89.59,89.63,89.52,89.58,20300.0,89.59,89.63,89.52,89.58,20300.0
2012-04-12 15:00:00,89.6,89.72,89.47,89.48,31400.0,89.6,89.72,89.47,89.48,31400.0
2012-04-12 15:30:00,89.48,89.55,89.27,89.3,104400.0,89.48,89.55,89.27,89.3,104400.0
2012-04-13 09:30:00,89.06,89.28,88.88,88.9,19300.0,89.06,89.28,88.88,88.9,19300.0
2012-04-13 10:00:00,88.9,88.97,88.35,88.45,19100.0,88.9,88.97,88.35,88.45,19100.0
2012-04-13 10:30:00,88.38,88.4,88.04,88.21,21400.0,88.38,88.4,88.04,88.21,21400.0
2012-04-13 11:00:00,88.2,88.48,88.2,88.36,27900.0,88.2,88.48,88.2,88.36,27900.0
2012-04-13 11:30:00,88.34,88.48,88.29,88.33,16200.0,88.34,88.48,88.29,88.33,16200.0
2012-04-13 12:00:00,88.31,88.34,88.05,88.05,17500.0,88.31,88.34,88.05,88.05,17500.0
2012-04-13 12:30:00,88.07,88.24,88.07,88.14,13000.0,88.07,88.24,88.07,88.14,13000.0
2012-04-13 13:00:00,88.13,88.18,88.03,88.08,16900.0,88.13,88.18,88.03,88.08,16900.0
2012-04-13 13:30:00,88.09,88.28,88.04,88.04,16200.0,88.09,88.28,88.04,88.04,16200.0
2012-04-13 14:00:00,88.02,88.06,87.89,88.01,27800.0,88.02,88.06,87.89,88.01,27800.0
2012-04-13 14:30:00,88.0,88.07,87.93,87.93,18200.0,88.0,88.07,87.93,87.93,18200.0
2012-04-13 15:00:00,87.92,88.01,87.78,87.79,26100.0,87.92,88.01,87.78,87.79,26100.0
2012-04-13 15:30:00,87.79,87.82,87.45,87.55,79500.0,87.79,87.82,87.45,87.55,79500.0
2012-04-16 09:30:00,88.04,88.28,87.14,87.14,52400.0,88.04,88.28,87.14,87.14,52400.0
2012-04-16 10:00:00,87.11,87.31,86.95,87.26,57300.0,87.11,87.31,86.95,87.26,57300.0
2012-04-16 10:30:00,87.24,87.55,87.21,87.43,38000.0,87.24,87.55,87.21,87.43,38000.0
2012-04-16 11:00:00,87.42,87.44,87.03,87.1,21000.0,87.42,87.44,87.03,87.1,21000.0
2012-04-16 11:30:00,87.11,87.15,86.91,86.95,28500.0,87.11,87.15,86.91,86.95,28500.0
2012-04-16 12:00:00,86.94,87.13,86.62,86.81,32100.0,86.94,87.13,86.62,86.81,32100.0
2012-04-16 12:30:00,86.82,87.08,86.69,87.08,31700.0,86.82,87.08,86.69,87.08,31700.0
2012-04-16 13:00:00,87.05,87.09,86.81,86.88,25600.0,87.05,87.09,86.81,86.88,25600.0
2012-04-16 13:30:00,86.88,87.36,86.83,87.23,27200.0,86.88,87.36,86.83,87.23,27200.0
2012-04-16 14:00:00,87.18,87.28,86.98,87.05,29800.0,87.18,87.28,86.98,87.05,29800.0
2012-04-16 14:30:00,87.04,87.28,87.03,87.04,31900.0,87.04,87.28,87.03,87.04,31900.0
2012-04-16 15:00:00,87.06,87.23,87.03,87.17,39200.0,87.06,87.23,87.03,87.17,39200.0
2012-04-16 15:30:00,87.16,87.19,86.9,86.93,77300.0,87.16,87.19,86.9,86.93,77300.0
2012-04-17 09:30:00,87.44,88.5,87.44,87.85,96000.0,87.44,88.5,87.44,87.85,96000.0
2012-04-17 10:00:00,87.83,88.25,87.51,88.06,49400.0,87.83,88.25,87.51,88.06,49400.0
2012-04-17 10:30:00,88.01,88.76,88.01,88.73,26700.0,88.01,88.76,88.01,88.73,26700.0
2012-04-17 11:00:00,88.75,88.87,88.64,88.81,29500.0,88.75,88.87,88.64,88.81,29500.0
2012-04-17 11:30:00,88.82,88.87,88.63,88.63,28100.0,88.82,88.87,88.63,88.63,28100.0
2012-04-17 12:00:00,88.64,88.78,88.55,88.77,21000.0,88.64,88.78,88.55,88.77,21000.0
2012-04-17 12:30:00,88.79,88.97,88.59,88.59,26800.0,88.79,88.97,88.59,88.59,26800.0
2012-04-17 13:00:00,88.59,88.79,88.52,88.69,23500.0,88.59,88.79,88.52,88.69,23500.0
2012-04-17 13:30:00,88.7,88.75,88.56,88.62,23400.0,88.7,88.75,88.56,88.62,23400.0
2012-04-17 14:00:00,88.61,88.69,88.55,88.65,35500.0,88.61,88.69,88.55,88.65,35500.0
2012-04-17 14:30:00,88.68,88.86,88.59,88.77,36000.0,88.68,88.86,88.59,88.77,36000.0
2012-04-17 15:00:00,88.77,88.86,88.67,88.76,42500.0,88.77,88.86,88.67,88.76,42500.0
2012-04-17 15:30:00,88.75,88.79,88.53,88.55,109200.0,88.75,88.79,88.53,88.55,109200.0
2012-04-18 09:30:00,88.18,88.86,88.08,88.82,71800.0,88.18,88.86,88.08,88.82,71800.0
2012-04-18 10:00:00,88.8,89.15,88.8,88.95,81500.0,88.8,89.15,88.8,88.95,81500.0
2012-04-18 10:30:00,88.99,89.18,88.64,88.66,45800.0,88.99,89.18,88.64,88.66,45800.0
2012-04-18 11:00:00,88.61,88.71,88.32,88.47,27100.0,88.61,88.71,88.32,88.47,27100.0
2012-04-18 11:30:00,88.5,88.53,88.17,88.23,33800.0,88.5,88.53,88.17,88.23,33800.0
2012-04-18 12:00:00,88.23,88.35,88.03,88.05,19600.0,88.23,88.35,88.03,88.05,19600.0
2012-04-18 12:30:00,88.05,88.19,87.97,88.14,20100.0,88.05,88.19,87.97,88.14,20100.0
2012-04-18 13:00:00,88.17,88.22,88.05,88.12,21100.0,88.17,88.22,88.05,88.12,21100.0
2012-04-18 13:30:00,88.13,88.18,87.85,88.13,29500.0,88.13,88.18,87.85,88.13,29500.0
2012-04-18 14:00:00,88.11,88.47,88.05,88.39,29800.0,88.11,88.47,88.05,88.39,29800.0
2012-04-18 14:30:00,88.4,88.49,88.33,88.41,25000.0,88.4,88.49,88.33,88.41,25000.0
2012-04-18 15:00:00,88.41,88.65,88.39,88.42,47100.0,88.41,88.65,88.39,88.42,47100.0
2012-04-18 15:30:00,88.45,88.52,88.13,88.2,77700.0,88.45,88.52,88.13,88.2,77700.0
2012-04-19 09:30:00,88.16,89.19,87.8,88.59,66700.0,88.16,89.19,87.8,88.59,66700.0
2012-04-19 10:00:00,88.58,88.62,87.52,88.01,49800.0,88.58,88.62,87.52,88.01,49800.0
2012-04-19 10:30:00,88.01,88.51,88.0,88.2,40000.0,88.01,88.51,88.0,88.2,40000.0
2012-04-19 11:00:00,88.21,88.24,87.91,88.22,46300.0,88.21,88.24,87.91,88.22,46300.0
2012-04-19 11:30:00,88.22,88.43,88.02,88.37,44900.0,88.22,88.43,88.02,88.37,44900.0
2012-04-19 12:00:00,88.37,88.37,87.86,87.92,45900.0,88.37,88.37,87.86,87.92,45900.0
2012-04-19 12:30:00,87.91,88.07,87.81,87.83,46700.0,87.91,88.07,87.81,87.83,46700.0
2012-04-19 13:00:00,87.82,87.92,87.68,87.8,57800.0,87.82,87.92,87.68,87.8,57800.0
2012-04-19 13:30:00,87.81,87.95,87.72,87.72,36900.0,87.81,87.95,87.72,87.72,36900.0
2012-04-19 14:00:00,87.71,87.88,87.56,87.6,57100.0,87.71,87.88,87.56,87.6,57100.0
2012-04-19 14:30:00,87.57,87.67,87.4,87.67,73700.0,87.57,87.67,87.4,87.67,73700.0
2012-04-19 15:00:00,87.68,87.98,87.63,87.94,69900.0,87.68,87.98,87.63,87.94,69900.0
2012-04-19 15:30:00,87.93,88.25,87.78,88.01,114700.0,87.93,88.25,87.78,88.01,114700.0
2012-04-20 09:30:00,88.33,88.81,88.17,88.74,124900.0,88.33,88.81,88.17,88.74,124900.0
2012-04-20 10:00:00,88.76,88.8,88.55,88.76,50200.0,88.76,88.8,88.55,88.76,50200.0
2012-04-20 10:30:00,88.76,89.3,88.75,89.3,47000.0,88.76,89.3,88.75,89.3,47000.0
2012-04-20 11:00:00,89.29,89.34,89.17,89.24,34100.0,89.29,89.34,89.17,89.24,34100.0
2012-04-20 11:30:00,89.24,89.47,89.21,89.47,25700.0,89.24,89.47,89.21,89.47,25700.0
2012-04-20 12:00:00,89.45,89.45,89.33,89.36,23200.0,89.45,89.45,89.33,89.36,23200.0
2012-04-20 12:30:00,89.33,89.35,89.08,89.13,32800.0,89.33,89.35,89.08,89.13,32800.0
2012-04-20 13:00:00,89.14,89.18,88.86,88.89,19600.0,89.14,89.18,88.86,88.89,19600.0
2012-04-20 13:30:00,88.89,88.96,88.75,88.81,29700.0,88.89,88.96,88.75,88.81,29700.0
2012-04-20 14:00:00,88.81,88.85,88.75,88.78,56000.0,88.81,88.85,88.75,88.78,56000.0
2012-04-20 14:30:00,88.77,88.79,88.73,88.78,48000.0,88.77,88.79,88.73,88.78,48000.0
2012-04-20 15:00:00,88.76,88.84,88.72,88.74,62800.0,88.76,88.84,88.72,88.74,62800.0
2012-04-20 15:30:00,88.74,88.84,88.66,88.75,105100.0,88.74,88.84,88.66,88.75,105100.0
2012-04-23 09:30:00,86.34,87.95,86.34,87.12,144300.0,86.34,87.95,86.34,87.12,144300.0
2012-04-23 10:00:00,87.11,87.55,86.88,87.35,112000.0,87.11,87.55,86.88,87.35,112000.0
2012-04-23 10:30:00,87.34,87.74,87.21,87.7,57400.0,87.34,87.74,87.21,87.7,57400.0
2012-04-23 11:00:00,87.68,87.74,87.2,87.25,55600.0,87.68,87.74,87.2,87.25,55600.0
2012-04-23 11:30:00,87.26,87.28,87.02,87.02,31100.0,87.26,87.28,87.02,87.02,31100.0
2012-04-23 12:00:00,87.04,87.6,87.03,87.58,32800.0,87.04,87.6,87.03,87.58,32800.0
2012-04-23 12:30:00,87.58,87.61,87.27,87.27,47700.0,87.58,87.61,87.27,87.27,47700.0
2012-04-23 13:00:00,87.31,87.56,87.27,87.49,50700.0,87.31,87.56,87.27,87.49,50700.0
2012-04-23 13:30:00,87.49,87.74,87.32,87.67,44200.0,87.49,87.74,87.32,87.67,44200.0
2012-04-23 14:00:00,87.65,88.2,87.59,88.11,56700.0,87.65,88.2,87.59,88.11,56700.0
2012-04-23 14:30:00,88.11,88.14,87.95,88.0,62000.0,88.11,88.14,87.95,88.0,62000.0
2012-04-23 15:00:00,87.98,88.19,87.95,88.18,79900.0,87.98,88.19,87.95,88.18,79900.0
2012-04-23 15:30:00,88.18,88.53,88.13,88.37,180700.0,88.18,88.53,88.13,88.37,180700.0
2012-04-24 09:30:00,79.56,82.27,78.0,81.98,1113800.0,79.56,82.27,78.0,81.98,1113800.0
2012-04-24 10:00:00,81.96,82.38,80.23,80.77,407500.0,81.96,82.38,80.23,80.77,407500.0
2012-04-24 10:30:00,80.8,81.44,80.8,81.13,204400.0,80.8,81.44,80.8,81.13,204400.0
2012-04-24 11:00:00,81.14,82.02,81.03,81.85,187900.0,81.14,82.02,81.03,81.85,187900.0
2012-04-24 11:30:00,81.86,82.58,81.64,82.27,192600.0,81.86,82.58,81.64,82.27,192600.0
2012-04-24 12:00:00,82.28,82.45,81.77,82.25,205700.0,82.28,82.45,81.77,82.25,205700.0
2012-04-24 12:30:00,82.25,82.73,82.23,82.31,179300.0,82.25,82.73,82.23,82.31,179300.0
2012-04-24 13:00:00,82.28,82.38,82.08,82.2,261600.0,82.28,82.38,82.08,82.2,261600.0
2012-04-24 13:30:00,82.22,82.36,82.12,82.2,109600.0,82.22,82.36,82.12,82.2,109600.0
2012-04-24 14:00:00,82.2,82.25,81.91,81.95,173700.0,82.2,82.25,81.91,81.95,173700.0
2012-04-24 14:30:00,81.95,82.22,81.79,81.79,111800.0,81.95,82.22,81.79,81.79,111800.0
2012-04-24 15:00:00,81.8,81.89,81.3,81.43,229700.0,81.8,81.89,81.3,81.43,229700.0
2012-04-24 15:30:00,81.43,81.85,81.12,81.8,363500.0,81.43,81.85,81.12,81.8,363500.0
2012-04-25 09:30:00,82.71,82.98,82.26,82.55,127600.0,82.71,82.98,82.26,82.55,127600.0
2012-04-25 10:00:00,82.55,82.68,82.23,82.65,96300.0,82.55,82.68,82.23,82.65,96300.0
2012-04-25 10:30:00,82.65,83.18,82.65,83.14,132200.0,82.65,83.18,82.65,83.14,132200.0
2012-04-25 11:00:00,83.12,83.24,82.9,83.01,80900.0,83.12,83.24,82.9,83.01,80900.0
2012-04-25 11:30:00,83.0,83.03,82.84,82.93,77500.0,83.0,83.03,82.84,82.93,77500.0
2012-04-25 12:00:00,82.91,83.01,82.83,82.96,60500.0,82.91,83.01,82.83,82.96,60500.0
2012-04-25 12:30:00,83.0,83.27,82.9,83.27,50100.0,83.0,83.27,82.9,83.27,50100.0
2012-04-25 13:00:00,83.27,83.45,83.24,83.45,104800.0,83.27,83.45,83.24,83.45,104800.0
2012-04-25 13:30:00,83.45,83.46,83.2,83.3,67600.0,83.45,83.46,83.2,83.3,67600.0
2012-04-25 14:00:00,83.29,83.47,83.22,83.4,122200.0,83.29,83.47,83.22,83.4,122200.0
2012-04-25 14:30:00,83.39,83.4,83.2,83.24,88600.0,83.39,83.4,83.2,83.24,88600.0
2012-04-25 15:00:00,83.24,83.31,82.98,83.23,83000.0,83.24,83.31,82.98,83.23,83000.0
2012-04-25 15:30:00,83.23,83.31,83.01,83.26,178500.0,83.23,83.31,83.01,83.26,178500.0
2012-04-26 09:30:00,83.15,83.68,82.95,83.62,81600.0,83.15,83.68,82.95,83.62,81600.0
2012-04-26 10:00:00,83.65,83.87,83.39,83.65,64000.0,83.65,83.87,83.39,83.65,64000.0
2012-04-26 10:30:00,83.61,83.84,83.51,83.56,78300.0,83.61,83.84,83.51,83.56,78300.0
2012-04-26 11:00:00,83.58,83.7,83.48,83.58,68500.0,83.58,83.7,83.48,83.58,68500.0
2012-04-26 11:30:00,83.6,83.71,83.52,83.71,48700.0,83.6,83.71,83.52,83.71,48700.0
2012-04-26 12:00:00,83.7,83.88,83.67,83.77,45100.0,83.7,83.88,83.67,83.77,45100.0
2012-04-26 12:30:00,83.77,83.78,83.53,83.58,45500.0,83.77,83.78,83.53,83.58,45500.0
2012-04-26 13:00:00,83.58,83.79,83.57,83.74,39900.0,83.58,83.79,83.57,83.74,39900.0
2012-04-26 13:30:00,83.73,84.13,83.71,83.94,71400.0,83.73,84.13,83.71,83.94,71400.0
2012-04-26 14:00:00,83.97,84.17,83.96,84.15,50100.0,83.97,84.17,83.96,84.15,50100.0
2012-04-26 14:30:00,84.15,84.18,83.99,84.01,62800.0,84.15,84.18,83.99,84.01,62800.0
2012-04-26 15:00:00,84.02,84.3,84.0,84.25,118300.0,84.02,84.3,84.0,84.25,118300.0
2012-04-26 15:30:00,84.26,84.6,84.23,84.35,263500.0,84.26,84.6,84.23,84.35,263500.0
2012-04-27 09:30:00,84.68,84.91,83.46,83.7,192800.0,84.68,84.91,83.46,83.7,192800.0
2012-04-27 10:00:00,83.65,83.9,83.36,83.59,98000.0,83.65,83.9,83.36,83.59,98000.0
2012-04-27 10:30:00,83.56,84.25,83.44,83.97,129500.0,83.56,84.25,83.44,83.97,129500.0
2012-04-27 11:00:00,84.01,84.33,83.94,83.97,73000.0,84.01,84.33,83.94,83.97,73000.0
2012-04-27 11:30:00,83.97,84.03,83.88,83.97,63700.0,83.97,84.03,83.88,83.97,63700.0
2012-04-27 12:00:00,83.98,84.1,83.92,83.98,46200.0,83.98,84.1,83.92,83.98,46200.0
2012-04-27 12:30:00,84.0,84.05,83.89,84.0,95900.0,84.0,84.05,83.89,84.0,95900.0
2012-04-27 13:00:00,84.0,84.02,83.91,83.96,34700.0,84.0,84.02,83.91,83.96,34700.0
2012-04-27 13:30:00,83.97,84.2,83.96,83.99,45900.0,83.97,84.2,83.96,83.99,45900.0
2012-04-27 14:00:00,84.0,84.15,83.96,84.09,30500.0,84.0,84.15,83.96,84.09,30500.0
2012-04-27 14:30:00,84.09,84.16,83.96,83.98,55200.0,84.09,84.16,83.96,83.98,55200.0
2012-04-27 15:00:00,83.99,84.03,83.89,83.96,56800.0,83.99,84.03,83.89,83.96,56800.0
2012-04-27 15:30:00,83.97,84.02,83.81,83.83,146700.0,83.97,84.02,83.81,83.83,146700.0
2012-04-30 09:30:00,83.42,83.77,83.15,83.49,136600.0,83.42,83.77,83.15,83.49,136600.0
2012-04-30 10:00:00,83.5,83.75,83.4,83.74,65400.0,83.5,83.75,83.4,83.74,65400.0
2012-04-30 10:30:00,83.73,83.73,83.1,83.19,58700.0,83.73,83.73,83.1,83.19,58700.0
2012-04-30 11:00:00,83.17,83.59,83.15,83.38,44300.0,83.17,83.59,83.15,83.38,44300.0
2012-04-30 11:30:00,83.4,83.55,83.32,83.54,35600.0,83.4,83.55,83.32,83.54,35600.0
2012-04-30 12:00:00,83.54,83.73,83.44,83.64,49600.0,83.54,83.73,83.44,83.64,49600.0
2012-04-30 12:30:00,83.66,83.92,83.5,83.75,93200.0,83.66,83.92,83.5,83.75,93200.0
2012-04-30 13:00:00,83.75,84.05,83.75,83.77,65800.0,83.75,84.05,83.75,83.77,65800.0
2012-04-30 13:30:00,83.74,83.86,83.58,83.86,41000.0,83.74,83.86,83.58,83.86,41000.0
2012-04-30 14:00:00,83.85,84.04,83.73,84.01,78700.0,83.85,84.04,83.73,84.01,78700.0
2012-04-30 14:30:00,83.97,84.13,83.81,83.95,97700.0,83.97,84.13,83.81,83.95,97700.0
2012-04-30 15:00:00,83.95,84.19,83.95,84.18,71000.0,83.95,84.19,83.95,84.18,71000.0
2012-04-30 15:30:00,84.18,84.3,84.0,84.11,144500.0,84.18,84.3,84.0,84.11,144500.0
2012-05-01 09:30:00,83.94,84.16,83.08,83.39,84500.0,83.94,84.16,83.08,83.39,84500.0
2012-05-01 10:00:00,83.43,85.17,83.4,85.15,63700.0,83.43,85.17,83.4,85.15,63700.0
2012-05-01 10:30:00,85.14,85.24,85.08,85.2,29300.0,85.14,85.24,85.08,85.2,29300.0
2012-05-01 11:00:00,85.17,85.19,84.89,85.04,50500.0,85.17,85.19,84.89,85.04,50500.0
2012-05-01 11:30:00,85.0,85.14,84.84,84.92,43400.0,85.0,85.14,84.84,84.92,43400.0
2012-05-01 12:00:00,84.92,84.93,84.51,84.53,80500.0,84.92,84.93,84.51,84.53,80500.0
2012-05-01 12:30:00,84.53,84.57,84.5,84.54,28800.0,84.53,84.57,84.5,84.54,28800.0
2012-05-01 13:00:00,84.54,84.54,84.35,84.37,37000.0,84.54,84.54,84.35,84.37,37000.0
2012-05-01 13:30:00,84.38,84.38,84.08,84.15,71700.0,84.38,84.38,84.08,84.15,71700.0
2012-05-01 14:00:00,84.15,84.26,84.1,84.21,56800.0,84.15,84.26,84.1,84.21,56800.0
2012-05-01 14:30:00,84.23,84.43,84.16,84.26,121300.0,84.23,84.43,84.16,84.26,121300.0
2012-05-01 15:00:00,84.27,84.45,84.15,84.19,55900.0,84.27,84.45,84.15,84.19,55900.0
2012-05-01 15:30:00,84.21,84.21,83.81,83.92,116200.0,84.21,84.21,83.81,83.92,116200.0
2012-05-02 09:30:00,83.65,83.77,83.22,83.67,88900.0,83.65,83.77,83.22,83.67,88900.0
2012-05-02 10:00:00,83.66,83.72,83.4,83.52,87600.0,83.66,83.72,83.4,83.52,87600.0
2012-05-02 10:30:00,83.52,83.91,83.4,83.8,88600.0,83.52,83.91,83.4,83.8,88600.0
2012-05-02 11:00:00,83.8,83.82,83.46,83.52,82200.0,83.8,83.82,83.46,83.52,82200.0
2012-05-02 11:30:00,83.55,83.66,83.47,83.53,60700.0,83.55,83.66,83.47,83.53,60700.0
2012-05-02 12:00:00,83.56,83.74,83.39,83.52,59100.0,83.56,83.74,83.39,83.52,59100.0
2012-05-02 12:30:00,83.57,83.7,83.24,83.58,61400.0,83.57,83.7,83.24,83.58,61400.0
2012-05-02 13:00:00,83.57,83.63,83.35,83.38,66700.0,83.57,83.63,83.35,83.38,66700.0
2012-05-02 13:30:00,83.38,83.64,83.38,83.58,31500.0,83.38,83.64,83.38,83.58,31500.0
2012-05-02 14:00:00,83.58,83.71,83.45,83.6,52300.0,83.58,83.71,83.45,83.6,52300.0
2012-05-02 14:30:00,83.62,83.64,83.41,83.53,68600.0,83.62,83.64,83.41,83.53,68600.0
2012-05-02 15:00:00,83.53,83.73,83.43,83.71,110700.0,83.53,83.73,83.43,83.71,110700.0
2012-05-02 15:30:00,83.7,83.81,83.61,83.81,111800.0,83.7,83.81,83.61,83.81,111800.0
2012-05-03 09:30:00,84.0,84.0,83.27,83.4,58400.0,84.0,84.0,83.27,83.4,58400.0
2012-05-03 10:00:00,83.38,83.49,82.95,83.49,99200.0,83.38,83.49,82.95,83.49,99200.0
2012-05-03 10:30:00,83.46,83.92,83.4,83.84,22100.0,83.46,83.92,83.4,83.84,22100.0
2012-05-03 11:00:00,83.82,83.87,83.66,83.68,42300.0,83.82,83.87,83.66,83.68,42300.0
2012-05-03 11:30:00,83.65,83.77,83.42,83.56,37600.0,83.65,83.77,83.42,83.56,37600.0
2012-05-03 12:00:00,83.59,83.73,83.5,83.71,22000.0,83.59,83.73,83.5,83.71,22000.0
2012-05-03 12:30:00,83.69,83.75,83.53,83.54,21200.0,83.69,83.75,83.53,83.54,21200.0
2012-05-03 13:00:00,83.53,83.77,83.5,83.77,24000.0,83.53,83.77,83.5,83.77,24000.0
2012-05-03 13:30:00,83.75,83.81,83.26,83.59,83300.0,83.75,83.81,83.26,83.59,83300.0
2012-05-03 14:00:00,83.57,83.61,83.39,83.45,37400.0,83.57,83.61,83.39,83.45,37400.0
2012-05-03 14:30:00,83.45,83.6,83.42,83.53,48600.0,83.45,83.6,83.42,83.53,48600.0
2012-05-03 15:00:00,83.55,83.71,83.5,83.51,40400.0,83.55,83.71,83.5,83.51,40400.0
2012-05-03 15:30:00,83.52,83.62,83.45,83.51,102900.0,83.52,83.62,83.45,83.51,102900.0
2012-05-04 09:30:00,83.38,83.61,82.65,82.89,122000.0,83.38,83.61,82.65,82.89,122000.0
2012-05-04 10:00:00,82.9,82.97,81.96,82.01,128300.0,82.9,82.97,81.96,82.01,128300.0
2012-05-04 10:30:00,82.05,83.06,81.98,83.03,52600.0,82.05,83.06,81.98,83.03,52600.0
2012-05-04 11:00:00,82.99,83.2,82.91,83.06,57600.0,82.99,83.2,82.91,83.06,57600.0
2012-05-04 11:30:00,83.01,83.03,82.65,82.84,73100.0,83.01,83.03,82.65,82.84,73100.0
2012-05-04 12:00:00,82.85,83.35,82.76,83.34,59000.0,82.85,83.35,82.76,83.34,59000.0
2012-05-04 12:30:00,83.32,83.39,83.16,83.39,53700.0,83.32,83.39,83.16,83.39,53700.0
2012-05-04 13:00:00,83.41,83.51,83.34,83.49,74700.0,83.41,83.51,83.34,83.49,74700.0
2012-05-04 13:30:00,83.49,83.63,83.41,83.52,60400.0,83.49,83.63,83.41,83.52,60400.0
2012-05-04 14:00:00,83.51,83.65,83.45,83.65,42800.0,83.51,83.65,83.45,83.65,42800.0
2012-05-04 14:30:00,83.64,83.65,83.3,83.44,94900.0,83.64,83.65,83.3,83.44,94900.0
2012-05-04 15:00:00,83.45,83.6,83.42,83.51,98600.0,83.45,83.6,83.42,83.51,98600.0
2012-05-04 15:30:00,83.5,83.7,83.43,83.5,143600.0,83.5,83.7,83.43,83.5,143600.0
2012-05-07 09:30:00,83.14,83.75,83.04,83.66,53000.0,83.14,83.75,83.04,83.66,53000.0
2012-05-07 10:00:00,83.66,84.03,83.66,83.71,49300.0,83.66,84.03,83.66,83.71,49300.0
2012-05-07 10:30:00,83.7,84.06,83.58,84.05,78400.0,83.7,84.06,83.58,84.05,78400.0
2012-05-07 11:00:00,84.04,84.31,84.04,84.13,55700.0,84.04,84.31,84.04,84.13,55700.0
2012-05-07 11:30:00,84.15,84.18,83.77,83.79,33600.0,84.15,84.18,83.77,83.79,33600.0
2012-05-07 12:00:00,83.78,84.03,83.78,83.89,30800.0,83.78,84.03,83.78,83.89,30800.0
2012-05-07 12:30:00,83.92,84.35,83.89,84.34,43200.0,83.92,84.35,83.89,84.34,43200.0
2012-05-07 13:00:00,84.37,84.37,83.98,84.09,64400.0,84.37,84.37,83.98,84.09,64400.0
2012-05-07 13:30:00,84.11,84.17,83.99,84.09,38500.0,84.11,84.17,83.99,84.09,38500.0
2012-05-07 14:00:00,84.09,84.42,84.09,84.21,49000.0,84.09,84.42,84.09,84.21,49000.0
2012-05-07 14:30:00,84.23,84.25,83.88,84.02,49000.0,84.23,84.25,83.88,84.02,49000.0
2012-05-07 15:00:00,84.02,84.06,83.87,84.0,57700.0,84.02,84.06,83.87,84.0,57700.0
2012-05-07 15:30:00,83.98,84.07,83.66,83.82,113500.0,83.98,84.07,83.66,83.82,113500.0
2012-05-08 09:30:00,83.06,83.29,82.7,82.93,130600.0,83.06,83.29,82.7,82.93,130600.0
2012-05-08 10:00:00,82.9,83.27,82.72,83.13,53800.0,82.9,83.27,82.72,83.13,53800.0
2012-05-08 10:30:00,83.11,83.14,82.88,83.11,70400.0,83.11,83.14,82.88,83.11,70400.0
2012-05-08 11:00:00,83.01,83.47,82.86,83.47,110200.0,83.01,83.47,82.86,83.47,110200.0
2012-05-08 11:30:00,83.44,83.45,83.19,83.21,35700.0,83.44,83.45,83.19,83.21,35700.0
2012-05-08 12:00:00,83.19,83.29,82.98,83.0,24400.0,83.19,83.29,82.98,83.0,24400.0
2012-05-08 12:30:00,83.02,83.15,82.98,83.09,27700.0,83.02,83.15,82.98,83.09,27700.0
2012-05-08 13:00:00,83.08,83.35,83.02,83.32,104700.0,83.08,83.35,83.02,83.32,104700.0
2012-05-08 13:30:00,83.35,83.57,83.27,83.57,28000.0,83.35,83.57,83.27,83.57,28000.0
2012-05-08 14:00:00,83.6,83.74,83.34,83.7,62300.0,83.6,83.74,83.34,83.7,62300.0
2012-05-08 14:30:00,83.69,83.91,83.47,83.85,41600.0,83.69,83.91,83.47,83.85,41600.0
2012-05-08 15:00:00,83.82,84.54,83.76,84.43,94100.0,83.82,84.54,83.76,84.43,94100.0
2012-05-08 15:30:00,84.44,84.71,84.29,84.5,186800.0,84.44,84.71,84.29,84.5,186800.0
2012-05-09 09:30:00,83.49,83.49,82.94,83.43,81200.0,83.49,83.49,82.94,83.43,81200.0
2012-05-09 10:00:00,83.41,83.72,83.17,83.24,56600.0,83.41,83.72,83.17,83.24,56600.0
2012-05-09 10:30:00,83.26,83.6,83.15,83.43,31800.0,83.26,83.6,83.15,83.43,31800.0
2012-05-09 11:00:00,83.36,83.88,83.28,83.7,29400.0,83.36,83.88,83.28,83.7,29400.0
2012-05-09 11:30:00,83.74,84.08,83.72,83.88,36700.0,83.74,84.08,83.72,83.88,36700.0
2012-05-09 12:00:00,83.88,83.92,83.76,83.85,36000.0,83.88,83.92,83.76,83.85,36000.0
2012-05-09 12:30:00,83.85,83.94,83.56,83.92,35600.0,83.85,83.94,83.56,83.92,35600.0
2012-05-09 13:00:00,83.96,84.32,83.88,84.14,43000.0,83.96,84.32,83.88,84.14,43000.0
2012-05-09 13:30:00,84.17,84.59,84.15,84.44,43900.0,84.17,84.59,84.15,84.44,43900.0
2012-05-09 14:00:00,84.46,84.79,84.4,84.67,106500.0,84.46,84.79,84.4,84.67,106500.0
2012-05-09 14:30:00,84.71,85.03,84.62,84.78,133700.0,84.71,85.03,84.62,84.78,133700.0
2012-05-09 15:00:00,84.78,84.81,84.28,84.31,119700.0,84.78,84.81,84.28,84.31,119700.0
2012-05-09 15:30:00,84.32,84.67,84.24,84.37,157700.0,84.32,84.67,84.24,84.37,157700.0
2012-05-10 09:30:00,84.94,85.28,84.83,85.05,21600.0,84.94,85.28,84.83,85.05,21600.0
2012-05-10 10:00:00,85.03,85.09,84.17,84.25,35800.0,85.03,85.09,84.17,84.25,35800.0
2012-05-10 10:30:00,84.26,84.42,83.93,84.0,24900.0,84.26,84.42,83.93,84.0,24900.0
2012-05-10 11:00:00,84.07,84.49,84.07,84.49,23200.0,84.07,84.49,84.07,84.49,23200.0
2012-05-10 11:30:00,84.49,84.74,84.24,84.35,20400.0,84.49,84.74,84.24,84.35,20400.0
2012-05-10 12:00:00,84.31,84.59,84.14,84.48,30300.0,84.31,84.59,84.14,84.48,30300.0
2012-05-10 12:30:00,84.51,84.87,84.42,84.82,23000.0,84.51,84.87,84.42,84.82,23000.0
2012-05-10 13:00:00,84.88,84.89,84.57,84.64,41500.0,84.88,84.89,84.57,84.64,41500.0
2012-05-10 13:30:00,84.65,84.9,84.29,84.36,33400.0,84.65,84.9,84.29,84.36,33400.0
2012-05-10 14:00:00,84.33,84.61,84.33,84.5,22400.0,84.33,84.61,84.33,84.5,22400.0
2012-05-10 14:30:00,84.52,84.52,84.3,84.3,22900.0,84.52,84.52,84.3,84.3,22900.0
2012-05-10 15:00:00,84.3,84.64,84.3,84.5,48300.0,84.3,84.64,84.3,84.5,48300.0
2012-05-10 15:30:00,84.54,84.62,84.03,84.29,93900.0,84.54,84.62,84.03,84.29,93900.0
2012-05-11 09:30:00,83.86,84.35,83.6,83.96,24200.0,83.86,84.35,83.6,83.96,24200.0
2012-05-11 10:00:00,84.03,84.3,83.84,84.2,27000.0,84.03,84.3,83.84,84.2,27000.0
2012-05-11 10:30:00,84.21,84.75,84.21,84.47,28000.0,84.21,84.75,84.21,84.47,28000.0
2012-05-11 11:00:00,84.48,84.92,84.31,84.89,36800.0,84.48,84.92,84.31,84.89,36800.0
2012-05-11 11:30:00,84.9,85.02,84.63,84.8,20900.0,84.9,85.02,84.63,84.8,20900.0
2012-05-11 12:00:00,84.8,85.05,84.76,84.97,34800.0,84.8,85.05,84.76,84.97,34800.0
2012-05-11 12:30:00,84.96,84.99,84.8,84.93,13600.0,84.96,84.99,84.8,84.93,13600.0
2012-05-11 13:00:00,84.9,84.94,84.7,84.8,14100.0,84.9,84.94,84.7,84.8,14100.0
2012-05-11 13:30:00,84.79,84.94,84.76,84.84,28900.0,84.79,84.94,84.76,84.84,28900.0
2012-05-11 14:00:00,84.88,85.08,84.75,85.05,33700.0,84.88,85.08,84.75,85.05,33700.0
2012-05-11 14:30:00,85.04,85.14,84.98,85.04,46500.0,85.04,85.14,84.98,85.04,46500.0
2012-05-11 15:00:00,85.02,85.07,84.86,84.93,93500.0,85.02,85.07,84.86,84.93,93500.0
2012-05-11 15:30:00,84.93,84.98,84.71,84.82,187900.0,84.93,84.98,84.71,84.82,187900.0
2012-05-14 09:30:00,83.83,83.83,83.17,83.3,73600.0,83.83,83.83,83.17,83.3,73600.0
2012-05-14 10:00:00,83.28,83.38,82.84,82.84,51800.0,83.28,83.38,82.84,82.84,51800.0
2012-05-14 10:30:00,82.87,83.4,82.87,83.15,42500.0,82.87,83.4,82.87,83.15,42500.0
2012-05-14 11:00:00,83.15,83.77,83.05,83.72,75600.0,83.15,83.77,83.05,83.72,75600.0
2012-05-14 11:30:00,83.7,83.86,83.68,83.76,107900.0,83.7,83.86,83.68,83.76,107900.0
2012-05-14 12:00:00,83.78,84.02,83.72,84.0,39400.0,83.78,84.02,83.72,84.0,39400.0
2012-05-14 12:30:00,84.0,84.13,83.85,83.85,42700.0,84.0,84.13,83.85,83.85,42700.0
2012-05-14 13:00:00,83.85,84.06,83.78,83.88,22500.0,83.85,84.06,83.78,83.88,22500.0
2012-05-14 13:30:00,83.88,84.38,83.84,84.29,18300.0,83.88,84.38,83.84,84.29,18300.0
2012-05-14 14:00:00,84.31,84.4,84.13,84.28,27500.0,84.31,84.4,84.13,84.28,27500.0
2012-05-14 14:30:00,84.28,84.32,83.85,83.97,34900.0,84.28,84.32,83.85,83.97,34900.0
2012-05-14 15:00:00,83.98,84.01,83.78,83.89,42400.0,83.98,84.01,83.78,83.89,42400.0
2012-05-14 15:30:00,83.9,84.02,83.77,83.83,84300.0,83.9,84.02,83.77,83.83,84300.0
2012-05-15 09:30:00,83.85,84.13,83.31,83.37,44600.0,83.85,84.13,83.31,83.37,44600.0
2012-05-15 10:00:00,83.63,83.81,83.32,83.78,49800.0,83.63,83.81,83.32,83.78,49800.0
2012-05-15 10:30:00,83.76,83.78,83.41,83.7,37900.0,83.76,83.78,83.41,83.7,37900.0
2012-05-15 11:00:00,83.65,83.8,83.32,83.36,47500.0,83.65,83.8,83.32,83.36,47500.0
2012-05-15 11:30:00,83.36,84.04,83.35,83.92,34400.0,83.36,84.04,83.35,83.92,34400.0
2012-05-15 12:00:00,83.94,84.26,83.85,83.96,30000.0,83.94,84.26,83.85,83.96,30000.0
2012-05-15 12:30:00,83.96,84.03,83.76,83.84,41600.0,83.96,84.03,83.76,83.84,41600.0
2012-05-15 13:00:00,83.87,83.99,83.8,83.91,14800.0,83.87,83.99,83.8,83.91,14800.0
2012-05-15 13:30:00,83.91,83.91,83.56,83.65,21100.0,83.91,83.91,83.56,83.65,21100.0
2012-05-15 14:00:00,83.67,83.86,83.58,83.79,21600.0,83.67,83.86,83.58,83.79,21600.0
2012-05-15 14:30:00,83.78,83.79,83.43,83.47,27900.0,83.78,83.79,83.43,83.47,27900.0
2012-05-15 15:00:00,83.46,83.46,83.01,83.05,52400.0,83.46,83.46,83.01,83.05,52400.0
2012-05-15 15:30:00,83.07,83.42,83.01,83.12,94000.0,83.07,83.42,83.01,83.12,94000.0
2012-05-16 09:30:00,83.62,84.45,83.28,84.23,49400.0,83.62,84.45,83.28,84.23,49400.0
2012-05-16 10:00:00,84.19,84.79,83.96,84.56,65500.0,84.19,84.79,83.96,84.56,65500.0
2012-05-16 10:30:00,84.56,84.73,84.37,84.53,35800.0,84.56,84.73,84.37,84.53,35800.0
2012-05-16 11:00:00,84.54,84.64,83.96,84.06,41300.0,84.54,84.64,83.96,84.06,41300.0
2012-05-16 11:30:00,84.07,84.41,83.91,84.32,34600.0,84.07,84.41,83.91,84.32,34600.0
2012-05-16 12:00:00,84.33,84.33,84.01,84.15,22800.0,84.33,84.33,84.01,84.15,22800.0
2012-05-16 12:30:00,84.14,84.32,83.93,84.05,24800.0,84.14,84.32,83.93,84.05,24800.0
2012-05-16 13:00:00,84.02,84.28,83.97,84.04,26000.0,84.02,84.28,83.97,84.04,26000.0
2012-05-16 13:30:00,84.02,84.02,83.6,83.92,60500.0,84.02,84.02,83.6,83.92,60500.0
2012-05-16 14:00:00,83.91,84.11,83.54,83.62,35800.0,83.91,84.11,83.54,83.62,35800.0
2012-05-16 14:30:00,83.66,83.9,83.5,83.72,44400.0,83.66,83.9,83.5,83.72,44400.0
2012-05-16 15:00:00,83.72,83.78,83.47,83.5,53600.0,83.72,83.78,83.47,83.5,53600.0
2012-05-16 15:30:00,83.44,83.68,83.18,83.18,224100.0,83.44,83.68,83.18,83.18,224100.0
2012-05-17 09:30:00,83.5,84.53,83.36,83.58,53800.0,83.5,84.53,83.36,83.58,53800.0
2012-05-17 10:00:00,83.39,83.58,82.74,83.0,97600.0,83.39,83.58,82.74,83.0,97600.0
2012-05-17 10:30:00,83.02,83.12,82.67,82.76,57100.0,83.02,83.12,82.67,82.76,57100.0
2012-05-17 11:00:00,82.76,82.91,82.48,82.53,139100.0,82.76,82.91,82.48,82.53,139100.0
2012-05-17 11:30:00,82.51,82.65,82.44,82.6,54000.0,82.51,82.65,82.44,82.6,54000.0
2012-05-17 12:00:00,82.57,82.84,82.43,82.74,71500.0,82.57,82.84,82.43,82.74,71500.0
2012-05-17 12:30:00,82.72,82.97,82.48,82.53,110800.0,82.72,82.97,82.48,82.53,110800.0
2012-05-17 13:00:00,82.51,83.18,82.51,83.05,50300.0,82.51,83.18,82.51,83.05,50300.0
2012-05-17 13:30:00,83.02,83.06,82.82,82.92,55700.0,83.02,83.06,82.82,82.92,55700.0
2012-05-17 14:00:00,82.89,82.99,82.75,82.87,86500.0,82.89,82.99,82.75,82.87,86500.0
2012-05-17 14:30:00,82.87,82.98,82.71,82.95,69800.0,82.87,82.98,82.71,82.95,69800.0
2012-05-17 15:00:00,82.96,83.03,82.75,82.98,43500.0,82.96,83.03,82.75,82.98,43500.0
2012-05-17 15:30:00,82.96,82.97,82.52,82.54,228500.0,82.96,82.97,82.52,82.54,228500.0
2012-05-18 09:30:00,83.02,83.26,82.52,82.56,123600.0,83.02,83.26,82.52,82.56,123600.0
2012-05-18 10:00:00,82.56,82.69,82.39,82.53,63400.0,82.56,82.69,82.39,82.53,63400.0
2012-05-18 10:30:00,82.58,83.0,82.44,82.88,45900.0,82.58,83.0,82.44,82.88,45900.0
2012-05-18 11:00:00,82.88,82.89,82.21,82.33,88200.0,82.88,82.89,82.21,82.33,88200.0
2012-05-18 11:30:00,82.35,82.37,81.74,81.92,41600.0,82.35,82.37,81.74,81.92,41600.0
2012-05-18 12:00:00,81.93,82.17,81.85,82.15,41300.0,81.93,82.17,81.85,82.15,41300.0
2012-05-18 12:30:00,82.15,82.16,81.7,81.7,37100.0,82.15,82.16,81.7,81.7,37100.0
2012-05-18 13:00:00,81.7,81.86,81.64,81.65,26200.0,81.7,81.86,81.64,81.65,26200.0
2012-05-18 13:30:00,81.67,81.67,81.39,81.39,42600.0,81.67,81.67,81.39,81.39,42600.0
2012-05-18 14:00:00,81.41,81.41,81.01,81.15,49700.0,81.41,81.41,81.01,81.15,49700.0
2012-05-18 14:30:00,81.17,81.17,80.74,80.89,49300.0,81.17,81.17,80.74,80.89,49300.0
2012-05-18 15:00:00,80.88,81.13,80.75,80.76,79300.0,80.88,81.13,80.75,80.76,79300.0
2012-05-18 15:30:00,80.73,80.87,80.57,80.81,123200.0,80.73,80.87,80.57,80.81,123200.0
2012-05-21 09:30:00,81.99,82.47,81.35,81.51,134700.0,81.99,82.47,81.35,81.51,134700.0
2012-05-21 10:00:00,81.51,82.16,81.38,82.07,97800.0,81.51,82.16,81.38,82.07,97800.0
2012-05-21 10:30:00,82.06,82.67,81.96,82.61,144700.0,82.06,82.67,81.96,82.61,144700.0
2012-05-21 11:00:00,82.64,82.69,82.16,82.27,110900.0,82.64,82.69,82.16,82.27,110900.0
2012-05-21 11:30:00,82.29,82.32,81.95,82.1,59800.0,82.29,82.32,81.95,82.1,59800.0
2012-05-21 12:00:00,82.06,82.51,82.01,82.46,52000.0,82.06,82.51,82.01,82.46,52000.0
2012-05-21 12:30:00,82.41,82.47,82.26,82.35,38300.0,82.41,82.47,82.26,82.35,38300.0
2012-05-21 13:00:00,82.35,82.56,82.33,82.33,44000.0,82.35,82.56,82.33,82.33,44000.0
2012-05-21 13:30:00,82.33,82.82,82.32,82.7,49500.0,82.33,82.82,82.32,82.7,49500.0
2012-05-21 14:00:00,82.71,82.71,82.36,82.37,53600.0,82.71,82.71,82.36,82.37,53600.0
2012-05-21 14:30:00,82.39,82.67,82.37,82.59,54000.0,82.39,82.67,82.37,82.59,54000.0
2012-05-21 15:00:00,82.58,82.77,82.58,82.7,97700.0,82.58,82.77,82.58,82.7,97700.0
2012-05-21 15:30:00,82.68,82.73,82.49,82.57,216100.0,82.68,82.73,82.49,82.57,216100.0
2012-05-22 09:30:00,82.89,83.37,82.71,82.99,67200.0,82.89,83.37,82.71,82.99,67200.0
2012-05-22 10:00:00,82.92,84.07,82.88,83.82,101400.0,82.92,84.07,82.88,83.82,101400.0
2012-05-22 10:30:00,83.82,84.06,83.57,84.05,82400.0,83.82,84.06,83.57,84.05,82400.0
2012-05-22 11:00:00,84.07,84.15,83.77,83.84,65200.0,84.07,84.15,83.77,83.84,65200.0
2012-05-22 11:30:00,83.86,83.86,83.51,83.51,52000.0,83.86,83.86,83.51,83.51,52000.0
2012-05-22 12:00:00,83.53,83.65,83.13,83.5,58700.0,83.53,83.65,83.13,83.5,58700.0
2012-05-22 12:30:00,83.48,83.59,83.15,83.15,57900.0,83.48,83.59,83.15,83.15,57900.0
2012-05-22 13:00:00,83.16,83.46,83.06,83.22,51700.0,83.16,83.46,83.06,83.22,51700.0
2012-05-22 13:30:00,83.22,83.29,82.84,82.91,51600.0,83.22,83.29,82.84,82.91,51600.0
2012-05-22 14:00:00,82.94,83.29,82.83,83.18,59700.0,82.94,83.29,82.83,83.18,59700.0
2012-05-22 14:30:00,83.18,83.24,82.94,83.01,103300.0,83.18,83.24,82.94,83.01,103300.0
2012-05-22 15:00:00,83.0,83.09,82.88,82.89,122700.0,83.0,83.09,82.88,82.89,122700.0
2012-05-22 15:30:00,82.87,82.89,82.22,82.78,145300.0,82.87,82.89,82.22,82.78,145300.0
2012-05-23 09:30:00,82.12,82.22,81.64,82.0,28600.0,82.12,82.22,81.64,82.0,28600.0
2012-05-23 10:00:00,82.12,82.36,81.33,81.49,40200.0,82.12,82.36,81.33,81.49,40200.0
2012-05-23 10:30:00,81.5,81.5,80.54,80.82,76700.0,81.5,81.5,80.54,80.82,76700.0
2012-05-23 11:00:00,80.82,81.58,80.73,81.05,91800.0,80.82,81.58,80.73,81.05,91800.0
2012-05-23 11:30:00,81.05,81.42,80.94,81.27,58800.0,81.05,81.42,80.94,81.27,58800.0
2012-05-23 12:00:00,81.27,81.31,80.7,80.7,73200.0,81.27,81.31,80.7,80.7,73200.0
2012-05-23 12:30:00,80.68,80.94,80.64,80.88,44100.0,80.68,80.94,80.64,80.88,44100.0
2012-05-23 13:00:00,80.88,81.2,80.83,81.14,89100.0,80.88,81.2,80.83,81.14,89100.0
2012-05-23 13:30:00,81.18,81.46,80.97,81.32,52800.0,81.18,81.46,80.97,81.32,52800.0
2012-05-23 14:00:00,81.29,81.32,80.94,80.94,57000.0,81.29,81.32,80.94,80.94,57000.0
2012-05-23 14:30:00,80.93,81.42,80.91,81.36,76200.0,80.93,81.42,80.91,81.36,76200.0
2012-05-23 15:00:00,81.37,81.85,81.22,81.77,119700.0,81.37,81.85,81.22,81.77,119700.0
2012-05-23 15:30:00,81.76,82.51,81.76,82.08,259200.0,81.76,82.51,81.76,82.08,259200.0
2012-05-24 09:30:00,82.34,82.66,81.94,82.66,53700.0,82.34,82.66,81.94,82.66,53700.0
2012-05-24 10:00:00,82.67,82.82,82.3,82.65,37700.0,82.67,82.82,82.3,82.65,37700.0
2012-05-24 10:30:00,82.68,83.13,82.58,82.76,33000.0,82.68,83.13,82.58,82.76,33000.0
2012-05-24 11:00:00,82.74,82.76,82.24,82.51,48000.0,82.74,82.76,82.24,82.51,48000.0
2012-05-24 11:30:00,82.47,82.51,82.13,82.26,31000.0,82.47,82.51,82.13,82.26,31000.0
2012-05-24 12:00:00,82.24,82.24,82.0,82.04,32000.0,82.24,82.24,82.0,82.04,32000.0
2012-05-24 12:30:00,82.0,82.27,82.0,82.16,37200.0,82.0,82.27,82.0,82.16,37200.0
2012-05-24 13:00:00,82.17,82.44,82.13,82.23,28800.0,82.17,82.44,82.13,82.23,28800.0
2012-05-24 13:30:00,82.21,82.29,82.0,82.01,26500.0,82.21,82.29,82.0,82.01,26500.0
2012-05-24 14:00:00,82.0,82.22,81.94,82.06,46700.0,82.0,82.22,81.94,82.06,46700.0
2012-05-24 14:30:00,82.04,82.13,81.73,81.77,67300.0,82.04,82.13,81.73,81.77,67300.0
2012-05-24 15:00:00,81.75,82.19,81.64,82.04,66300.0,81.75,82.19,81.64,82.04,66300.0
2012-05-24 15:30:00,82.05,82.23,81.94,82.23,192100.0,82.05,82.23,81.94,82.23,192100.0
2012-05-25 09:30:00,81.89,82.89,81.79,82.68,67200.0,81.89,82.89,81.79,82.68,67200.0
2012-05-25 10:00:00,82.65,82.76,82.15,82.4,76000.0,82.65,82.76,82.15,82.4,76000.0
2012-05-25 10:30:00,82.4,82.86,82.39,82.75,73600.0,82.4,82.86,82.39,82.75,73600.0
2012-05-25 11:00:00,82.74,82.99,82.73,82.91,29800.0,82.74,82.99,82.73,82.91,29800.0
2012-05-25 11:30:00,82.92,82.96,82.69,82.92,19000.0,82.92,82.96,82.69,82.92,19000.0
2012-05-25 12:00:00,82.9,82.94,82.61,82.61,21900.0,82.9,82.94,82.61,82.61,21900.0
2012-05-25 12:30:00,82.6,82.66,82.55,82.58,31100.0,82.6,82.66,82.55,82.58,31100.0
2012-05-25 13:00:00,82.57,82.57,82.43,82.51,31400.0,82.57,82.57,82.43,82.51,31400.0
2012-05-25 13:30:00,82.52,82.58,82.45,82.53,23000.0,82.52,82.58,82.45,82.53,23000.0
2012-05-25 14:00:00,82.54,82.56,82.25,82.37,28800.0,82.54,82.56,82.25,82.37,28800.0
2012-05-25 14:30:00,82.39,82.41,82.1,82.21,33900.0,82.39,82.41,82.1,82.21,33900.0
2012-05-25 15:00:00,82.19,82.24,81.67,81.79,75600.0,82.19,82.24,81.67,81.79,75600.0
2012-05-25 15:30:00,81.79,82.24,81.79,82.1,107800.0,81.79,82.24,81.79,82.1,107800.0
2012-05-29 09:30:00,82.66,83.38,82.58,83.06,53600.0,82.66,83.38,82.58,83.06,53600.0
2012-05-29 10:00:00,83.08,83.49,82.72,83.45,58700.0,83.08,83.49,82.72,83.45,58700.0
2012-05-29 10:30:00,83.45,83.7,83.08,83.2,94400.0,83.45,83.7,83.08,83.2,94400.0
2012-05-29 11:00:00,83.23,83.39,83.16,83.39,45100.0,83.23,83.39,83.16,83.39,45100.0
2012-05-29 11:30:00,83.39,83.41,82.78,82.85,44600.0,83.39,83.41,82.78,82.85,44600.0
2012-05-29 12:00:00,82.82,82.98,82.53,82.65,42600.0,82.82,82.98,82.53,82.65,42600.0
2012-05-29 12:30:00,82.69,82.7,82.48,82.48,34600.0,82.69,82.7,82.48,82.48,34600.0
2012-05-29 13:00:00,82.49,82.73,82.49,82.49,36700.0,82.49,82.73,82.49,82.49,36700.0
2012-05-29 13:30:00,82.46,82.68,82.43,82.55,33700.0,82.46,82.68,82.43,82.55,33700.0
2012-05-29 14:00:00,82.58,82.74,82.51,82.62,76200.0,82.58,82.74,82.51,82.62,76200.0
2012-05-29 14:30:00,82.65,82.65,82.35,82.58,55400.0,82.65,82.65,82.35,82.58,55400.0
2012-05-29 15:00:00,82.59,82.61,82.41,82.48,87700.0,82.59,82.61,82.41,82.48,87700.0
2012-05-29 15:30:00,82.49,82.62,82.32,82.45,241500.0,82.49,82.62,82.32,82.45,241500.0
2012-05-30 09:30:00,81.75,81.76,80.79,81.07,64800.0,81.75,81.76,80.79,81.07,64800.0
2012-05-30 10:00:00,81.11,81.11,80.7,80.85,73200.0,81.11,81.11,80.7,80.85,73200.0
2012-05-30 10:30:00,80.84,80.92,80.41,80.5,132700.0,80.84,80.92,80.41,80.5,132700.0
2012-05-30 11:00:00,80.5,81.03,80.47,80.79,114900.0,80.5,81.03,80.47,80.79,114900.0
2012-05-30 11:30:00,80.76,80.81,80.6,80.77,79800.0,80.76,80.81,80.6,80.77,79800.0
2012-05-30 12:00:00,80.71,80.81,80.47,80.7,97000.0,80.71,80.81,80.47,80.7,97000.0
2012-05-30 12:30:00,80.7,80.88,80.64,80.82,59100.0,80.7,80.88,80.64,80.82,59100.0
2012-05-30 13:00:00,80.8,80.82,80.65,80.71,39900.0,80.8,80.82,80.65,80.71,39900.0
2012-05-30 13:30:00,80.71,80.8,80.65,80.76,98200.0,80.71,80.8,80.65,80.76,98200.0
2012-05-30 14:00:00,80.75,80.97,80.71,80.85,51900.0,80.75,80.97,80.71,80.85,51900.0
2012-05-30 14:30:00,80.86,80.96,80.77,80.81,46900.0,80.86,80.96,80.77,80.81,46900.0
2012-05-30 15:00:00,80.8,81.04,80.69,80.99,105100.0,80.8,81.04,80.69,80.99,105100.0
2012-05-30 15:30:00,80.99,81.04,80.73,80.81,275100.0,80.99,81.04,80.73,80.81,275100.0
2012-05-31 09:30:00,80.84,80.89,80.04,80.17,214200.0,80.84,80.89,80.04,80.17,214200.0
2012-05-31 10:00:00,80.17,80.23,80.05,80.14,96800.0,80.17,80.23,80.05,80.14,96800.0
2012-05-31 10:30:00,80.12,80.15,79.64,79.64,30600.0,80.12,80.15,79.64,79.64,30600.0
2012-05-31 11:00:00,79.65,79.75,79.44,79.75,49700.0,79.65,79.75,79.44,79.75,49700.0
2012-05-31 11:30:00,79.7,79.9,79.68,79.74,64800.0,79.7,79.9,79.68,79.74,64800.0
2012-05-31 12:00:00,79.75,80.11,79.7,80.08,46700.0,79.75,80.11,79.7,80.08,46700.0
2012-05-31 12:30:00,80.07,80.12,79.92,80.01,41100.0,80.07,80.12,79.92,80.01,41100.0
2012-05-31 13:00:00,80.04,80.43,80.01,80.31,47100.0,80.04,80.43,80.01,80.31,47100.0
2012-05-31 13:30:00,80.28,80.35,79.97,79.99,35900.0,80.28,80.35,79.97,79.99,35900.0
2012-05-31 14:00:00,79.99,80.36,79.96,80.27,39700.0,79.99,80.36,79.96,80.27,39700.0
2012-05-31 14:30:00,80.24,80.41,80.13,80.27,59900.0,80.24,80.41,80.13,80.27,59900.0
2012-05-31 15:00:00,80.28,80.35,80.03,80.3,90600.0,80.28,80.35,80.03,80.3,90600.0
2012-05-31 15:30:00,80.3,80.53,79.71,79.78,250300.0,80.3,80.53,79.71,79.78,250300.0
2012-06-01 09:30:00,78.33,78.61,77.49,77.82,122500.0,78.33,78.61,77.49,77.82,122500.0
2012-06-01 10:00:00,77.72,78.24,77.7,77.7,129700.0,77.72,78.24,77.7,77.7,129700.0
2012-06-01 10:30:00,77.67,77.67,76.84,77.03,93600.0,77.67,77.67,76.84,77.03,93600.0
2012-06-01 11:00:00,77.06,77.41,76.94,77.36,91100.0,77.06,77.41,76.94,77.36,91100.0
2012-06-01 11:30:00,77.36,77.45,77.07,77.35,69200.0,77.36,77.45,77.07,77.35,69200.0
2012-06-01 12:00:00,77.33,77.41,76.95,77.08,55200.0,77.33,77.41,76.95,77.08,55200.0
2012-06-01 12:30:00,77.08,77.26,76.98,77.08,61600.0,77.08,77.26,76.98,77.08,61600.0
2012-06-01 13:00:00,77.08,77.16,76.77,76.78,49000.0,77.08,77.16,76.77,76.78,49000.0
2012-06-01 13:30:00,76.76,76.95,76.69,76.88,79400.0,76.76,76.95,76.69,76.88,79400.0
2012-06-01 14:00:00,76.9,77.24,76.83,77.11,79300.0,76.9,77.24,76.83,77.11,79300.0
2012-06-01 14:30:00,77.07,77.46,77.05,77.1,91500.0,77.07,77.46,77.05,77.1,91500.0
2012-06-01 15:00:00,77.08,77.3,77.06,77.15,120900.0,77.08,77.3,77.06,77.15,120900.0
2012-06-01 15:30:00,77.15,77.23,76.93,77.05,336500.0,77.15,77.23,76.93,77.05,336500.0
2012-06-04 09:30:00,77.15,77.16,76.37,76.46,67300.0,77.15,77.16,76.37,76.46,67300.0
2012-06-04 10:00:00,76.45,76.64,76.11,76.27,63400.0,76.45,76.64,76.11,76.27,63400.0
2012-06-04 10:30:00,76.29,76.57,76.13,76.16,51200.0,76.29,76.57,76.13,76.16,51200.0
2012-06-04 11:00:00,76.17,76.23,75.89,75.89,58500.0,76.17,76.23,75.89,75.89,58500.0
2012-06-04 11:30:00,75.88,76.1,75.69,75.69,45900.0,75.88,76.1,75.69,75.69,45900.0
2012-06-04 12:00:00,75.67,75.79,75.31,75.34,51600.0,75.67,75.79,75.31,75.34,51600.0
2012-06-04 12:30:00,75.32,75.55,75.28,75.4,54300.0,75.32,75.55,75.28,75.4,54300.0
2012-06-04 13:00:00,75.39,75.57,75.23,75.37,68800.0,75.39,75.57,75.23,75.37,68800.0
2012-06-04 13:30:00,75.37,75.83,75.27,75.56,62500.0,75.37,75.83,75.27,75.56,62500.0
2012-06-04 14:00:00,75.56,75.85,75.45,75.83,64000.0,75.56,75.85,75.45,75.83,64000.0
2012-06-04 14:30:00,75.83,76.06,75.78,75.99,179900.0,75.83,76.06,75.78,75.99,179900.0
2012-06-04 15:00:00,75.99,76.22,75.82,76.14,101000.0,75.99,76.22,75.82,76.14,101000.0
2012-06-04 15:30:00,76.14,76.27,75.85,76.15,197900.0,76.14,76.27,75.85,76.15,197900.0
2012-06-05 09:30:00,75.87,76.87,75.57,76.72,102400.0,75.87,76.87,75.57,76.72,102400.0
2012-06-05 10:00:00,76.81,77.42,76.81,77.18,61400.0,76.81,77.42,76.81,77.18,61400.0
2012-06-05 10:30:00,77.2,77.21,76.12,76.16,51800.0,77.2,77.21,76.12,76.16,51800.0
2012-06-05 11:00:00,76.2,77.06,76.18,76.92,70100.0,76.2,77.06,76.18,76.92,70100.0
2012-06-05 11:30:00,76.89,77.01,76.43,76.46,34900.0,76.89,77.01,76.43,76.46,34900.0
2012-06-05 12:00:00,76.44,76.64,76.43,76.59,54300.0,76.44,76.64,76.43,76.59,54300.0
2012-06-05 12:30:00,76.62,76.95,76.62,76.69,31200.0,76.62,76.95,76.62,76.69,31200.0
2012-06-05 13:00:00,76.67,76.72,76.57,76.64,27500.0,76.67,76.72,76.57,76.64,27500.0
2012-06-05 13:30:00,76.59,77.0,76.55,76.97,61400.0,76.59,77.0,76.55,76.97,61400.0
2012-06-05 14:00:00,76.97,77.03,76.83,76.92,27600.0,76.97,77.03,76.83,76.92,27600.0
2012-06-05 14:30:00,76.92,77.02,76.82,76.98,32200.0,76.92,77.02,76.82,76.98,32200.0
2012-06-05 15:00:00,76.97,77.13,76.85,77.01,65100.0,76.97,77.13,76.85,77.01,65100.0
2012-06-05 15:30:00,77.02,77.17,76.93,76.98,141000.0,77.02,77.17,76.93,76.98,141000.0
2012-06-06 09:30:00,77.6,78.02,77.39,77.99,53000.0,77.6,78.02,77.39,77.99,53000.0
2012-06-06 10:00:00,78.06,78.15,77.66,77.69,37900.0,78.06,78.15,77.66,77.69,37900.0
2012-06-06 10:30:00,77.69,77.87,77.65,77.84,39500.0,77.69,77.87,77.65,77.84,39500.0
2012-06-06 11:00:00,77.85,78.13,77.74,78.07,55000.0,77.85,78.13,77.74,78.07,55000.0
2012-06-06 11:30:00,78.08,78.18,77.88,78.14,53800.0,78.08,78.18,77.88,78.14,53800.0
2012-06-06 12:00:00,78.12,78.32,78.1,78.31,44200.0,78.12,78.32,78.1,78.31,44200.0
2012-06-06 12:30:00,78.32,78.51,78.31,78.44,75400.0,78.32,78.51,78.31,78.44,75400.0
2012-06-06 13:00:00,78.44,78.54,78.15,78.45,64700.0,78.44,78.54,78.15,78.45,64700.0
2012-06-06 13:30:00,78.45,78.54,78.36,78.49,76900.0,78.45,78.54,78.36,78.49,76900.0
2012-06-06 14:00:00,78.5,78.55,78.28,78.47,56800.0,78.5,78.55,78.28,78.47,56800.0
2012-06-06 14:30:00,78.48,78.61,78.41,78.5,68800.0,78.48,78.61,78.41,78.5,68800.0
2012-06-06 15:00:00,78.5,78.65,78.32,78.47,93700.0,78.5,78.65,78.32,78.47,93700.0
2012-06-06 15:30:00,78.46,78.81,78.36,78.81,208000.0,78.46,78.81,78.36,78.81,208000.0
2012-06-07 09:30:00,79.64,80.16,79.51,80.03,78200.0,79.64,80.16,79.51,80.03,78200.0
2012-06-07 10:00:00,80.06,80.09,79.35,79.8,104100.0,80.06,80.09,79.35,79.8,104100.0
2012-06-07 10:30:00,79.8,79.83,79.35,79.51,71200.0,79.8,79.83,79.35,79.51,71200.0
2012-06-07 11:00:00,79.51,79.52,79.09,79.21,65300.0,79.51,79.52,79.09,79.21,65300.0
2012-06-07 11:30:00,79.18,79.38,79.1,79.14,47700.0,79.18,79.38,79.1,79.14,47700.0
2012-06-07 12:00:00,79.15,79.44,79.03,79.26,47600.0,79.15,79.44,79.03,79.26,47600.0
2012-06-07 12:30:00,79.23,79.23,78.93,79.0,44500.0,79.23,79.23,78.93,79.0,44500.0
2012-06-07 13:00:00,78.95,79.22,78.95,79.18,32600.0,78.95,79.22,78.95,79.18,32600.0
2012-06-07 13:30:00,79.16,79.23,78.93,79.1,38500.0,79.16,79.23,78.93,79.1,38500.0
2012-06-07 14:00:00,79.08,79.12,78.94,79.09,68600.0,79.08,79.12,78.94,79.09,68600.0
2012-06-07 14:30:00,79.09,79.11,78.9,78.94,79900.0,79.09,79.11,78.9,78.94,79900.0
2012-06-07 15:00:00,78.94,78.97,78.51,78.51,78000.0,78.94,78.97,78.51,78.51,78000.0
2012-06-07 15:30:00,78.51,78.59,78.24,78.37,135300.0,78.51,78.59,78.24,78.37,135300.0
2012-06-08 09:30:00,77.88,78.11,77.55,77.73,40100.0,77.88,78.11,77.55,77.73,40100.0
2012-06-08 10:00:00,77.77,78.23,77.69,78.21,72900.0,77.77,78.23,77.69,78.21,72900.0
2012-06-08 10:30:00,78.22,78.35,78.21,78.3,54400.0,78.22,78.35,78.21,78.3,54400.0
2012-06-08 11:00:00,78.31,78.5,78.1,78.47,44700.0,78.31,78.5,78.1,78.47,44700.0
2012-06-08 11:30:00,78.47,78.71,78.36,78.4,27500.0,78.47,78.71,78.36,78.4,27500.0
2012-06-08 12:00:00,78.42,78.44,78.27,78.44,20200.0,78.42,78.44,78.27,78.44,20200.0
2012-06-08 12:30:00,78.45,78.61,78.42,78.47,34800.0,78.45,78.61,78.42,78.47,34800.0
2012-06-08 13:00:00,78.52,78.8,78.48,78.76,20800.0,78.52,78.8,78.48,78.76,20800.0
2012-06-08 13:30:00,78.74,78.93,78.7,78.87,25500.0,78.74,78.93,78.7,78.87,25500.0
2012-06-08 14:00:00,78.9,78.9,78.7,78.82,27100.0,78.9,78.9,78.7,78.82,27100.0
2012-06-08 14:30:00,78.78,78.98,78.7,78.71,28200.0,78.78,78.98,78.7,78.71,28200.0
2012-06-08 15:00:00,78.72,78.88,78.72,78.76,48500.0,78.72,78.88,78.72,78.76,48500.0
2012-06-08 15:30:00,78.77,78.92,78.72,78.77,117600.0,78.77,78.92,78.72,78.77,117600.0
2012-06-11 09:30:00,79.4,79.54,78.95,79.45,83600.0,79.4,79.54,78.95,79.45,83600.0
2012-06-11 10:00:00,79.44,79.49,79.04,79.23,72100.0,79.44,79.49,79.04,79.23,72100.0
2012-06-11 10:30:00,79.24,79.53,79.08,79.31,130200.0,79.24,79.53,79.08,79.31,130200.0
2012-06-11 11:00:00,79.31,79.54,79.22,79.32,91800.0,79.31,79.54,79.22,79.32,91800.0
2012-06-11 11:30:00,79.33,79.57,79.29,79.51,57200.0,79.33,79.57,79.29,79.51,57200.0
2012-06-11 12:00:00,79.49,79.64,79.28,79.37,31000.0,79.49,79.64,79.28,79.37,31000.0
2012-06-11 12:30:00,79.39,79.56,79.31,79.52,32000.0,79.39,79.56,79.31,79.52,32000.0
2012-06-11 13:00:00,79.51,79.67,79.48,79.6,31900.0,79.51,79.67,79.48,79.6,31900.0
2012-06-11 13:30:00,79.59,79.61,79.3,79.31,34900.0,79.59,79.61,79.3,79.31,34900.0
2012-06-11 14:00:00,79.29,79.29,78.72,78.83,42300.0,79.29,79.29,78.72,78.83,42300.0
2012-06-11 14:30:00,78.8,78.92,78.58,78.72,34900.0,78.8,78.92,78.58,78.72,34900.0
2012-06-11 15:00:00,78.72,78.78,78.5,78.56,51000.0,78.72,78.78,78.5,78.56,51000.0
2012-06-11 15:30:00,78.56,78.71,78.14,78.23,85100.0,78.56,78.71,78.14,78.23,85100.0
2012-06-12 09:30:00,78.44,78.79,78.2,78.68,74100.0,78.44,78.79,78.2,78.68,74100.0
2012-06-12 10:00:00,78.59,78.87,78.25,78.47,58000.0,78.59,78.87,78.25,78.47,58000.0
2012-06-12 10:30:00,78.53,78.68,78.15,78.68,33700.0,78.53,78.68,78.15,78.68,33700.0
2012-06-12 11:00:00,78.7,79.38,78.64,79.14,27000.0,78.7,79.38,78.64,79.14,27000.0
2012-06-12 11:30:00,79.18,79.23,78.92,78.97,21400.0,79.18,79.23,78.92,78.97,21400.0
2012-06-12 12:00:00,78.98,79.08,78.81,78.82,24100.0,78.98,79.08,78.81,78.82,24100.0
2012-06-12 12:30:00,78.78,78.86,78.71,78.72,18200.0,78.78,78.86,78.71,78.72,18200.0
2012-06-12 13:00:00,78.77,79.05,78.6,78.91,23000.0,78.77,79.05,78.6,78.91,23000.0
2012-06-12 13:30:00,78.89,79.12,78.86,78.96,50000.0,78.89,79.12,78.86,78.96,50000.0
2012-06-12 14:00:00,79.0,79.17,78.88,79.02,36900.0,79.0,79.17,78.88,79.02,36900.0
2012-06-12 14:30:00,79.02,79.31,79.01,79.12,39000.0,79.02,79.31,79.01,79.12,39000.0
2012-06-12 15:00:00,79.13,79.3,79.0,79.3,52100.0,79.13,79.3,79.0,79.3,52100.0
2012-06-12 15:30:00,79.25,79.48,79.09,79.4,93200.0,79.25,79.48,79.09,79.4,93200.0
2012-06-13 09:30:00,79.0,79.91,79.0,79.18,56000.0,79.0,79.91,79.0,79.18,56000.0
2012-06-13 10:00:00,79.22,79.45,79.02,79.2,35800.0,79.22,79.45,79.02,79.2,35800.0
2012-06-13 10:30:00,79.23,79.97,79.23,79.96,42300.0,79.23,79.97,79.23,79.96,42300.0
2012-06-13 11:00:00,79.96,80.01,79.56,79.91,58300.0,79.96,80.01,79.56,79.91,58300.0
2012-06-13 11:30:00,79.92,80.03,79.7,79.96,43000.0,79.92,80.03,79.7,79.96,43000.0
2012-06-13 12:00:00,79.94,79.94,79.65,79.74,34800.0,79.94,79.94,79.65,79.74,34800.0
2012-06-13 12:30:00,79.74,80.05,79.74,79.91,30500.0,79.74,80.05,79.74,79.91,30500.0
2012-06-13 13:00:00,79.92,79.94,79.61,79.76,26900.0,79.92,79.94,79.61,79.76,26900.0
2012-06-13 13:30:00,79.85,79.93,79.49,79.55,27300.0,79.85,79.93,79.49,79.55,27300.0
2012-06-13 14:00:00,79.55,79.79,79.53,79.77,48900.0,79.55,79.79,79.53,79.77,48900.0
2012-06-13 14:30:00,79.77,79.8,79.52,79.63,57900.0,79.77,79.8,79.52,79.63,57900.0
2012-06-13 15:00:00,79.63,79.66,79.27,79.3,107100.0,79.63,79.66,79.27,79.3,107100.0
2012-06-13 15:30:00,79.3,79.41,79.0,79.41,177100.0,79.3,79.41,79.0,79.41,177100.0
2012-06-14 09:30:00,79.7,79.92,79.22,79.89,37100.0,79.7,79.92,79.22,79.89,37100.0
2012-06-14 10:00:00,79.92,80.08,79.8,79.92,36700.0,79.92,80.08,79.8,79.92,36700.0
2012-06-14 10:30:00,79.95,80.09,79.84,80.01,45800.0,79.95,80.09,79.84,80.01,45800.0
2012-06-14 11:00:00,80.01,80.21,79.94,80.2,27400.0,80.01,80.21,79.94,80.2,27400.0
2012-06-14 11:30:00,80.2,80.25,79.96,79.98,36700.0,80.2,80.25,79.96,79.98,36700.0
2012-06-14 12:00:00,80.0,80.13,79.94,79.94,33200.0,80.0,80.13,79.94,79.94,33200.0
2012-06-14 12:30:00,79.94,80.24,79.89,80.0,33000.0,79.94,80.24,79.89,80.0,33000.0
2012-06-14 13:00:00,80.0,80.22,79.97,80.07,24600.0,80.0,80.22,79.97,80.07,24600.0
2012-06-14 13:30:00,80.02,80.17,79.95,79.98,50800.0,80.02,80.17,79.95,79.98,50800.0
2012-06-14 14:00:00,79.98,80.03,79.91,80.0,52700.0,79.98,80.03,79.91,80.0,52700.0
2012-06-14 14:30:00,79.98,80.0,79.64,79.68,47300.0,79.98,80.0,79.64,79.68,47300.0
2012-06-14 15:00:00,79.67,80.51,79.66,79.94,105100.0,79.67,80.51,79.66,79.94,105100.0
2012-06-14 15:30:00,79.97,80.42,79.92,80.33,126100.0,79.97,80.42,79.92,80.33,126100.0
2012-06-15 09:30:00,80.79,80.83,80.47,80.54,146000.0,80.79,80.83,80.47,80.54,146000.0
2012-06-15 10:00:00,80.6,80.84,80.39,80.56,28700.0,80.6,80.84,80.39,80.56,28700.0
2012-06-15 10:30:00,80.56,80.61,80.38,80.48,26900.0,80.56,80.61,80.38,80.48,26900.0
2012-06-15 11:00:00,80.45,80.7,80.33,80.55,82500.0,80.45,80.7,80.33,80.55,82500.0
2012-06-15 11:30:00,80.55,80.77,80.42,80.77,80100.0,80.55,80.77,80.42,80.77,80100.0
2012-06-15 12:00:00,80.76,80.76,80.53,80.56,51600.0,80.76,80.76,80.53,80.56,51600.0
2012-06-15 12:30:00,80.58,80.58,80.39,80.49,32200.0,80.58,80.58,80.39,80.49,32200.0
2012-06-15 13:00:00,80.49,80.58,80.38,80.44,29100.0,80.49,80.58,80.38,80.44,29100.0
2012-06-15 13:30:00,80.45,80.56,80.32,80.39,33900.0,80.45,80.56,80.32,80.39,33900.0
2012-06-15 14:00:00,80.39,80.44,80.27,80.4,24200.0,80.39,80.44,80.27,80.4,24200.0
2012-06-15 14:30:00,80.4,80.41,80.24,80.29,37300.0,80.4,80.41,80.24,80.29,37300.0
2012-06-15 15:00:00,80.3,80.43,80.29,80.42,62400.0,80.3,80.43,80.29,80.42,62400.0
2012-06-15 15:30:00,80.42,80.73,80.37,80.54,317800.0,80.42,80.73,80.37,80.54,317800.0
2012-06-18 09:30:00,79.9,80.86,79.9,80.85,21800.0,79.9,80.86,79.9,80.85,21800.0
2012-06-18 10:00:00,80.78,81.07,80.72,80.96,17300.0,80.78,81.07,80.72,80.96,17300.0
2012-06-18 10:30:00,80.95,81.12,80.82,80.88,18400.0,80.95,81.12,80.82,80.88,18400.0
2012-06-18 11:00:00,80.83,80.86,80.49,80.57,26000.0,80.83,80.86,80.49,80.57,26000.0
2012-06-18 11:30:00,80.6,80.63,80.29,80.47,64800.0,80.6,80.63,80.29,80.47,64800.0
2012-06-18 12:00:00,80.45,80.74,80.43,80.74,30900.0,80.45,80.74,80.43,80.74,30900.0
2012-06-18 12:30:00,80.76,81.17,80.76,81.02,30300.0,80.76,81.17,80.76,81.02,30300.0
2012-06-18 13:00:00,81.04,81.2,80.94,81.2,17200.0,81.04,81.2,80.94,81.2,17200.0
2012-06-18 13:30:00,81.2,81.39,81.15,81.31,20600.0,81.2,81.39,81.15,81.31,20600.0
2012-06-18 14:00:00,81.31,81.55,81.25,81.41,31700.0,81.31,81.55,81.25,81.41,31700.0
2012-06-18 14:30:00,81.38,81.48,81.18,81.32,26600.0,81.38,81.48,81.18,81.32,26600.0
2012-06-18 15:00:00,81.35,81.4,81.09,81.32,58900.0,81.35,81.4,81.09,81.32,58900.0
2012-06-18 15:30:00,81.32,81.43,81.2,81.27,151900.0,81.32,81.43,81.2,81.27,151900.0
2012-06-19 09:30:00,81.33,82.18,81.33,82.15,43500.0,81.33,82.18,81.33,82.15,43500.0
2012-06-19 10:00:00,82.17,82.5,82.07,82.46,36900.0,82.17,82.5,82.07,82.46,36900.0
2012-06-19 10:30:00,82.41,82.79,82.41,82.57,89500.0,82.41,82.79,82.41,82.57,89500.0
2012-06-19 11:00:00,82.59,82.7,82.39,82.52,37100.0,82.59,82.7,82.39,82.52,37100.0
2012-06-19 11:30:00,82.54,82.71,82.34,82.68,25800.0,82.54,82.71,82.34,82.68,25800.0
2012-06-19 12:00:00,82.71,82.71,82.34,82.41,26400.0,82.71,82.71,82.34,82.41,26400.0
2012-06-19 12:30:00,82.41,82.52,82.39,82.51,8800.0,82.41,82.52,82.39,82.51,8800.0
2012-06-19 13:00:00,82.49,82.51,82.42,82.51,9100.0,82.49,82.51,82.42,82.51,9100.0
2012-06-19 13:30:00,82.51,82.61,82.47,82.54,11300.0,82.51,82.61,82.47,82.54,11300.0
2012-06-19 14:00:00,82.51,82.55,82.48,82.49,9800.0,82.51,82.55,82.48,82.49,9800.0
2012-06-19 14:30:00,82.48,82.48,82.12,82.44,31600.0,82.48,82.48,82.12,82.44,31600.0
2012-06-19 15:00:00,82.45,82.63,82.41,82.52,112700.0,82.45,82.63,82.41,82.52,112700.0
2012-06-19 15:30:00,82.53,82.55,82.26,82.37,80300.0,82.53,82.55,82.26,82.37,80300.0
2012-06-20 09:30:00,82.54,82.93,82.18,82.35,57200.0,82.54,82.93,82.18,82.35,57200.0
2012-06-20 10:00:00,82.31,82.5,82.01,82.34,40400.0,82.31,82.5,82.01,82.34,40400.0
2012-06-20 10:30:00,82.29,82.39,82.22,82.25,14100.0,82.29,82.39,82.22,82.25,14100.0
2012-06-20 11:00:00,82.29,82.4,82.17,82.27,10800.0,82.29,82.4,82.17,82.27,10800.0
2012-06-20 11:30:00,82.27,82.27,82.0,82.01,28700.0,82.27,82.27,82.0,82.01,28700.0
2012-06-20 12:00:00,82.0,82.05,81.76,81.89,45200.0,82.0,82.05,81.76,81.89,45200.0
2012-06-20 12:30:00,81.88,82.3,81.36,82.24,157500.0,81.88,82.3,81.36,82.24,157500.0
2012-06-20 13:00:00,82.26,82.6,82.26,82.35,16900.0,82.26,82.6,82.26,82.35,16900.0
2012-06-20 13:30:00,82.32,82.32,82.1,82.18,10700.0,82.32,82.32,82.1,82.18,10700.0
2012-06-20 14:00:00,82.17,82.33,82.02,82.15,38400.0,82.17,82.33,82.02,82.15,38400.0
2012-06-20 14:30:00,82.13,82.3,81.95,82.13,61700.0,82.13,82.3,81.95,82.13,61700.0
2012-06-20 15:00:00,82.13,82.3,82.04,82.25,62900.0,82.13,82.3,82.04,82.25,62900.0
2012-06-20 15:30:00,82.26,82.4,82.11,82.36,92100.0,82.26,82.4,82.11,82.36,92100.0
2012-06-21 09:30:00,82.56,83.11,82.1,82.12,36300.0,82.56,83.11,82.1,82.12,36300.0
2012-06-21 10:00:00,82.1,82.25,81.85,82.25,64200.0,82.1,82.25,81.85,82.25,64200.0
2012-06-21 10:30:00,82.24,82.44,82.06,82.31,38800.0,82.24,82.44,82.06,82.31,38800.0
2012-06-21 11:00:00,82.29,82.29,81.92,82.03,73900.0,82.29,82.29,81.92,82.03,73900.0
2012-06-21 11:30:00,82.02,82.02,81.63,81.79,113300.0,82.02,82.02,81.63,81.79,113300.0
2012-06-21 12:00:00,81.82,81.86,81.14,81.15,51400.0,81.82,81.86,81.14,81.15,51400.0
2012-06-21 12:30:00,81.16,81.42,81.11,81.4,24100.0,81.16,81.42,81.11,81.4,24100.0
2012-06-21 13:00:00,81.37,81.46,80.98,80.98,17900.0,81.37,81.46,80.98,80.98,17900.0
2012-06-21 13:30:00,80.97,81.04,80.81,80.92,20800.0,80.97,81.04,80.81,80.92,20800.0
2012-06-21 14:00:00,80.89,80.92,80.65,80.72,19800.0,80.89,80.92,80.65,80.72,19800.0
2012-06-21 14:30:00,80.74,80.74,80.54,80.54,14300.0,80.74,80.74,80.54,80.54,14300.0
2012-06-21 15:00:00,80.52,80.54,80.22,80.34,46100.0,80.52,80.54,80.22,80.34,46100.0
2012-06-21 15:30:00,80.33,80.34,79.98,80.02,187800.0,80.33,80.34,79.98,80.02,187800.0
2012-06-22 09:30:00,80.49,81.17,80.4,81.11,112200.0,80.49,81.17,80.4,81.11,112200.0
2012-06-22 10:00:00,81.11,81.24,80.93,81.18,86900.0,81.11,81.24,80.93,81.18,86900.0
2012-06-22 10:30:00,81.11,81.12,80.93,81.0,99800.0,81.11,81.12,80.93,81.0,99800.0
2012-06-22 11:00:00,81.0,81.15,80.94,80.98,206100.0,81.0,81.15,80.94,80.98,206100.0
2012-06-22 11:30:00,80.98,81.0,80.84,80.9,146100.0,80.98,81.0,80.84,80.9,146100.0
2012-06-22 12:00:00,80.9,80.93,80.72,80.76,68500.0,80.9,80.93,80.72,80.76,68500.0
2012-06-22 12:30:00,80.79,80.9,80.76,80.77,81900.0,80.79,80.9,80.76,80.77,81900.0
2012-06-22 13:00:00,80.77,80.99,80.77,80.94,73400.0,80.77,80.99,80.77,80.94,73400.0
2012-06-22 13:30:00,80.94,81.01,80.87,80.99,59100.0,80.94,81.01,80.87,80.99,59100.0
2012-06-22 14:00:00,80.99,81.09,80.85,81.01,69800.0,80.99,81.09,80.85,81.01,69800.0
2012-06-22 14:30:00,81.01,81.07,80.95,81.05,58600.0,81.01,81.07,80.95,81.05,58600.0
2012-06-22 15:00:00,81.06,81.18,80.99,81.17,52800.0,81.06,81.18,80.99,81.17,52800.0
2012-06-22 15:30:00,81.18,81.44,81.02,81.1,230000.0,81.18,81.44,81.02,81.1,230000.0
2012-06-25 09:30:00,80.26,80.29,79.64,80.25,157100.0,80.26,80.29,79.64,80.25,157100.0
2012-06-25 10:00:00,80.26,80.6,80.19,80.29,80800.0,80.26,80.6,80.19,80.29,80800.0
2012-06-25 10:30:00,80.28,80.47,79.94,80.21,190800.0,80.28,80.47,79.94,80.21,190800.0
2012-06-25 11:00:00,80.25,80.31,79.79,79.98,80300.0,80.25,80.31,79.79,79.98,80300.0
2012-06-25 11:30:00,79.96,79.96,79.46,79.51,38400.0,79.96,79.96,79.46,79.51,38400.0
2012-06-25 12:00:00,79.49,79.68,79.48,79.48,35100.0,79.49,79.68,79.48,79.48,35100.0
2012-06-25 12:30:00,79.47,79.65,79.41,79.46,54300.0,79.47,79.65,79.41,79.46,54300.0
2012-06-25 13:00:00,79.46,79.46,79.3,79.41,42300.0,79.46,79.46,79.3,79.41,42300.0
2012-06-25 13:30:00,79.39,79.56,79.37,79.53,48300.0,79.39,79.56,79.37,79.53,48300.0
2012-06-25 14:00:00,79.53,79.62,79.48,79.49,48500.0,79.53,79.62,79.48,79.49,48500.0
2012-06-25 14:30:00,79.5,79.58,79.48,79.5,100200.0,79.5,79.58,79.48,79.5,100200.0
2012-06-25 15:00:00,79.5,79.63,79.33,79.52,84600.0,79.5,79.63,79.33,79.52,84600.0
2012-06-25 15:30:00,79.54,79.71,79.46,79.52,266500.0,79.54,79.71,79.46,79.52,266500.0
2012-06-26 09:30:00,79.64,79.66,78.76,78.93,68500.0,79.64,79.66,78.76,78.93,68500.0
2012-06-26 10:00:00,78.91,79.0,78.32,78.5,74200.0,78.91,79.0,78.32,78.5,74200.0
2012-06-26 10:30:00,78.5,78.72,78.09,78.09,43300.0,78.5,78.72,78.09,78.09,43300.0
2012-06-26 11:00:00,78.13,78.25,78.01,78.09,48700.0,78.13,78.25,78.01,78.09,48700.0
2012-06-26 11:30:00,78.11,78.15,77.75,77.79,70000.0,78.11,78.15,77.75,77.79,70000.0
2012-06-26 12:00:00,77.79,78.02,77.77,77.79,41200.0,77.79,78.02,77.77,77.79,41200.0
2012-06-26 12:30:00,77.79,77.93,77.74,77.76,47400.0,77.79,77.93,77.74,77.76,47400.0
2012-06-26 13:00:00,77.75,77.81,77.62,77.62,40600.0,77.75,77.81,77.62,77.62,40600.0
2012-06-26 13:30:00,77.62,77.63,77.45,77.47,48700.0,77.62,77.63,77.45,77.47,48700.0
2012-06-26 14:00:00,77.47,77.82,77.47,77.76,43000.0,77.47,77.82,77.47,77.76,43000.0
2012-06-26 14:30:00,77.77,77.89,77.56,77.87,96000.0,77.77,77.89,77.56,77.87,96000.0
2012-06-26 15:00:00,77.88,78.05,77.79,77.88,77700.0,77.88,78.05,77.79,77.88,77700.0
2012-06-26 15:30:00,77.88,78.12,77.82,77.85,189100.0,77.88,78.12,77.82,77.85,189100.0
2012-06-27 09:30:00,78.13,78.37,77.99,78.23,96700.0,78.13,78.37,77.99,78.23,96700.0
2012-06-27 10:00:00,78.19,78.66,78.15,78.48,96900.0,78.19,78.66,78.15,78.48,96900.0
2012-06-27 10:30:00,78.51,78.52,77.82,77.95,74000.0,78.51,78.52,77.82,77.95,74000.0
2012-06-27 11:00:00,78.02,78.08,77.8,77.84,34400.0,78.02,78.08,77.8,77.84,34400.0
2012-06-27 11:30:00,77.86,77.87,77.34,77.38,114900.0,77.86,77.87,77.34,77.38,114900.0
2012-06-27 12:00:00,77.35,77.87,77.34,77.81,43400.0,77.35,77.87,77.34,77.81,43400.0
2012-06-27 12:30:00,77.79,78.16,77.75,78.16,35700.0,77.79,78.16,77.75,78.16,35700.0
2012-06-27 13:00:00,78.16,78.32,78.07,78.1,50600.0,78.16,78.32,78.07,78.1,50600.0
2012-06-27 13:30:00,78.09,78.24,78.07,78.21,31700.0,78.09,78.24,78.07,78.21,31700.0
2012-06-27 14:00:00,78.21,78.22,77.98,78.0,92300.0,78.21,78.22,77.98,78.0,92300.0
2012-06-27 14:30:00,77.98,78.08,77.93,77.97,53800.0,77.98,78.08,77.93,77.97,53800.0
2012-06-27 15:00:00,77.99,78.15,77.96,78.09,116100.0,77.99,78.15,77.96,78.09,116100.0
2012-06-27 15:30:00,78.09,78.37,77.99,78.13,185200.0,78.09,78.37,77.99,78.13,185200.0
2012-06-28 09:30:00,77.64,78.09,77.55,77.91,41900.0,77.64,78.09,77.55,77.91,41900.0
2012-06-28 10:00:00,77.92,78.05,77.44,77.48,54600.0,77.92,78.05,77.44,77.48,54600.0
2012-06-28 10:30:00,77.45,77.47,76.39,76.51,77200.0,77.45,77.47,76.39,76.51,77200.0
2012-06-28 11:00:00,76.5,76.6,76.38,76.58,43700.0,76.5,76.6,76.38,76.58,43700.0
2012-06-28 11:30:00,76.58,76.7,76.51,76.53,29200.0,76.58,76.7,76.51,76.53,29200.0
2012-06-28 12:00:00,76.54,76.64,76.31,76.39,27600.0,76.54,76.64,76.31,76.39,27600.0
2012-06-28 12:30:00,76.39,76.44,76.27,76.4,26800.0,76.39,76.44,76.27,76.4,26800.0
2012-06-28 13:00:00,76.41,76.45,76.34,76.35,24600.0,76.41,76.45,76.34,76.35,24600.0
2012-06-28 13:30:00,76.36,76.38,76.1,76.2,23900.0,76.36,76.38,76.1,76.2,23900.0
2012-06-28 14:00:00,76.2,76.2,75.87,75.92,29600.0,76.2,76.2,75.87,75.92,29600.0
2012-06-28 14:30:00,75.93,75.99,75.84,75.89,38100.0,75.93,75.99,75.84,75.89,38100.0
2012-06-28 15:00:00,75.9,76.25,75.88,76.23,53600.0,75.9,76.25,75.88,76.23,53600.0
2012-06-28 15:30:00,76.23,76.95,76.21,76.86,172800.0,76.23,76.95,76.21,76.86,172800.0
2012-06-29 09:30:00,78.23,79.27,78.23,78.94,130200.0,78.23,79.27,78.23,78.94,130200.0
2012-06-29 10:00:00,78.95,79.56,78.94,79.2,56500.0,78.95,79.56,78.94,79.2,56500.0
2012-06-29 10:30:00,79.25,79.27,78.8,79.03,96100.0,79.25,79.27,78.8,79.03,96100.0
2012-06-29 11:00:00,79.04,79.08,78.86,79.01,68400.0,79.04,79.08,78.86,79.01,68400.0
2012-06-29 11:30:00,79.03,79.1,78.9,79.0,74100.0,79.03,79.1,78.9,79.0,74100.0
2012-06-29 12:00:00,79.02,79.03,78.77,78.84,56500.0,79.02,79.03,78.77,78.84,56500.0
2012-06-29 12:30:00,78.83,78.85,78.44,78.69,99000.0,78.83,78.85,78.44,78.69,99000.0
2012-06-29 13:00:00,78.69,78.81,78.68,78.7,54400.0,78.69,78.81,78.68,78.7,54400.0
2012-06-29 13:30:00,78.69,78.86,78.69,78.81,52300.0,78.69,78.86,78.69,78.81,52300.0
2012-06-29 14:00:00,78.82,78.99,78.78,78.97,51500.0,78.82,78.99,78.78,78.97,51500.0
2012-06-29 14:30:00,78.94,79.3,78.94,79.19,69900.0,78.94,79.3,78.94,79.19,69900.0
2012-06-29 15:00:00,79.2,79.36,79.16,79.3,68000.0,79.2,79.36,79.16,79.3,68000.0
2012-06-29 15:30:00,79.3,79.46,79.22,79.43,177400.0,79.3,79.46,79.22,79.43,177400.0
2012-07-02 09:30:00,79.43,79.66,79.01,79.28,62400.0,79.43,79.66,79.01,79.28,62400.0
2012-07-02 10:00:00,79.27,79.27,78.37,78.83,124200.0,79.27,79.27,78.37,78.83,124200.0
2012-07-02 10:30:00,78.81,79.01,78.72,78.85,26400.0,78.81,79.01,78.72,78.85,26400.0
2012-07-02 11:00:00,78.85,78.87,78.48,78.49,24500.0,78.85,78.87,78.48,78.49,24500.0
2012-07-02 11:30:00,78.52,78.66,78.44,78.47,15800.0,78.52,78.66,78.44,78.47,15800.0
2012-07-02 12:00:00,78.47,78.49,78.35,78.4,21400.0,78.47,78.49,78.35,78.4,21400.0
2012-07-02 12:30:00,78.42,78.71,78.41,78.59,19600.0,78.42,78.71,78.41,78.59,19600.0
2012-07-02 13:00:00,78.56,78.56,78.37,78.4,49200.0,78.56,78.56,78.37,78.4,49200.0
2012-07-02 13:30:00,78.41,78.45,78.09,78.13,27500.0,78.41,78.45,78.09,78.13,27500.0
2012-07-02 14:00:00,78.15,78.29,78.01,78.18,48700.0,78.15,78.29,78.01,78.18,48700.0
2012-07-02 14:30:00,78.2,78.25,78.08,78.2,42300.0,78.2,78.25,78.08,78.2,42300.0
2012-07-02 15:00:00,78.21,78.4,78.0,78.4,67900.0,78.21,78.4,78.0,78.4,67900.0
2012-07-02 15:30:00,78.4,78.62,78.4,78.57,184600.0,78.4,78.62,78.4,78.57,184600.0
2012-07-03 09:30:00,78.76,78.76,78.26,78.44,21300.0,78.76,78.76,78.26,78.44,21300.0
2012-07-03 10:00:00,78.48,78.77,78.43,78.77,18100.0,78.48,78.77,78.43,78.77,18100.0
2012-07-03 10:30:00,78.74,78.96,78.72,78.92,20700.0,78.74,78.96,78.72,78.92,20700.0
2012-07-03 11:00:00,78.89,79.43,78.89,79.43,19600.0,78.89,79.43,78.89,79.43,19600.0
2012-07-03 11:30:00,79.4,79.5,79.26,79.33,19200.0,79.4,79.5,79.26,79.33,19200.0
2012-07-03 12:00:00,79.34,79.41,79.25,79.33,26200.0,79.34,79.41,79.25,79.33,26200.0
2012-07-03 12:30:00,79.34,79.42,79.04,79.42,49100.0,79.34,79.42,79.04,79.42,49100.0
2012-07-05 09:30:00,79.13,79.36,78.94,79.16,71200.0,79.13,79.36,78.94,79.16,71200.0
2012-07-05 10:00:00,79.14,79.23,78.97,79.05,92100.0,79.14,79.23,78.97,79.05,92100.0
2012-07-05 10:30:00,79.06,79.51,78.98,79.51,104200.0,79.06,79.51,78.98,79.51,104200.0
2012-07-05 11:00:00,79.51,79.82,79.5,79.74,78500.0,79.51,79.82,79.5,79.74,78500.0
2012-07-05 11:30:00,79.74,79.91,79.63,79.82,36800.0,79.74,79.91,79.63,79.82,36800.0
2012-07-05 12:00:00,79.81,79.89,79.73,79.75,118400.0,79.81,79.89,79.73,79.75,118400.0
2012-07-05 12:30:00,79.8,79.97,79.75,79.95,43600.0,79.8,79.97,79.75,79.95,43600.0
2012-07-05 13:00:00,79.94,80.1,79.94,80.09,23200.0,79.94,80.1,79.94,80.09,23200.0
2012-07-05 13:30:00,80.08,80.34,80.05,80.29,46800.0,80.08,80.34,80.05,80.29,46800.0
2012-07-05 14:00:00,80.3,80.3,80.0,80.08,105400.0,80.3,80.3,80.0,80.08,105400.0
2012-07-05 14:30:00,80.08,80.1,79.8,79.83,81800.0,80.08,80.1,79.8,79.83,81800.0
2012-07-05 15:00:00,79.85,79.98,79.81,79.93,49500.0,79.85,79.98,79.81,79.93,49500.0
2012-07-05 15:30:00,79.94,80.02,79.77,79.82,153200.0,79.94,80.02,79.77,79.82,153200.0
2012-07-06 09:30:00,78.64,78.86,76.9,77.08,140100.0,78.64,78.86,76.9,77.08,140100.0
2012-07-06 10:00:00,77.08,77.1,76.65,76.89,84800.0,77.08,77.1,76.65,76.89,84800.0
2012-07-06 10:30:00,76.89,76.97,76.65,76.75,90500.0,76.89,76.97,76.65,76.75,90500.0
2012-07-06 11:00:00,76.76,76.77,76.41,76.53,62400.0,76.76,76.77,76.41,76.53,62400.0
2012-07-06 11:30:00,76.53,76.91,76.5,76.81,47000.0,76.53,76.91,76.5,76.81,47000.0
2012-07-06 12:00:00,76.81,76.93,76.69,76.88,32600.0,76.81,76.93,76.69,76.88,32600.0
2012-07-06 12:30:00,76.85,77.0,76.84,76.97,26600.0,76.85,77.0,76.84,76.97,26600.0
2012-07-06 13:00:00,76.98,76.98,76.7,76.88,30500.0,76.98,76.98,76.7,76.88,30500.0
2012-07-06 13:30:00,76.87,76.96,76.81,76.84,42400.0,76.87,76.96,76.81,76.84,42400.0
2012-07-06 14:00:00,76.82,76.87,76.73,76.85,33300.0,76.82,76.87,76.73,76.85,33300.0
2012-07-06 14:30:00,76.87,77.13,76.85,77.02,30300.0,76.87,77.13,76.85,77.02,30300.0
2012-07-06 15:00:00,77.01,77.17,76.88,77.17,48100.0,77.01,77.17,76.88,77.17,48100.0
2012-07-06 15:30:00,77.13,77.52,77.13,77.29,139900.0,77.13,77.52,77.13,77.29,139900.0
2012-07-09 09:30:00,76.99,77.38,76.57,76.75,30700.0,76.99,77.38,76.57,76.75,30700.0
2012-07-09 10:00:00,76.72,76.76,76.49,76.53,34400.0,76.72,76.76,76.49,76.53,34400.0
2012-07-09 10:30:00,76.54,76.55,76.31,76.36,58100.0,76.54,76.55,76.31,76.36,58100.0
2012-07-09 11:00:00,76.4,76.45,76.17,76.21,70400.0,76.4,76.45,76.17,76.21,70400.0
2012-07-09 11:30:00,76.19,76.21,75.69,75.69,68300.0,76.19,76.21,75.69,75.69,68300.0
2012-07-09 12:00:00,75.71,75.91,75.69,75.84,38200.0,75.71,75.91,75.69,75.84,38200.0
2012-07-09 12:30:00,75.85,75.97,75.81,75.87,42800.0,75.85,75.97,75.81,75.87,42800.0
2012-07-09 13:00:00,75.89,76.02,75.83,76.0,82100.0,75.89,76.02,75.83,76.0,82100.0
2012-07-09 13:30:00,76.0,76.1,75.98,75.99,53400.0,76.0,76.1,75.98,75.99,53400.0
2012-07-09 14:00:00,76.0,76.08,75.92,76.0,64800.0,76.0,76.08,75.92,76.0,64800.0
2012-07-09 14:30:00,76.0,76.05,75.9,76.02,29100.0,76.0,76.05,75.9,76.02,29100.0
2012-07-09 15:00:00,76.01,76.08,75.84,76.0,81600.0,76.01,76.08,75.84,76.0,81600.0
2012-07-09 15:30:00,76.03,76.18,75.94,75.97,204200.0,76.03,76.18,75.94,75.97,204200.0
2012-07-10 09:30:00,76.23,76.63,75.97,75.97,74200.0,76.23,76.63,75.97,75.97,74200.0
2012-07-10 10:00:00,75.93,76.13,75.68,75.75,105800.0,75.93,76.13,75.68,75.75,105800.0
2012-07-10 10:30:00,75.74,75.77,75.29,75.38,52100.0,75.74,75.77,75.29,75.38,52100.0
2012-07-10 11:00:00,75.36,75.36,74.87,75.06,69000.0,75.36,75.36,74.87,75.06,69000.0
2012-07-10 11:30:00,75.04,75.37,74.96,75.3,48200.0,75.04,75.37,74.96,75.3,48200.0
2012-07-10 12:00:00,75.3,75.59,75.15,75.36,89700.0,75.3,75.59,75.15,75.36,89700.0
2012-07-10 12:30:00,75.35,75.45,75.23,75.23,22600.0,75.35,75.45,75.23,75.23,22600.0
2012-07-10 13:00:00,75.23,75.35,75.18,75.21,33100.0,75.23,75.35,75.18,75.21,33100.0
2012-07-10 13:30:00,75.21,75.21,74.96,75.0,31400.0,75.21,75.21,74.96,75.0,31400.0
2012-07-10 14:00:00,74.98,75.1,74.66,74.91,43300.0,74.98,75.1,74.66,74.91,43300.0
2012-07-10 14:30:00,74.91,74.93,74.48,74.51,75000.0,74.91,74.93,74.48,74.51,75000.0
2012-07-10 15:00:00,74.51,74.66,74.44,74.5,70800.0,74.51,74.66,74.44,74.5,70800.0
2012-07-10 15:30:00,74.5,74.79,74.49,74.66,107700.0,74.5,74.79,74.49,74.66,107700.0
2012-07-11 09:30:00,74.69,75.1,74.62,75.08,51700.0,74.69,75.1,74.62,75.08,51700.0
2012-07-11 10:00:00,75.1,75.81,75.1,75.66,65400.0,75.1,75.81,75.1,75.66,65400.0
2012-07-11 10:30:00,75.71,75.74,75.41,75.52,37200.0,75.71,75.74,75.41,75.52,37200.0
2012-07-11 11:00:00,75.51,75.61,75.3,75.35,53600.0,75.51,75.61,75.3,75.35,53600.0
2012-07-11 11:30:00,75.36,75.5,75.34,75.35,39500.0,75.36,75.5,75.34,75.35,39500.0
2012-07-11 12:00:00,75.36,75.48,75.3,75.36,37500.0,75.36,75.48,75.3,75.36,37500.0
2012-07-11 12:30:00,75.36,75.5,75.33,75.48,28900.0,75.36,75.5,75.33,75.48,28900.0
2012-07-11 13:00:00,75.48,75.48,75.3,75.35,37100.0,75.48,75.48,75.3,75.35,37100.0
2012-07-11 13:30:00,75.33,75.39,75.29,75.32,91900.0,75.33,75.39,75.29,75.32,91900.0
2012-07-11 14:00:00,75.33,75.41,75.03,75.1,178100.0,75.33,75.41,75.03,75.1,178100.0
2012-07-11 14:30:00,75.08,75.15,74.96,74.98,68400.0,75.08,75.15,74.96,74.98,68400.0
2012-07-11 15:00:00,74.98,75.2,74.98,75.11,73400.0,74.98,75.2,74.98,75.11,73400.0
2012-07-11 15:30:00,75.12,75.48,75.07,75.3,165400.0,75.12,75.48,75.07,75.3,165400.0
2012-07-12 09:30:00,74.64,74.94,74.64,74.84,78500.0,74.64,74.94,74.64,74.84,78500.0
2012-07-12 10:00:00,74.85,75.05,74.78,75.03,69300.0,74.85,75.05,74.78,75.03,69300.0
2012-07-12 10:30:00,75.02,75.32,74.98,75.32,49300.0,75.02,75.32,74.98,75.32,49300.0
2012-07-12 11:00:00,75.28,75.55,75.25,75.34,54100.0,75.28,75.55,75.25,75.34,54100.0
2012-07-12 11:30:00,75.34,75.5,75.28,75.43,36700.0,75.34,75.5,75.28,75.43,36700.0
2012-07-12 12:00:00,75.45,75.45,75.33,75.38,16200.0,75.45,75.45,75.33,75.38,16200.0
2012-07-12 12:30:00,75.41,75.48,75.33,75.47,14800.0,75.41,75.48,75.33,75.47,14800.0
2012-07-12 13:00:00,75.47,75.86,75.43,75.66,104500.0,75.47,75.86,75.43,75.66,104500.0
2012-07-12 13:30:00,75.64,75.77,75.42,75.45,44500.0,75.64,75.77,75.42,75.45,44500.0
2012-07-12 14:00:00,75.43,75.61,75.29,75.57,54700.0,75.43,75.61,75.29,75.57,54700.0
2012-07-12 14:30:00,75.57,75.72,75.48,75.54,46400.0,75.57,75.72,75.48,75.54,46400.0
2012-07-12 15:00:00,75.52,75.78,75.48,75.7,55500.0,75.52,75.78,75.48,75.7,55500.0
2012-07-12 15:30:00,75.68,75.76,75.32,75.41,181600.0,75.68,75.76,75.32,75.41,181600.0
2012-07-13 09:30:00,75.47,76.62,75.35,76.62,37600.0,75.47,76.62,75.35,76.62,37600.0
2012-07-13 10:00:00,76.62,77.16,76.58,76.81,83900.0,76.62,77.16,76.58,76.81,83900.0
2012-07-13 10:30:00,76.82,77.01,76.63,76.84,48100.0,76.82,77.01,76.63,76.84,48100.0
2012-07-13 11:00:00,76.8,76.83,76.66,76.77,29900.0,76.8,76.83,76.66,76.77,29900.0
2012-07-13 11:30:00,76.79,76.85,76.69,76.73,18300.0,76.79,76.85,76.69,76.73,18300.0
2012-07-13 12:00:00,76.71,76.77,76.61,76.7,20000.0,76.71,76.77,76.61,76.7,20000.0
2012-07-13 12:30:00,76.73,76.73,76.68,76.68,11400.0,76.73,76.73,76.68,76.68,11400.0
2012-07-13 13:00:00,76.68,76.74,76.52,76.55,17400.0,76.68,76.74,76.52,76.55,17400.0
2012-07-13 13:30:00,76.54,76.56,76.46,76.46,16100.0,76.54,76.56,76.46,76.46,16100.0
2012-07-13 14:00:00,76.48,76.49,76.37,76.46,24500.0,76.48,76.49,76.37,76.46,24500.0
2012-07-13 14:30:00,76.45,76.6,76.44,76.6,24400.0,76.45,76.6,76.44,76.6,24400.0
2012-07-13 15:00:00,76.59,76.73,76.5,76.52,34000.0,76.59,76.73,76.5,76.52,34000.0
2012-07-13 15:30:00,76.51,76.8,76.46,76.64,104000.0,76.51,76.8,76.46,76.64,104000.0
2012-07-16 09:30:00,76.29,76.29,75.93,76.04,43200.0,76.29,76.29,75.93,76.04,43200.0
2012-07-16 10:00:00,76.02,76.19,75.92,76.15,43600.0,76.02,76.19,75.92,76.15,43600.0
2012-07-16 10:30:00,76.24,76.28,76.09,76.15,14500.0,76.24,76.28,76.09,76.15,14500.0
2012-07-16 11:00:00,76.1,76.78,76.08,76.5,26200.0,76.1,76.78,76.08,76.5,26200.0
2012-07-16 11:30:00,76.52,76.55,76.3,76.45,14500.0,76.52,76.55,76.3,76.45,14500.0
2012-07-16 12:00:00,76.43,76.55,76.34,76.37,8600.0,76.43,76.55,76.34,76.37,8600.0
2012-07-16 12:30:00,76.37,76.51,76.19,76.5,31500.0,76.37,76.51,76.19,76.5,31500.0
2012-07-16 13:00:00,76.53,76.6,76.36,76.37,21700.0,76.53,76.6,76.36,76.37,21700.0
2012-07-16 13:30:00,76.37,76.43,76.26,76.32,15800.0,76.37,76.43,76.26,76.32,15800.0
2012-07-16 14:00:00,76.33,76.47,76.32,76.45,20400.0,76.33,76.47,76.32,76.45,20400.0
2012-07-16 14:30:00,76.44,76.44,76.2,76.22,11700.0,76.44,76.44,76.2,76.22,11700.0
2012-07-16 15:00:00,76.22,76.37,76.15,76.23,22900.0,76.22,76.37,76.15,76.23,22900.0
2012-07-16 15:30:00,76.2,76.26,76.01,76.18,51900.0,76.2,76.26,76.01,76.18,51900.0
2012-07-17 09:30:00,76.36,76.7,76.03,76.44,31200.0,76.36,76.7,76.03,76.44,31200.0
2012-07-17 10:00:00,76.38,76.39,75.81,75.99,20000.0,76.38,76.39,75.81,75.99,20000.0
2012-07-17 10:30:00,76.0,76.05,75.56,75.63,18700.0,76.0,76.05,75.56,75.63,18700.0
2012-07-17 11:00:00,75.68,75.91,75.61,75.85,16900.0,75.68,75.91,75.61,75.85,16900.0
2012-07-17 11:30:00,75.86,76.37,75.86,76.31,16100.0,75.86,76.37,75.86,76.31,16100.0
2012-07-17 12:00:00,76.36,76.65,76.36,76.62,25500.0,76.36,76.65,76.36,76.62,25500.0
2012-07-17 12:30:00,76.62,76.76,76.6,76.63,20400.0,76.62,76.76,76.6,76.63,20400.0
2012-07-17 13:00:00,76.63,76.86,76.56,76.85,16700.0,76.63,76.86,76.56,76.85,16700.0
2012-07-17 13:30:00,76.85,77.12,76.83,77.12,22500.0,76.85,77.12,76.83,77.12,22500.0
2012-07-17 14:00:00,77.09,77.11,76.81,76.91,17800.0,77.09,77.11,76.81,76.91,17800.0
2012-07-17 14:30:00,76.93,76.98,76.74,76.84,17500.0,76.93,76.98,76.74,76.84,17500.0
2012-07-17 15:00:00,76.81,76.85,76.7,76.76,33600.0,76.81,76.85,76.7,76.76,33600.0
2012-07-17 15:30:00,76.77,77.16,76.77,77.13,194800.0,76.77,77.16,76.77,77.13,194800.0
2012-07-18 09:30:00,76.74,77.69,76.67,77.48,55200.0,76.74,77.69,76.67,77.48,55200.0
2012-07-18 10:00:00,77.53,77.79,77.32,77.7,48800.0,77.53,77.79,77.32,77.7,48800.0
2012-07-18 10:30:00,77.73,78.23,77.57,78.17,45600.0,77.73,78.23,77.57,78.17,45600.0
2012-07-18 11:00:00,78.14,78.37,78.08,78.32,39300.0,78.14,78.37,78.08,78.32,39300.0
2012-07-18 11:30:00,78.36,78.77,78.34,78.77,24400.0,78.36,78.77,78.34,78.77,24400.0
2012-07-18 12:00:00,78.77,78.95,78.67,78.95,40200.0,78.77,78.95,78.67,78.95,40200.0
2012-07-18 12:30:00,78.97,79.1,78.9,78.92,23300.0,78.97,79.1,78.9,78.92,23300.0
2012-07-18 13:00:00,78.93,78.93,78.8,78.83,20500.0,78.93,78.93,78.8,78.83,20500.0
2012-07-18 13:30:00,78.82,78.83,78.54,78.54,27000.0,78.82,78.83,78.54,78.54,27000.0
2012-07-18 14:00:00,78.56,78.65,78.42,78.59,44000.0,78.56,78.65,78.42,78.59,44000.0
2012-07-18 14:30:00,78.6,78.68,78.25,78.43,47500.0,78.6,78.68,78.25,78.43,47500.0
2012-07-18 15:00:00,78.4,78.67,78.4,78.59,54300.0,78.4,78.67,78.4,78.59,54300.0
2012-07-18 15:30:00,78.58,78.72,78.54,78.64,130900.0,78.58,78.72,78.54,78.64,130900.0
2012-07-19 09:30:00,78.71,78.77,78.37,78.61,43800.0,78.71,78.77,78.37,78.61,43800.0
2012-07-19 10:00:00,78.62,78.63,77.93,77.96,35300.0,78.62,78.63,77.93,77.96,35300.0
2012-07-19 10:30:00,77.93,78.08,77.63,78.02,84100.0,77.93,78.08,77.63,78.02,84100.0
2012-07-19 11:00:00,78.02,78.12,77.56,77.58,87100.0,78.02,78.12,77.56,77.58,87100.0
2012-07-19 11:30:00,77.59,78.02,77.59,77.98,13900.0,77.59,78.02,77.59,77.98,13900.0
2012-07-19 12:00:00,78.0,78.07,77.9,78.04,35300.0,78.0,78.07,77.9,78.04,35300.0
2012-07-19 12:30:00,78.04,78.19,78.04,78.13,12000.0,78.04,78.19,78.04,78.13,12000.0
2012-07-19 13:00:00,78.13,78.27,78.09,78.23,11900.0,78.13,78.27,78.09,78.23,11900.0
2012-07-19 13:30:00,78.18,78.38,78.13,78.22,96900.0,78.18,78.38,78.13,78.22,96900.0
2012-07-19 14:00:00,78.22,78.56,78.2,78.51,26900.0,78.22,78.56,78.2,78.51,26900.0
2012-07-19 14:30:00,78.51,78.73,78.48,78.64,21100.0,78.51,78.73,78.48,78.64,21100.0
2012-07-19 15:00:00,78.65,78.66,78.41,78.45,30400.0,78.65,78.66,78.41,78.45,30400.0
2012-07-19 15:30:00,78.43,78.57,78.41,78.49,62200.0,78.43,78.57,78.41,78.49,62200.0
2012-07-20 09:30:00,78.14,78.16,77.47,77.59,95900.0,78.14,78.16,77.47,77.59,95900.0
2012-07-20 10:00:00,77.51,77.85,77.5,77.79,42700.0,77.51,77.85,77.5,77.79,42700.0
2012-07-20 10:30:00,77.83,78.0,77.41,77.93,90300.0,77.83,78.0,77.41,77.93,90300.0
2012-07-20 11:00:00,77.97,77.97,77.37,77.42,22100.0,77.97,77.97,77.37,77.42,22100.0
2012-07-20 11:30:00,77.4,77.4,77.03,77.06,17900.0,77.4,77.4,77.03,77.06,17900.0
2012-07-20 12:00:00,77.05,77.09,76.56,76.64,46900.0,77.05,77.09,76.56,76.64,46900.0
2012-07-20 12:30:00,76.62,76.63,76.32,76.41,60100.0,76.62,76.63,76.32,76.41,60100.0
2012-07-20 13:00:00,76.39,76.41,75.86,75.93,52900.0,76.39,76.41,75.86,75.93,52900.0
2012-07-20 13:30:00,75.93,76.17,75.85,75.98,44800.0,75.93,76.17,75.85,75.98,44800.0
2012-07-20 14:00:00,75.99,76.12,75.8,75.81,49800.0,75.99,76.12,75.8,75.81,49800.0
2012-07-20 14:30:00,75.8,75.87,75.73,75.79,50100.0,75.8,75.87,75.73,75.79,50100.0
2012-07-20 15:00:00,75.78,76.22,75.78,76.22,55500.0,75.78,76.22,75.78,76.22,55500.0
2012-07-20 15:30:00,76.22,76.59,76.1,76.49,184300.0,76.22,76.59,76.1,76.49,184300.0
2012-07-23 09:30:00,75.29,75.29,74.12,74.65,59500.0,75.29,75.29,74.12,74.65,59500.0
2012-07-23 10:00:00,74.67,74.8,74.62,74.74,28300.0,74.67,74.8,74.62,74.74,28300.0
2012-07-23 10:30:00,74.73,74.95,74.62,74.75,46000.0,74.73,74.95,74.62,74.75,46000.0
2012-07-23 11:00:00,74.73,74.92,74.68,74.88,59700.0,74.73,74.92,74.68,74.88,59700.0
2012-07-23 11:30:00,74.88,74.97,74.67,74.92,90900.0,74.88,74.97,74.67,74.92,90900.0
2012-07-23 12:00:00,74.91,74.91,74.62,74.68,97600.0,74.91,74.91,74.62,74.68,97600.0
2012-07-23 12:30:00,74.66,74.87,74.62,74.75,147500.0,74.66,74.87,74.62,74.75,147500.0
2012-07-23 13:00:00,74.74,75.04,74.69,75.03,107100.0,74.74,75.04,74.69,75.03,107100.0
2012-07-23 13:30:00,75.02,75.1,74.91,75.07,64200.0,75.02,75.1,74.91,75.07,64200.0
2012-07-23 14:00:00,75.07,75.3,75.05,75.23,87300.0,75.07,75.3,75.05,75.23,87300.0
2012-07-23 14:30:00,75.24,75.42,75.2,75.36,77100.0,75.24,75.42,75.2,75.36,77100.0
2012-07-23 15:00:00,75.34,76.15,75.26,76.13,157000.0,75.34,76.15,75.26,76.13,157000.0
2012-07-23 15:30:00,76.15,76.16,75.44,75.59,201500.0,76.15,76.16,75.44,75.59,201500.0
2012-07-24 09:30:00,74.77,78.15,74.4,77.22,408600.0,74.77,78.15,74.4,77.22,408600.0
2012-07-24 10:00:00,77.26,77.62,76.5,77.33,344900.0,77.26,77.62,76.5,77.33,344900.0
2012-07-24 10:30:00,77.33,77.33,76.71,76.99,156100.0,77.33,77.33,76.71,76.99,156100.0
2012-07-24 11:00:00,76.95,77.0,76.5,76.62,56900.0,76.95,77.0,76.5,76.62,56900.0
2012-07-24 11:30:00,76.57,76.83,76.42,76.67,72600.0,76.57,76.83,76.42,76.67,72600.0
2012-07-24 12:00:00,76.71,76.76,76.08,76.08,72600.0,76.71,76.76,76.08,76.08,72600.0
2012-07-24 12:30:00,76.05,76.1,75.98,76.04,45600.0,76.05,76.1,75.98,76.04,45600.0
2012-07-24 13:00:00,76.05,76.46,75.99,76.14,49000.0,76.05,76.46,75.99,76.14,49000.0
2012-07-24 13:30:00,76.11,76.25,76.0,76.02,68200.0,76.11,76.25,76.0,76.02,68200.0
2012-07-24 14:00:00,76.03,76.06,75.77,75.78,121600.0,76.03,76.06,75.77,75.78,121600.0
2012-07-24 14:30:00,75.69,75.83,74.79,75.6,174700.0,75.69,75.83,74.79,75.6,174700.0
2012-07-24 15:00:00,75.59,75.82,75.11,75.72,128200.0,75.59,75.82,75.11,75.72,128200.0
2012-07-24 15:30:00,75.75,75.93,75.55,75.71,249700.0,75.75,75.93,75.55,75.71,249700.0
2012-07-25 09:30:00,75.48,76.9,75.38,76.13,79800.0,75.48,76.9,75.38,76.13,79800.0
2012-07-25 10:00:00,76.12,76.14,75.52,75.57,98800.0,76.12,76.14,75.52,75.57,98800.0
2012-07-25 10:30:00,75.54,75.56,75.34,75.39,71500.0,75.54,75.56,75.34,75.39,71500.0
2012-07-25 11:00:00,75.35,75.43,75.05,75.31,60000.0,75.35,75.43,75.05,75.31,60000.0
2012-07-25 11:30:00,75.32,75.7,75.22,75.58,88300.0,75.32,75.7,75.22,75.58,88300.0
2012-07-25 12:00:00,75.57,75.57,74.98,75.05,48200.0,75.57,75.57,74.98,75.05,48200.0
2012-07-25 12:30:00,75.06,75.39,75.06,75.26,54900.0,75.06,75.39,75.06,75.26,54900.0
2012-07-25 13:00:00,75.24,75.32,75.1,75.32,38700.0,75.24,75.32,75.1,75.32,38700.0
2012-07-25 13:30:00,75.3,75.48,75.25,75.37,30800.0,75.3,75.48,75.25,75.37,30800.0
2012-07-25 14:00:00,75.39,75.44,75.2,75.4,48700.0,75.39,75.44,75.2,75.4,48700.0
2012-07-25 14:30:00,75.4,75.43,75.12,75.12,60300.0,75.4,75.43,75.12,75.12,60300.0
2012-07-25 15:00:00,75.12,75.14,75.09,75.11,151400.0,75.12,75.14,75.09,75.11,151400.0
2012-07-25 15:30:00,75.11,75.12,74.9,75.12,175900.0,75.11,75.12,74.9,75.12,175900.0
2012-07-26 09:30:00,77.17,79.98,77.17,77.98,245200.0,77.17,79.98,77.17,77.98,245200.0
2012-07-26 10:00:00,77.91,78.0,77.65,77.66,87100.0,77.91,78.0,77.65,77.66,87100.0
2012-07-26 10:30:00,77.66,77.66,76.69,76.98,41600.0,77.66,77.66,76.69,76.98,41600.0
2012-07-26 11:00:00,76.99,76.99,76.62,76.75,29400.0,76.99,76.99,76.62,76.75,29400.0
2012-07-26 11:30:00,76.77,76.96,76.65,76.95,31500.0,76.77,76.96,76.65,76.95,31500.0
2012-07-26 12:00:00,76.94,77.12,76.85,77.09,30500.0,76.94,77.12,76.85,77.09,30500.0
2012-07-26 12:30:00,77.05,77.05,76.59,76.66,18600.0,77.05,77.05,76.59,76.66,18600.0
2012-07-26 13:00:00,76.66,76.86,76.57,76.84,17100.0,76.66,76.86,76.57,76.84,17100.0
2012-07-26 13:30:00,76.84,76.87,76.69,76.7,9200.0,76.84,76.87,76.69,76.7,9200.0
2012-07-26 14:00:00,76.68,76.72,76.44,76.5,17600.0,76.68,76.72,76.44,76.5,17600.0
2012-07-26 14:30:00,76.49,76.64,76.38,76.61,38400.0,76.49,76.64,76.38,76.61,38400.0
2012-07-26 15:00:00,76.59,76.96,76.59,76.96,33400.0,76.59,76.96,76.59,76.96,33400.0
2012-07-26 15:30:00,76.99,77.23,76.94,77.09,77200.0,76.99,77.23,76.94,77.09,77200.0
2012-07-27 09:30:00,77.49,78.0,77.26,77.82,42900.0,77.49,78.0,77.26,77.82,42900.0
2012-07-27 10:00:00,77.85,78.0,77.64,77.67,20600.0,77.85,78.0,77.64,77.67,20600.0
2012-07-27 10:30:00,77.7,78.03,77.65,78.01,25500.0,77.7,78.03,77.65,78.01,25500.0
2012-07-27 11:00:00,78.02,78.1,77.96,78.01,16900.0,78.02,78.1,77.96,78.01,16900.0
2012-07-27 11:30:00,78.02,78.06,77.8,77.9,27500.0,78.02,78.06,77.8,77.9,27500.0
2012-07-27 12:00:00,77.88,78.01,77.84,78.01,14400.0,77.88,78.01,77.84,78.01,14400.0
2012-07-27 12:30:00,78.0,78.27,77.87,78.07,64700.0,78.0,78.27,77.87,78.07,64700.0
2012-07-27 13:00:00,78.07,78.61,78.04,78.61,12500.0,78.07,78.61,78.04,78.61,12500.0
2012-07-27 13:30:00,78.62,79.01,78.52,78.91,29500.0,78.62,79.01,78.52,78.91,29500.0
2012-07-27 14:00:00,78.88,79.0,78.61,78.76,35000.0,78.88,79.0,78.61,78.76,35000.0
2012-07-27 14:30:00,78.73,79.02,78.71,78.9,29200.0,78.73,79.02,78.71,78.9,29200.0
2012-07-27 15:00:00,78.91,79.17,78.9,79.07,38400.0,78.91,79.17,78.9,79.07,38400.0
2012-07-27 15:30:00,79.07,79.42,78.97,79.08,119400.0,79.07,79.42,78.97,79.08,119400.0
2012-07-30 09:30:00,78.89,79.05,78.37,78.7,27900.0,78.89,79.05,78.37,78.7,27900.0
2012-07-30 10:00:00,78.7,79.12,78.64,79.0,28900.0,78.7,79.12,78.64,79.0,28900.0
2012-07-30 10:30:00,78.99,78.99,78.46,78.48,19500.0,78.99,78.99,78.46,78.48,19500.0
2012-07-30 11:00:00,78.47,78.54,78.13,78.16,20300.0,78.47,78.54,78.13,78.16,20300.0
2012-07-30 11:30:00,78.15,78.16,78.01,78.11,16000.0,78.15,78.16,78.01,78.11,16000.0
2012-07-30 12:00:00,78.13,78.21,78.03,78.1,16000.0,78.13,78.21,78.03,78.1,16000.0
2012-07-30 12:30:00,78.09,78.29,78.04,78.17,12600.0,78.09,78.29,78.04,78.17,12600.0
2012-07-30 13:00:00,78.17,78.34,78.1,78.23,95800.0,78.17,78.34,78.1,78.23,95800.0
2012-07-30 13:30:00,78.23,78.3,78.1,78.11,10900.0,78.23,78.3,78.1,78.11,10900.0
2012-07-30 14:00:00,78.1,78.23,78.01,78.17,21400.0,78.1,78.23,78.01,78.17,21400.0
2012-07-30 14:30:00,78.21,78.44,78.2,78.4,45400.0,78.21,78.44,78.2,78.4,45400.0
2012-07-30 15:00:00,78.39,78.39,78.12,78.27,25600.0,78.39,78.39,78.12,78.27,25600.0
2012-07-30 15:30:00,78.31,78.4,78.01,78.1,151800.0,78.31,78.4,78.01,78.1,151800.0
2012-07-31 09:30:00,78.12,78.87,77.83,78.07,54900.0,78.12,78.87,77.83,78.07,54900.0
2012-07-31 10:00:00,78.29,78.29,77.69,78.12,15400.0,78.29,78.29,77.69,78.12,15400.0
2012-07-31 10:30:00,78.07,78.17,77.74,78.04,12800.0,78.07,78.17,77.74,78.04,12800.0
2012-07-31 11:00:00,78.04,78.33,77.95,78.06,11200.0,78.04,78.33,77.95,78.06,11200.0
2012-07-31 11:30:00,78.06,78.11,77.85,78.0,10600.0,78.06,78.11,77.85,78.0,10600.0
2012-07-31 12:00:00,77.97,77.97,77.56,77.59,14900.0,77.97,77.97,77.56,77.59,14900.0
2012-07-31 12:30:00,77.61,77.62,77.38,77.38,9100.0,77.61,77.62,77.38,77.38,9100.0
2012-07-31 13:00:00,77.38,77.62,77.32,77.59,11000.0,77.38,77.62,77.32,77.59,11000.0
2012-07-31 13:30:00,77.57,77.62,77.38,77.38,10800.0,77.57,77.62,77.38,77.38,10800.0
2012-07-31 14:00:00,77.38,77.63,77.35,77.55,18200.0,77.38,77.63,77.35,77.55,18200.0
2012-07-31 14:30:00,77.59,77.78,77.54,77.57,24000.0,77.59,77.78,77.54,77.57,24000.0
2012-07-31 15:00:00,77.63,77.64,77.47,77.57,27600.0,77.63,77.64,77.47,77.57,27600.0
2012-07-31 15:30:00,77.57,77.65,77.46,77.49,103500.0,77.57,77.65,77.46,77.49,103500.0
2012-08-01 09:30:00,77.81,78.22,77.11,77.8,47300.0,77.81,78.22,77.11,77.8,47300.0
2012-08-01 10:00:00,77.74,78.07,77.48,77.67,65500.0,77.74,78.07,77.48,77.67,65500.0
2012-08-01 10:30:00,77.68,78.08,77.51,77.94,48200.0,77.68,78.08,77.51,77.94,48200.0
2012-08-01 11:00:00,77.94,78.09,77.52,77.67,59000.0,77.94,78.09,77.52,77.67,59000.0
2012-08-01 11:30:00,77.72,77.88,77.56,77.8,25500.0,77.72,77.88,77.56,77.8,25500.0
2012-08-01 12:00:00,77.82,77.99,77.73,77.99,23200.0,77.82,77.99,77.73,77.99,23200.0
2012-08-01 12:30:00,77.98,78.03,77.86,77.94,34400.0,77.98,78.03,77.86,77.94,34400.0
2012-08-01 13:00:00,77.93,78.07,77.81,77.86,20300.0,77.93,78.07,77.81,77.86,20300.0
2012-08-01 13:30:00,77.9,77.93,77.72,77.77,18300.0,77.9,77.93,77.72,77.77,18300.0
2012-08-01 14:00:00,77.77,77.77,77.05,77.76,80200.0,77.77,77.77,77.05,77.76,80200.0
2012-08-01 14:30:00,77.85,77.85,77.53,77.65,61300.0,77.85,77.85,77.53,77.65,61300.0
2012-08-01 15:00:00,77.65,78.03,77.58,77.97,85800.0,77.65,78.03,77.58,77.97,85800.0
2012-08-01 15:30:00,77.97,78.03,77.29,77.33,230000.0,77.97,78.03,77.29,77.33,230000.0
2012-08-02 09:30:00,76.65,76.77,76.2,76.67,31300.0,76.65,76.77,76.2,76.67,31300.0
2012-08-02 10:00:00,76.54,76.91,76.37,76.79,59400.0,76.54,76.91,76.37,76.79,59400.0
2012-08-02 10:30:00,76.75,76.75,76.09,76.11,25500.0,76.75,76.75,76.09,76.11,25500.0
2012-08-02 11:00:00,76.08,76.21,75.41,75.48,59400.0,76.08,76.21,75.41,75.48,59400.0
2012-08-02 11:30:00,75.47,75.48,74.79,75.12,73900.0,75.47,75.48,74.79,75.12,73900.0
2012-08-02 12:00:00,75.15,75.22,75.04,75.05,37300.0,75.15,75.22,75.04,75.05,37300.0
2012-08-02 12:30:00,75.06,75.06,74.72,75.06,17700.0,75.06,75.06,74.72,75.06,17700.0
2012-08-02 13:00:00,75.06,75.07,74.77,74.9,23400.0,75.06,75.07,74.77,74.9,23400.0
2012-08-02 13:30:00,74.94,75.07,74.85,74.86,20600.0,74.94,75.07,74.85,74.86,20600.0
2012-08-02 14:00:00,74.84,75.04,74.83,74.89,19000.0,74.84,75.04,74.83,74.89,19000.0
2012-08-02 14:30:00,74.89,75.24,74.89,75.01,25300.0,74.89,75.24,74.89,75.01,25300.0
2012-08-02 15:00:00,75.04,75.34,75.03,75.15,59600.0,75.04,75.34,75.03,75.15,59600.0
2012-08-02 15:30:00,75.15,75.48,75.13,75.4,76800.0,75.15,75.48,75.13,75.4,76800.0
2012-08-03 09:30:00,76.71,77.89,76.6,77.77,85200.0,76.71,77.89,76.6,77.77,85200.0
2012-08-03 10:00:00,77.77,78.29,77.74,78.29,56400.0,77.77,78.29,77.74,78.29,56400.0
2012-08-03 10:30:00,78.27,78.32,77.73,77.92,44300.0,78.27,78.32,77.73,77.92,44300.0
2012-08-03 11:00:00,77.95,78.14,77.94,78.11,27300.0,77.95,78.14,77.94,78.11,27300.0
2012-08-03 11:30:00,78.07,78.41,78.02,78.32,24800.0,78.07,78.41,78.02,78.32,24800.0
2012-08-03 12:00:00,78.36,78.38,78.11,78.24,35200.0,78.36,78.38,78.11,78.24,35200.0
2012-08-03 12:30:00,78.24,78.24,77.97,78.01,59500.0,78.24,78.24,77.97,78.01,59500.0
2012-08-03 13:00:00,78.0,78.04,77.97,78.03,21500.0,78.0,78.04,77.97,78.03,21500.0
2012-08-03 13:30:00,78.03,78.05,77.98,78.02,24700.0,78.03,78.05,77.98,78.02,24700.0
2012-08-03 14:00:00,78.02,78.03,77.75,77.76,51200.0,78.02,78.03,77.75,77.76,51200.0
2012-08-03 14:30:00,77.77,77.77,77.37,77.41,113700.0,77.77,77.77,77.37,77.41,113700.0
2012-08-03 15:00:00,77.4,77.48,77.37,77.4,58800.0,77.4,77.48,77.37,77.4,58800.0
2012-08-03 15:30:00,77.4,77.43,76.96,77.12,249800.0,77.4,77.43,76.96,77.12,249800.0
2012-08-06 09:30:00,77.54,77.62,77.11,77.3,71900.0,77.54,77.62,77.11,77.3,71900.0
2012-08-06 10:00:00,77.35,77.36,76.92,76.97,67300.0,77.35,77.36,76.92,76.97,67300.0
2012-08-06 10:30:00,77.0,77.06,76.81,76.84,36100.0,77.0,77.06,76.81,76.84,36100.0
2012-08-06 11:00:00,76.85,76.95,76.76,76.8,50700.0,76.85,76.95,76.76,76.8,50700.0
2012-08-06 11:30:00,76.79,76.95,76.57,76.58,33900.0,76.79,76.95,76.57,76.58,33900.0
2012-08-06 12:00:00,76.58,76.61,76.37,76.42,43300.0,76.58,76.61,76.37,76.42,43300.0
2012-08-06 12:30:00,76.42,76.88,76.4,76.88,30700.0,76.42,76.88,76.4,76.88,30700.0
2012-08-06 13:00:00,76.89,77.02,76.85,76.98,21600.0,76.89,77.02,76.85,76.98,21600.0
2012-08-06 13:30:00,76.99,77.06,76.92,76.94,47400.0,76.99,77.06,76.92,76.94,47400.0
2012-08-06 14:00:00,76.94,77.11,76.93,77.04,75800.0,76.94,77.11,76.93,77.04,75800.0
2012-08-06 14:30:00,77.04,77.26,77.04,77.21,61700.0,77.04,77.26,77.04,77.21,61700.0
2012-08-06 15:00:00,77.21,77.22,77.0,77.1,82000.0,77.21,77.22,77.0,77.1,82000.0
2012-08-06 15:30:00,77.07,77.2,76.99,77.03,167600.0,77.07,77.2,76.99,77.03,167600.0
2012-08-07 09:30:00,77.11,78.0,76.71,77.91,52200.0,77.11,78.0,76.71,77.91,52200.0
2012-08-07 10:00:00,77.93,78.21,77.8,78.2,44100.0,77.93,78.21,77.8,78.2,44100.0
2012-08-07 10:30:00,78.21,78.35,78.07,78.07,36800.0,78.21,78.35,78.07,78.07,36800.0
2012-08-07 11:00:00,78.11,78.37,77.96,78.34,25400.0,78.11,78.37,77.96,78.34,25400.0
2012-08-07 11:30:00,78.37,78.49,78.24,78.47,25900.0,78.37,78.49,78.24,78.47,25900.0
2012-08-07 12:00:00,78.49,78.56,78.41,78.47,41300.0,78.49,78.56,78.41,78.47,41300.0
2012-08-07 12:30:00,78.46,78.72,78.46,78.61,40800.0,78.46,78.72,78.46,78.61,40800.0
2012-08-07 13:00:00,78.61,78.61,78.43,78.59,54700.0,78.61,78.61,78.43,78.59,54700.0
2012-08-07 13:30:00,78.56,78.69,78.52,78.65,33600.0,78.56,78.69,78.52,78.65,33600.0
2012-08-07 14:00:00,78.67,78.86,78.59,78.78,59600.0,78.67,78.86,78.59,78.78,59600.0
2012-08-07 14:30:00,78.79,78.89,78.78,78.85,51000.0,78.79,78.89,78.78,78.85,51000.0
2012-08-07 15:00:00,78.84,78.89,78.76,78.86,67800.0,78.84,78.89,78.76,78.86,67800.0
2012-08-07 15:30:00,78.85,78.85,78.58,78.63,159600.0,78.85,78.85,78.58,78.63,159600.0
2012-08-08 09:30:00,78.6,78.99,78.26,78.68,87000.0,78.6,78.99,78.26,78.68,87000.0
2012-08-08 10:00:00,78.65,79.26,78.64,79.16,61900.0,78.65,79.26,78.64,79.16,61900.0
2012-08-08 10:30:00,79.16,79.38,78.9,79.35,49600.0,79.16,79.38,78.9,79.35,49600.0
2012-08-08 11:00:00,79.38,79.66,79.31,79.62,44600.0,79.38,79.66,79.31,79.62,44600.0
2012-08-08 11:30:00,79.61,79.81,79.57,79.59,56000.0,79.61,79.81,79.57,79.59,56000.0
2012-08-08 12:00:00,79.56,79.64,79.45,79.58,43300.0,79.56,79.64,79.45,79.58,43300.0
2012-08-08 12:30:00,79.58,79.58,79.04,79.15,77000.0,79.58,79.58,79.04,79.15,77000.0
2012-08-08 13:00:00,79.15,79.37,79.13,79.36,31900.0,79.15,79.37,79.13,79.36,31900.0
2012-08-08 13:30:00,79.34,79.42,79.19,79.33,30500.0,79.34,79.42,79.19,79.33,30500.0
2012-08-08 14:00:00,79.34,79.35,79.07,79.17,45000.0,79.34,79.35,79.07,79.17,45000.0
2012-08-08 14:30:00,79.18,79.19,78.97,79.11,91300.0,79.18,79.19,78.97,79.11,91300.0
2012-08-08 15:00:00,79.1,79.42,79.09,79.39,97100.0,79.1,79.42,79.09,79.39,97100.0
2012-08-08 15:30:00,79.4,79.48,79.11,79.3,188700.0,79.4,79.48,79.11,79.3,188700.0
2012-08-09 09:30:00,79.2,79.94,79.2,79.43,77400.0,79.2,79.94,79.2,79.43,77400.0
2012-08-09 10:00:00,79.53,79.73,79.29,79.51,50300.0,79.53,79.73,79.29,79.51,50300.0
2012-08-09 10:30:00,79.48,79.6,79.37,79.48,13100.0,79.48,79.6,79.37,79.48,13100.0
2012-08-09 11:00:00,79.45,79.45,78.97,78.97,19800.0,79.45,79.45,78.97,78.97,19800.0
2012-08-09 11:30:00,78.95,78.98,78.24,78.36,32800.0,78.95,78.98,78.24,78.36,32800.0
2012-08-09 12:00:00,78.36,78.69,78.27,78.69,17900.0,78.36,78.69,78.27,78.69,17900.0
2012-08-09 12:30:00,78.66,78.96,78.57,78.85,16300.0,78.66,78.96,78.57,78.85,16300.0
2012-08-09 13:00:00,78.88,78.93,78.56,78.58,38800.0,78.88,78.93,78.56,78.58,38800.0
2012-08-09 13:30:00,78.59,78.74,78.56,78.72,43500.0,78.59,78.74,78.56,78.72,43500.0
2012-08-09 14:00:00,78.69,78.93,78.59,78.86,22100.0,78.69,78.93,78.59,78.86,22100.0
2012-08-09 14:30:00,78.87,78.99,78.68,78.74,56200.0,78.87,78.99,78.68,78.74,56200.0
2012-08-09 15:00:00,78.73,78.75,78.54,78.65,55800.0,78.73,78.75,78.54,78.65,55800.0
2012-08-09 15:30:00,78.64,78.72,78.48,78.58,74600.0,78.64,78.72,78.48,78.58,74600.0
2012-08-10 09:30:00,78.41,78.63,77.94,78.19,52600.0,78.41,78.63,77.94,78.19,52600.0
2012-08-10 10:00:00,78.17,78.39,78.06,78.26,12400.0,78.17,78.39,78.06,78.26,12400.0
2012-08-10 10:30:00,78.25,78.46,78.22,78.38,17900.0,78.25,78.46,78.22,78.38,17900.0
2012-08-10 11:00:00,78.42,78.43,78.02,78.31,31900.0,78.42,78.43,78.02,78.31,31900.0
2012-08-10 11:30:00,78.3,78.67,78.24,78.57,9300.0,78.3,78.67,78.24,78.57,9300.0
2012-08-10 12:00:00,78.57,78.57,78.41,78.45,8900.0,78.57,78.57,78.41,78.45,8900.0
2012-08-10 12:30:00,78.48,78.5,78.35,78.44,34800.0,78.48,78.5,78.35,78.44,34800.0
2012-08-10 13:00:00,78.45,78.45,78.26,78.4,7400.0,78.45,78.45,78.26,78.4,7400.0
2012-08-10 13:30:00,78.34,78.53,78.34,78.42,11600.0,78.34,78.53,78.34,78.42,11600.0
2012-08-10 14:00:00,78.43,78.55,78.36,78.55,12000.0,78.43,78.55,78.36,78.55,12000.0
2012-08-10 14:30:00,78.54,78.54,78.36,78.45,13200.0,78.54,78.54,78.36,78.45,13200.0
2012-08-10 15:00:00,78.46,78.6,78.44,78.54,19100.0,78.46,78.6,78.44,78.54,19100.0
2012-08-10 15:30:00,78.57,78.65,78.4,78.62,93900.0,78.57,78.65,78.4,78.62,93900.0
2012-08-13 09:30:00,78.29,78.49,78.1,78.34,48100.0,78.29,78.49,78.1,78.34,48100.0
2012-08-13 10:00:00,78.33,78.38,78.02,78.08,29600.0,78.33,78.38,78.02,78.08,29600.0
2012-08-13 10:30:00,78.08,78.08,77.78,77.92,21900.0,78.08,78.08,77.78,77.92,21900.0
2012-08-13 11:00:00,77.92,78.03,77.76,77.99,9600.0,77.92,78.03,77.76,77.99,9600.0
2012-08-13 11:30:00,77.99,78.06,77.89,77.95,72200.0,77.99,78.06,77.89,77.95,72200.0
2012-08-13 12:00:00,77.94,78.0,77.41,77.45,135800.0,77.94,78.0,77.41,77.45,135800.0
2012-08-13 12:30:00,77.45,77.61,77.29,77.55,16700.0,77.45,77.61,77.29,77.55,16700.0
2012-08-13 13:00:00,77.59,77.71,77.57,77.69,7200.0,77.59,77.71,77.57,77.69,7200.0
2012-08-13 13:30:00,77.7,77.9,77.68,77.87,11600.0,77.7,77.9,77.68,77.87,11600.0
2012-08-13 14:00:00,77.92,78.09,77.76,78.05,15900.0,77.92,78.09,77.76,78.05,15900.0
2012-08-13 14:30:00,78.05,78.25,78.04,78.16,13000.0,78.05,78.25,78.04,78.16,13000.0
2012-08-13 15:00:00,78.17,78.22,77.95,78.03,27300.0,78.17,78.22,77.95,78.03,27300.0
2012-08-13 15:30:00,78.03,78.07,77.9,78.02,57600.0,78.03,78.07,77.9,78.02,57600.0
2012-08-14 09:30:00,78.24,78.25,77.32,77.4,63200.0,78.24,78.25,77.32,77.4,63200.0
2012-08-14 10:00:00,77.44,77.69,77.23,77.43,76300.0,77.44,77.69,77.23,77.43,76300.0
2012-08-14 10:30:00,77.43,77.47,77.3,77.37,14300.0,77.43,77.47,77.3,77.37,14300.0
2012-08-14 11:00:00,77.47,77.63,77.44,77.58,9100.0,77.47,77.63,77.44,77.58,9100.0
2012-08-14 11:30:00,77.56,77.75,77.53,77.7,11500.0,77.56,77.75,77.53,77.7,11500.0
2012-08-14 12:00:00,77.69,77.79,77.63,77.76,20700.0,77.69,77.79,77.63,77.76,20700.0
2012-08-14 12:30:00,77.79,77.87,77.61,77.62,15100.0,77.79,77.87,77.61,77.62,15100.0
2012-08-14 13:00:00,77.67,77.68,77.42,77.53,9300.0,77.67,77.68,77.42,77.53,9300.0
2012-08-14 13:30:00,77.52,77.66,77.43,77.49,38100.0,77.52,77.66,77.43,77.49,38100.0
2012-08-14 14:00:00,77.49,77.63,77.46,77.59,12200.0,77.49,77.63,77.46,77.59,12200.0
2012-08-14 14:30:00,77.6,77.64,77.52,77.63,12700.0,77.6,77.64,77.52,77.63,12700.0
2012-08-14 15:00:00,77.62,77.65,77.49,77.54,25000.0,77.62,77.65,77.49,77.54,25000.0
2012-08-14 15:30:00,77.54,77.54,77.04,77.33,54600.0,77.54,77.54,77.04,77.33,54600.0
2012-08-15 09:30:00,77.22,77.63,77.08,77.39,40600.0,77.22,77.63,77.08,77.39,40600.0
2012-08-15 10:00:00,77.42,77.82,77.42,77.72,19900.0,77.42,77.82,77.42,77.72,19900.0
2012-08-15 10:30:00,77.73,77.89,77.61,77.89,15500.0,77.73,77.89,77.61,77.89,15500.0
2012-08-15 11:00:00,77.86,78.07,77.82,77.97,22000.0,77.86,78.07,77.82,77.97,22000.0
2012-08-15 11:30:00,77.96,78.1,77.96,78.1,21400.0,77.96,78.1,77.96,78.1,21400.0
2012-08-15 12:00:00,78.11,78.24,78.08,78.24,21700.0,78.11,78.24,78.08,78.24,21700.0
2012-08-15 12:30:00,78.24,78.36,78.18,78.31,19200.0,78.24,78.36,78.18,78.31,19200.0
2012-08-15 13:00:00,78.3,78.35,78.15,78.23,30800.0,78.3,78.35,78.15,78.23,30800.0
2012-08-15 13:30:00,78.23,78.36,78.16,78.26,32300.0,78.23,78.36,78.16,78.26,32300.0
2012-08-15 14:00:00,78.26,78.48,78.23,78.43,65500.0,78.26,78.48,78.23,78.43,65500.0
2012-08-15 14:30:00,78.44,78.49,78.32,78.45,71900.0,78.44,78.49,78.32,78.45,71900.0
2012-08-15 15:00:00,78.45,78.53,78.25,78.29,90700.0,78.45,78.53,78.25,78.29,90700.0
2012-08-15 15:30:00,78.29,78.39,78.26,78.38,108100.0,78.29,78.39,78.26,78.38,108100.0
2012-08-16 09:30:00,77.88,77.88,76.7,76.7,121700.0,77.88,77.88,76.7,76.7,121700.0
2012-08-16 10:00:00,76.66,76.87,76.39,76.53,85500.0,76.66,76.87,76.39,76.53,85500.0
2012-08-16 10:30:00,76.51,76.55,76.05,76.14,109700.0,76.51,76.55,76.05,76.14,109700.0
2012-08-16 11:00:00,76.14,76.15,75.9,76.0,61400.0,76.14,76.15,75.9,76.0,61400.0
2012-08-16 11:30:00,76.0,76.43,75.9,76.36,109400.0,76.0,76.43,75.9,76.36,109400.0
2012-08-16 12:00:00,76.36,76.42,76.15,76.17,50700.0,76.36,76.42,76.15,76.17,50700.0
2012-08-16 12:30:00,76.18,76.23,75.97,76.0,84700.0,76.18,76.23,75.97,76.0,84700.0
2012-08-16 13:00:00,76.01,76.16,75.98,76.02,31200.0,76.01,76.16,75.98,76.02,31200.0
2012-08-16 13:30:00,76.04,76.14,75.95,76.14,54800.0,76.04,76.14,75.95,76.14,54800.0
2012-08-16 14:00:00,76.14,76.4,76.14,76.24,76200.0,76.14,76.4,76.14,76.24,76200.0
2012-08-16 14:30:00,76.25,76.41,76.24,76.36,53800.0,76.25,76.41,76.24,76.36,53800.0
2012-08-16 15:00:00,76.36,76.46,76.26,76.43,65800.0,76.36,76.46,76.26,76.43,65800.0
2012-08-16 15:30:00,76.43,76.44,76.03,76.17,110800.0,76.43,76.44,76.03,76.17,110800.0
2012-08-17 09:30:00,76.16,76.43,74.83,74.92,182400.0,76.16,76.43,74.83,74.92,182400.0
2012-08-17 10:00:00,74.97,75.02,74.36,74.73,212200.0,74.97,75.02,74.36,74.73,212200.0
2012-08-17 10:30:00,74.75,74.97,74.66,74.9,66200.0,74.75,74.97,74.66,74.9,66200.0
2012-08-17 11:00:00,74.9,75.06,74.74,74.94,35400.0,74.9,75.06,74.74,74.94,35400.0
2012-08-17 11:30:00,74.93,75.21,74.86,75.2,44400.0,74.93,75.21,74.86,75.2,44400.0
2012-08-17 12:00:00,75.2,75.2,74.95,75.13,19500.0,75.2,75.2,74.95,75.13,19500.0
2012-08-17 12:30:00,75.13,75.19,74.93,75.1,28900.0,75.13,75.19,74.93,75.1,28900.0
2012-08-17 13:00:00,75.11,75.23,75.06,75.11,34600.0,75.11,75.23,75.06,75.11,34600.0
2012-08-17 13:30:00,75.11,75.26,75.1,75.17,33800.0,75.11,75.26,75.1,75.17,33800.0
2012-08-17 14:00:00,75.15,75.23,75.1,75.22,26400.0,75.15,75.23,75.1,75.22,26400.0
2012-08-17 14:30:00,75.22,75.32,75.21,75.31,30400.0,75.22,75.32,75.21,75.31,30400.0
2012-08-17 15:00:00,75.32,75.37,75.26,75.33,40400.0,75.32,75.37,75.26,75.33,40400.0
2012-08-17 15:30:00,75.34,75.34,75.0,75.24,198900.0,75.34,75.34,75.0,75.24,198900.0
2012-08-20 09:30:00,75.11,75.57,75.03,75.36,54100.0,75.11,75.57,75.03,75.36,54100.0
2012-08-20 10:00:00,75.35,75.53,75.23,75.45,50700.0,75.35,75.53,75.23,75.45,50700.0
2012-08-20 10:30:00,75.45,75.49,75.36,75.4,25200.0,75.45,75.49,75.36,75.4,25200.0
2012-08-20 11:00:00,75.43,75.86,75.36,75.81,84600.0,75.43,75.86,75.36,75.81,84600.0
2012-08-20 11:30:00,75.83,76.0,75.76,75.85,60300.0,75.83,76.0,75.76,75.85,60300.0
2012-08-20 12:00:00,75.85,75.96,75.77,75.84,39500.0,75.85,75.96,75.77,75.84,39500.0
2012-08-20 12:30:00,75.81,75.87,75.6,75.64,30900.0,75.81,75.87,75.6,75.64,30900.0
2012-08-20 13:00:00,75.62,75.88,75.6,75.81,31100.0,75.62,75.88,75.6,75.81,31100.0
2012-08-20 13:30:00,75.82,75.82,75.59,75.61,24800.0,75.82,75.82,75.59,75.61,24800.0
2012-08-20 14:00:00,75.6,75.77,75.55,75.77,46400.0,75.6,75.77,75.55,75.77,46400.0
2012-08-20 14:30:00,75.76,75.87,75.66,75.8,51700.0,75.76,75.87,75.66,75.8,51700.0
2012-08-20 15:00:00,75.8,75.86,75.73,75.75,60900.0,75.8,75.86,75.73,75.75,60900.0
2012-08-20 15:30:00,75.75,75.76,75.62,75.74,77300.0,75.75,75.76,75.62,75.74,77300.0
2012-08-21 09:30:00,76.0,76.37,75.72,76.37,84500.0,76.0,76.37,75.72,76.37,84500.0
2012-08-21 10:00:00,76.38,76.51,76.3,76.48,24000.0,76.38,76.51,76.3,76.48,24000.0
2012-08-21 10:30:00,76.49,76.71,76.44,76.69,20400.0,76.49,76.71,76.44,76.69,20400.0
2012-08-21 11:00:00,76.68,76.73,76.41,76.5,92300.0,76.68,76.73,76.41,76.5,92300.0
2012-08-21 11:30:00,76.5,76.52,76.15,76.33,44900.0,76.5,76.52,76.15,76.33,44900.0
2012-08-21 12:00:00,76.29,76.46,76.18,76.36,10900.0,76.29,76.46,76.18,76.36,10900.0
2012-08-21 12:30:00,76.37,76.41,76.21,76.4,24900.0,76.37,76.41,76.21,76.4,24900.0
2012-08-21 13:00:00,76.36,76.38,76.24,76.24,22600.0,76.36,76.38,76.24,76.24,22600.0
2012-08-21 13:30:00,76.25,76.29,76.03,76.14,19400.0,76.25,76.29,76.03,76.14,19400.0
2012-08-21 14:00:00,76.16,76.18,75.98,75.98,14100.0,76.16,76.18,75.98,75.98,14100.0
2012-08-21 14:30:00,76.0,76.06,75.9,76.06,23100.0,76.0,76.06,75.9,76.06,23100.0
2012-08-21 15:00:00,76.06,76.06,75.79,76.0,45800.0,76.06,76.06,75.79,76.0,45800.0
2012-08-21 15:30:00,75.98,76.08,75.95,76.04,77600.0,75.98,76.08,75.95,76.04,77600.0
2012-08-22 09:30:00,76.02,76.72,75.67,76.69,125900.0,76.02,76.72,75.67,76.69,125900.0
2012-08-22 10:00:00,76.55,76.78,76.47,76.68,75000.0,76.55,76.78,76.47,76.68,75000.0
2012-08-22 10:30:00,76.67,76.72,76.39,76.45,72100.0,76.67,76.72,76.39,76.45,72100.0
2012-08-22 11:00:00,76.45,76.68,76.44,76.63,42600.0,76.45,76.68,76.44,76.63,42600.0
2012-08-22 11:30:00,76.62,76.76,76.47,76.76,105800.0,76.62,76.76,76.47,76.76,105800.0
2012-08-22 12:00:00,76.75,76.8,76.56,76.6,31200.0,76.75,76.8,76.56,76.6,31200.0
2012-08-22 12:30:00,76.6,76.6,76.33,76.42,28200.0,76.6,76.6,76.33,76.42,28200.0
2012-08-22 13:00:00,76.43,76.7,76.41,76.7,25800.0,76.43,76.7,76.41,76.7,25800.0
2012-08-22 13:30:00,76.71,76.79,76.56,76.56,25400.0,76.71,76.79,76.56,76.56,25400.0
2012-08-22 14:00:00,76.58,76.88,76.5,76.57,60700.0,76.58,76.88,76.5,76.57,60700.0
2012-08-22 14:30:00,76.56,76.89,76.53,76.81,60200.0,76.56,76.89,76.53,76.81,60200.0
2012-08-22 15:00:00,76.8,76.83,76.54,76.62,56000.0,76.8,76.83,76.54,76.62,56000.0
2012-08-22 15:30:00,76.58,76.72,76.46,76.65,77500.0,76.58,76.72,76.46,76.65,77500.0
2012-08-23 09:30:00,76.66,76.88,76.23,76.59,74900.0,76.66,76.88,76.23,76.59,74900.0
2012-08-23 10:00:00,76.61,77.08,76.43,76.99,47100.0,76.61,77.08,76.43,76.99,47100.0
2012-08-23 10:30:00,76.97,77.36,76.77,77.3,58900.0,76.97,77.36,76.77,77.3,58900.0
2012-08-23 11:00:00,77.31,77.5,77.22,77.47,50200.0,77.31,77.5,77.22,77.47,50200.0
2012-08-23 11:30:00,77.48,77.55,77.33,77.51,68500.0,77.48,77.55,77.33,77.51,68500.0
2012-08-23 12:00:00,77.51,77.56,77.23,77.37,48300.0,77.51,77.56,77.23,77.37,48300.0
2012-08-23 12:30:00,77.39,77.47,77.18,77.18,34400.0,77.39,77.47,77.18,77.18,34400.0
2012-08-23 13:00:00,77.18,77.26,76.86,76.96,27500.0,77.18,77.26,76.86,76.96,27500.0
2012-08-23 13:30:00,76.95,77.2,76.9,77.17,30500.0,76.95,77.2,76.9,77.17,30500.0
2012-08-23 14:00:00,77.17,77.26,77.02,77.14,25700.0,77.17,77.26,77.02,77.14,25700.0
2012-08-23 14:30:00,77.15,77.36,77.08,77.25,38400.0,77.15,77.36,77.08,77.25,38400.0
2012-08-23 15:00:00,77.28,77.45,77.07,77.21,51400.0,77.28,77.45,77.07,77.21,51400.0
2012-08-23 15:30:00,77.21,77.29,77.03,77.16,97500.0,77.21,77.29,77.03,77.16,97500.0
2012-08-24 09:30:00,77.02,77.4,76.74,77.03,52100.0,77.02,77.4,76.74,77.03,52100.0
2012-08-24 10:00:00,77.0,77.24,76.98,77.12,44000.0,77.0,77.24,76.98,77.12,44000.0
2012-08-24 10:30:00,77.12,77.58,77.07,77.47,26900.0,77.12,77.58,77.07,77.47,26900.0
2012-08-24 11:00:00,77.47,77.92,77.46,77.84,62900.0,77.47,77.92,77.46,77.84,62900.0
2012-08-24 11:30:00,77.86,77.97,77.55,77.72,53900.0,77.86,77.97,77.55,77.72,53900.0
2012-08-24 12:00:00,77.71,77.82,77.67,77.76,27100.0,77.71,77.82,77.67,77.76,27100.0
2012-08-24 12:30:00,77.78,77.79,77.58,77.62,38600.0,77.78,77.79,77.58,77.62,38600.0
2012-08-24 13:00:00,77.62,77.62,77.48,77.58,20600.0,77.62,77.62,77.48,77.58,20600.0
2012-08-24 13:30:00,77.6,78.0,77.57,77.81,85400.0,77.6,78.0,77.57,77.81,85400.0
2012-08-24 14:00:00,77.8,77.82,77.65,77.77,39200.0,77.8,77.82,77.65,77.77,39200.0
2012-08-24 14:30:00,77.76,77.78,77.49,77.58,31400.0,77.76,77.78,77.49,77.58,31400.0
2012-08-24 15:00:00,77.57,77.79,77.52,77.79,41500.0,77.57,77.79,77.52,77.79,41500.0
2012-08-24 15:30:00,77.78,77.9,77.51,77.72,113500.0,77.78,77.9,77.51,77.72,113500.0
2012-08-27 09:30:00,77.79,77.98,77.5,77.7,36800.0,77.79,77.98,77.5,77.7,36800.0
2012-08-27 10:00:00,77.69,78.02,77.69,77.95,28700.0,77.69,78.02,77.69,77.95,28700.0
2012-08-27 10:30:00,77.97,78.02,77.88,77.98,31400.0,77.97,78.02,77.88,77.98,31400.0
2012-08-27 11:00:00,77.95,78.45,77.94,78.41,30300.0,77.95,78.45,77.94,78.41,30300.0
2012-08-27 11:30:00,78.43,78.49,78.15,78.17,24200.0,78.43,78.49,78.15,78.17,24200.0
2012-08-27 12:00:00,78.21,78.25,78.07,78.11,15400.0,78.21,78.25,78.07,78.11,15400.0
2012-08-27 12:30:00,78.06,78.07,77.9,77.98,19000.0,78.06,78.07,77.9,77.98,19000.0
2012-08-27 13:00:00,77.99,78.13,77.95,78.12,17000.0,77.99,78.13,77.95,78.12,17000.0
2012-08-27 13:30:00,78.12,78.12,77.89,77.94,20900.0,78.12,78.12,77.89,77.94,20900.0
2012-08-27 14:00:00,77.96,78.06,77.89,78.03,23100.0,77.96,78.06,77.89,78.03,23100.0
2012-08-27 14:30:00,78.04,78.19,78.02,78.16,34200.0,78.04,78.19,78.02,78.16,34200.0
2012-08-27 15:00:00,78.14,78.15,77.95,77.99,34500.0,78.14,78.15,77.95,77.99,34500.0
2012-08-27 15:30:00,77.98,78.06,77.93,78.05,95200.0,77.98,78.06,77.93,78.05,95200.0
2012-08-28 09:30:00,77.95,78.0,77.22,77.69,71000.0,77.95,78.0,77.22,77.69,71000.0
2012-08-28 10:00:00,77.61,78.25,77.5,78.19,78700.0,77.61,78.25,77.5,78.19,78700.0
2012-08-28 10:30:00,78.2,78.33,77.94,78.09,32100.0,78.2,78.33,77.94,78.09,32100.0
2012-08-28 11:00:00,78.09,78.09,77.7,77.76,25400.0,78.09,78.09,77.7,77.76,25400.0
2012-08-28 11:30:00,77.76,78.17,77.7,78.17,23300.0,77.76,78.17,77.7,78.17,23300.0
2012-08-28 12:00:00,78.17,78.18,77.94,78.07,73300.0,78.17,78.18,77.94,78.07,73300.0
2012-08-28 12:30:00,78.09,78.09,77.75,78.04,31800.0,78.09,78.09,77.75,78.04,31800.0
2012-08-28 13:00:00,78.01,78.01,77.73,77.74,28500.0,78.01,78.01,77.73,77.74,28500.0
2012-08-28 13:30:00,77.72,78.06,77.72,77.95,41900.0,77.72,78.06,77.72,77.95,41900.0
2012-08-28 14:00:00,77.96,78.0,77.73,77.76,72600.0,77.96,78.0,77.73,77.76,72600.0
2012-08-28 14:30:00,77.76,77.84,77.69,77.75,325800.0,77.76,77.84,77.69,77.75,325800.0
2012-08-28 15:00:00,77.78,77.87,77.62,77.64,97600.0,77.78,77.87,77.62,77.64,97600.0
2012-08-28 15:30:00,77.62,77.7,77.48,77.55,73400.0,77.62,77.7,77.48,77.55,73400.0
2012-08-29 09:30:00,77.63,78.19,77.45,77.8,66900.0,77.63,78.19,77.45,77.8,66900.0
2012-08-29 10:00:00,77.8,78.41,77.79,78.4,198000.0,77.8,78.41,77.79,78.4,198000.0
2012-08-29 10:30:00,78.36,78.41,78.03,78.22,25400.0,78.36,78.41,78.03,78.22,25400.0
2012-08-29 11:00:00,78.27,78.56,78.25,78.55,47900.0,78.27,78.56,78.25,78.55,47900.0
2012-08-29 11:30:00,78.56,78.86,78.5,78.7,43200.0,78.56,78.86,78.5,78.7,43200.0
2012-08-29 12:00:00,78.71,78.86,78.64,78.86,75900.0,78.71,78.86,78.64,78.86,75900.0
2012-08-29 12:30:00,78.86,79.14,78.81,79.06,68300.0,78.86,79.14,78.81,79.06,68300.0
2012-08-29 13:00:00,79.09,79.34,79.03,79.17,63700.0,79.09,79.34,79.03,79.17,63700.0
2012-08-29 13:30:00,79.17,79.44,79.17,79.34,34400.0,79.17,79.44,79.17,79.34,34400.0
2012-08-29 14:00:00,79.34,79.36,79.11,79.3,42100.0,79.34,79.36,79.11,79.3,42100.0
2012-08-29 14:30:00,79.29,79.29,79.02,79.03,34200.0,79.29,79.29,79.02,79.03,34200.0
2012-08-29 15:00:00,79.03,79.27,78.93,79.2,58700.0,79.03,79.27,78.93,79.2,58700.0
2012-08-29 15:30:00,79.18,79.27,79.03,79.15,86500.0,79.18,79.27,79.03,79.15,86500.0
2012-08-30 09:30:00,78.49,78.63,78.2,78.62,59900.0,78.49,78.63,78.2,78.62,59900.0
2012-08-30 10:00:00,78.59,79.1,78.56,78.87,75700.0,78.59,79.1,78.56,78.87,75700.0
2012-08-30 10:30:00,78.88,78.97,78.75,78.81,84000.0,78.88,78.97,78.75,78.81,84000.0
2012-08-30 11:00:00,78.81,79.31,78.78,79.22,52200.0,78.81,79.31,78.78,79.22,52200.0
2012-08-30 11:30:00,79.23,79.26,79.02,79.05,24000.0,79.23,79.26,79.02,79.05,24000.0
2012-08-30 12:00:00,79.02,79.1,78.94,78.96,22500.0,79.02,79.1,78.94,78.96,22500.0
2012-08-30 12:30:00,78.99,79.24,78.95,79.19,60000.0,78.99,79.24,78.95,79.19,60000.0
2012-08-30 13:00:00,79.19,79.2,78.95,78.99,30400.0,79.19,79.2,78.95,78.99,30400.0
2012-08-30 13:30:00,78.99,79.1,78.95,78.96,34100.0,78.99,79.1,78.95,78.96,34100.0
2012-08-30 14:00:00,78.98,79.21,78.98,79.09,24000.0,78.98,79.21,78.98,79.09,24000.0
2012-08-30 14:30:00,79.09,79.21,79.05,79.16,34200.0,79.09,79.21,79.05,79.16,34200.0
2012-08-30 15:00:00,79.18,79.31,79.16,79.28,45800.0,79.18,79.31,79.16,79.28,45800.0
2012-08-30 15:30:00,79.29,79.36,79.11,79.12,117200.0,79.29,79.36,79.11,79.12,117200.0
2012-08-31 09:30:00,79.74,80.26,79.47,79.7,63600.0,79.74,80.26,79.47,79.7,63600.0
2012-08-31 10:00:00,79.73,80.14,79.01,79.93,92000.0,79.73,80.14,79.01,79.93,92000.0
2012-08-31 10:30:00,79.97,80.25,79.68,80.24,55200.0,79.97,80.25,79.68,80.24,55200.0
2012-08-31 11:00:00,80.22,80.65,80.18,80.42,52100.0,80.22,80.65,80.18,80.42,52100.0
2012-08-31 11:30:00,80.35,80.47,80.21,80.24,27500.0,80.35,80.47,80.21,80.24,27500.0
2012-08-31 12:00:00,80.18,80.24,79.45,79.63,31100.0,80.18,80.24,79.45,79.63,31100.0
2012-08-31 12:30:00,79.63,79.75,79.55,79.72,30500.0,79.63,79.75,79.55,79.72,30500.0
2012-08-31 13:00:00,79.72,79.76,79.39,79.46,30100.0,79.72,79.76,79.39,79.46,30100.0
2012-08-31 13:30:00,79.45,80.05,79.38,79.95,74000.0,79.45,80.05,79.38,79.95,74000.0
2012-08-31 14:00:00,79.95,80.36,79.86,80.33,66000.0,79.95,80.36,79.86,80.33,66000.0
2012-08-31 14:30:00,80.36,80.39,80.16,80.25,58800.0,80.36,80.39,80.16,80.25,58800.0
2012-08-31 15:00:00,80.2,80.22,79.82,80.14,63500.0,80.2,80.22,79.82,80.14,63500.0
2012-08-31 15:30:00,80.13,80.37,79.99,80.2,142800.0,80.13,80.37,79.99,80.2,142800.0
2012-09-04 09:30:00,80.06,80.21,79.27,79.3,51600.0,80.06,80.21,79.27,79.3,51600.0
2012-09-04 10:00:00,79.25,79.37,78.8,79.03,82300.0,79.25,79.37,78.8,79.03,82300.0
2012-09-04 10:30:00,79.03,79.21,78.84,78.93,53400.0,79.03,79.21,78.84,78.93,53400.0
2012-09-04 11:00:00,78.93,79.05,78.83,78.92,37300.0,78.93,79.05,78.83,78.92,37300.0
2012-09-04 11:30:00,78.96,79.17,78.87,79.17,28200.0,78.96,79.17,78.87,79.17,28200.0
2012-09-04 12:00:00,79.16,79.5,79.06,79.38,101300.0,79.16,79.5,79.06,79.38,101300.0
2012-09-04 12:30:00,79.38,79.74,79.33,79.53,63400.0,79.38,79.74,79.33,79.53,63400.0
2012-09-04 13:00:00,79.53,79.61,79.37,79.45,49200.0,79.53,79.61,79.37,79.45,49200.0
2012-09-04 13:30:00,79.47,79.53,79.28,79.31,24600.0,79.47,79.53,79.28,79.31,24600.0
2012-09-04 14:00:00,79.32,79.78,79.32,79.71,29000.0,79.32,79.78,79.32,79.71,29000.0
2012-09-04 14:30:00,79.68,80.13,79.68,79.88,46200.0,79.68,80.13,79.68,79.88,46200.0
2012-09-04 15:00:00,79.9,80.16,79.85,80.16,48700.0,79.9,80.16,79.85,80.16,48700.0
2012-09-04 15:30:00,80.16,80.18,79.85,79.88,129500.0,80.16,80.18,79.85,79.88,129500.0
2012-09-05 09:30:00,79.73,79.88,78.95,79.42,40600.0,79.73,79.88,78.95,79.42,40600.0
2012-09-05 10:00:00,79.43,79.74,79.38,79.6,82400.0,79.43,79.74,79.38,79.6,82400.0
2012-09-05 10:30:00,79.66,79.73,79.41,79.48,56300.0,79.66,79.73,79.41,79.48,56300.0
2012-09-05 11:00:00,79.48,79.67,79.43,79.67,56400.0,79.48,79.67,79.43,79.67,56400.0
2012-09-05 11:30:00,79.64,79.93,79.56,79.74,66400.0,79.64,79.93,79.56,79.74,66400.0
2012-09-05 12:00:00,79.75,79.78,79.61,79.74,62400.0,79.75,79.78,79.61,79.74,62400.0
2012-09-05 12:30:00,79.71,79.99,79.66,79.94,39200.0,79.71,79.99,79.66,79.94,39200.0
2012-09-05 13:00:00,79.94,79.94,79.63,79.81,38700.0,79.94,79.94,79.63,79.81,38700.0
2012-09-05 13:30:00,79.82,79.82,79.46,79.62,27600.0,79.82,79.82,79.46,79.62,27600.0
2012-09-05 14:00:00,79.63,79.74,79.53,79.71,35900.0,79.63,79.74,79.53,79.71,35900.0
2012-09-05 14:30:00,79.71,79.87,79.54,79.61,36500.0,79.71,79.87,79.54,79.61,36500.0
2012-09-05 15:00:00,79.61,79.71,79.5,79.65,51200.0,79.61,79.71,79.5,79.65,51200.0
2012-09-05 15:30:00,79.63,79.67,79.42,79.61,190700.0,79.63,79.67,79.42,79.61,190700.0
2012-09-06 09:30:00,80.45,80.86,80.15,80.7,70400.0,80.45,80.86,80.15,80.7,70400.0
2012-09-06 10:00:00,80.7,81.08,80.7,81.08,36700.0,80.7,81.08,80.7,81.08,36700.0
2012-09-06 10:30:00,81.08,81.44,81.07,81.3,74600.0,81.08,81.44,81.07,81.3,74600.0
2012-09-06 11:00:00,81.31,81.44,81.23,81.36,36800.0,81.31,81.44,81.23,81.36,36800.0
2012-09-06 11:30:00,81.34,81.63,81.34,81.56,27700.0,81.34,81.63,81.34,81.56,27700.0
2012-09-06 12:00:00,81.58,81.76,81.52,81.59,35700.0,81.58,81.76,81.52,81.59,35700.0
2012-09-06 12:30:00,81.6,81.73,81.59,81.64,13800.0,81.6,81.73,81.59,81.64,13800.0
2012-09-06 13:00:00,81.65,81.72,81.46,81.55,21000.0,81.65,81.72,81.46,81.55,21000.0
2012-09-06 13:30:00,81.52,81.66,81.33,81.57,28900.0,81.52,81.66,81.33,81.57,28900.0
2012-09-06 14:00:00,81.57,81.6,81.36,81.51,38100.0,81.57,81.6,81.36,81.51,38100.0
2012-09-06 14:30:00,81.51,81.59,81.44,81.51,22500.0,81.51,81.59,81.44,81.51,22500.0
2012-09-06 15:00:00,81.47,81.55,81.31,81.51,61300.0,81.47,81.55,81.31,81.51,61300.0
2012-09-06 15:30:00,81.51,81.74,81.51,81.67,91300.0,81.51,81.74,81.51,81.67,91300.0
2012-09-07 09:30:00,81.99,82.83,81.89,82.7,55500.0,81.99,82.83,81.89,82.7,55500.0
2012-09-07 10:00:00,82.72,83.09,82.47,83.09,74800.0,82.72,83.09,82.47,83.09,74800.0
2012-09-07 10:30:00,83.07,83.22,82.91,83.19,61000.0,83.07,83.22,82.91,83.19,61000.0
2012-09-07 11:00:00,83.17,83.29,82.98,83.06,51400.0,83.17,83.29,82.98,83.06,51400.0
2012-09-07 11:30:00,83.09,83.1,82.81,82.81,46300.0,83.09,83.1,82.81,82.81,46300.0
2012-09-07 12:00:00,82.84,82.92,82.73,82.75,19800.0,82.84,82.92,82.73,82.75,19800.0
2012-09-07 12:30:00,82.75,82.83,82.69,82.72,15000.0,82.75,82.83,82.69,82.72,15000.0
2012-09-07 13:00:00,82.75,82.92,82.74,82.92,21300.0,82.75,82.92,82.74,82.92,21300.0
2012-09-07 13:30:00,82.92,82.92,82.76,82.78,31500.0,82.92,82.92,82.76,82.78,31500.0
2012-09-07 14:00:00,82.81,83.04,82.7,83.04,31800.0,82.81,83.04,82.7,83.04,31800.0
2012-09-07 14:30:00,83.01,83.08,82.97,83.03,43100.0,83.01,83.08,82.97,83.03,43100.0
2012-09-07 15:00:00,83.0,83.13,82.96,83.1,55400.0,83.0,83.13,82.96,83.1,55400.0
2012-09-07 15:30:00,83.09,83.29,83.04,83.18,156100.0,83.09,83.29,83.04,83.18,156100.0
2012-09-10 09:30:00,83.0,83.13,82.52,83.04,96500.0,83.0,83.13,82.52,83.04,96500.0
2012-09-10 10:00:00,83.02,83.49,82.95,83.32,66100.0,83.02,83.49,82.95,83.32,66100.0
2012-09-10 10:30:00,83.39,83.58,83.33,83.48,73400.0,83.39,83.58,83.33,83.48,73400.0
2012-09-10 11:00:00,83.44,83.64,83.28,83.57,30700.0,83.44,83.64,83.28,83.57,30700.0
2012-09-10 11:30:00,83.59,83.71,83.41,83.46,22300.0,83.59,83.71,83.41,83.46,22300.0
2012-09-10 12:00:00,83.46,83.46,83.26,83.32,12300.0,83.46,83.46,83.26,83.32,12300.0
2012-09-10 12:30:00,83.32,83.52,83.24,83.52,27500.0,83.32,83.52,83.24,83.52,27500.0
2012-09-10 13:00:00,83.52,83.54,83.31,83.51,21800.0,83.52,83.54,83.31,83.51,21800.0
2012-09-10 13:30:00,83.5,83.5,83.3,83.38,20700.0,83.5,83.5,83.3,83.38,20700.0
2012-09-10 14:00:00,83.41,83.5,83.36,83.5,27600.0,83.41,83.5,83.36,83.5,27600.0
2012-09-10 14:30:00,83.5,83.64,83.44,83.46,52500.0,83.5,83.64,83.44,83.46,52500.0
2012-09-10 15:00:00,83.45,83.51,83.26,83.44,41100.0,83.45,83.51,83.26,83.44,41100.0
2012-09-10 15:30:00,83.44,83.44,83.15,83.24,121000.0,83.44,83.44,83.15,83.24,121000.0
2012-09-11 09:30:00,83.34,83.5,83.23,83.46,22300.0,83.34,83.5,83.23,83.46,22300.0
2012-09-11 10:00:00,83.46,83.56,83.35,83.46,16400.0,83.46,83.56,83.35,83.46,16400.0
2012-09-11 10:30:00,83.53,83.66,83.36,83.64,34500.0,83.53,83.66,83.36,83.64,34500.0
2012-09-11 11:00:00,83.64,83.64,83.5,83.63,30500.0,83.64,83.64,83.5,83.63,30500.0
2012-09-11 11:30:00,83.64,83.74,83.36,83.61,61100.0,83.64,83.74,83.36,83.61,61100.0
2012-09-11 12:00:00,83.59,83.78,83.49,83.72,36400.0,83.59,83.78,83.49,83.72,36400.0
2012-09-11 12:30:00,83.73,83.82,83.68,83.8,28800.0,83.73,83.82,83.68,83.8,28800.0
2012-09-11 13:00:00,83.8,83.87,83.56,83.65,30500.0,83.8,83.87,83.56,83.65,30500.0
2012-09-11 13:30:00,83.64,83.73,83.51,83.66,27300.0,83.64,83.73,83.51,83.66,27300.0
2012-09-11 14:00:00,83.66,83.73,83.58,83.63,40300.0,83.66,83.73,83.58,83.63,40300.0
2012-09-11 14:30:00,83.64,83.64,83.45,83.5,37500.0,83.64,83.64,83.45,83.5,37500.0
2012-09-11 15:00:00,83.52,83.53,83.35,83.39,54100.0,83.52,83.53,83.35,83.39,54100.0
2012-09-11 15:30:00,83.36,83.56,83.22,83.41,115000.0,83.36,83.56,83.22,83.41,115000.0
2012-09-12 09:30:00,83.66,84.15,83.56,83.65,19000.0,83.66,84.15,83.56,83.65,19000.0
2012-09-12 10:00:00,83.66,83.72,83.3,83.33,29400.0,83.66,83.72,83.3,83.33,29400.0
2012-09-12 10:30:00,83.23,83.46,83.08,83.41,35500.0,83.23,83.46,83.08,83.41,35500.0
2012-09-12 11:00:00,83.42,83.74,83.38,83.71,35900.0,83.42,83.74,83.38,83.71,35900.0
2012-09-12 11:30:00,83.74,83.97,83.42,83.42,69600.0,83.74,83.97,83.42,83.42,69600.0
2012-09-12 12:00:00,83.39,83.53,83.25,83.48,30400.0,83.39,83.53,83.25,83.48,30400.0
2012-09-12 12:30:00,83.5,83.85,83.5,83.85,25600.0,83.5,83.85,83.5,83.85,25600.0
2012-09-12 13:00:00,83.88,83.88,83.67,83.72,31100.0,83.88,83.88,83.67,83.72,31100.0
2012-09-12 13:30:00,83.72,83.75,83.57,83.6,25100.0,83.72,83.75,83.57,83.6,25100.0
2012-09-12 14:00:00,83.59,83.69,83.41,83.48,47600.0,83.59,83.69,83.41,83.48,47600.0
2012-09-12 14:30:00,83.49,83.63,83.41,83.5,34000.0,83.49,83.63,83.41,83.5,34000.0
2012-09-12 15:00:00,83.49,83.6,83.33,83.59,45900.0,83.49,83.6,83.33,83.59,45900.0
2012-09-12 15:30:00,83.57,83.73,83.44,83.67,72000.0,83.57,83.73,83.44,83.67,72000.0
2012-09-13 09:30:00,83.78,83.81,83.3,83.48,38100.0,83.78,83.81,83.3,83.48,38100.0
2012-09-13 10:00:00,83.5,83.59,83.38,83.42,65600.0,83.5,83.59,83.38,83.42,65600.0
2012-09-13 10:30:00,83.4,83.89,83.39,83.65,38000.0,83.4,83.89,83.39,83.65,38000.0
2012-09-13 11:00:00,83.71,83.75,83.46,83.6,48300.0,83.71,83.75,83.46,83.6,48300.0
2012-09-13 11:30:00,83.58,83.63,83.41,83.49,30200.0,83.58,83.63,83.41,83.49,30200.0
2012-09-13 12:00:00,83.49,83.57,83.21,83.51,51100.0,83.49,83.57,83.21,83.51,51100.0
2012-09-13 12:30:00,83.47,84.42,83.41,84.35,92200.0,83.47,84.42,83.41,84.35,92200.0
2012-09-13 13:00:00,84.4,84.83,84.29,84.72,56400.0,84.4,84.83,84.29,84.72,56400.0
2012-09-13 13:30:00,84.77,85.1,84.75,84.93,60000.0,84.77,85.1,84.75,84.93,60000.0
2012-09-13 14:00:00,84.9,85.34,84.9,85.17,68800.0,84.9,85.34,84.9,85.17,68800.0
2012-09-13 14:30:00,85.17,85.37,84.83,84.9,41700.0,85.17,85.37,84.83,84.9,41700.0
2012-09-13 15:00:00,84.94,85.16,84.85,85.03,35000.0,84.94,85.16,84.85,85.03,35000.0
2012-09-13 15:30:00,85.03,85.17,84.94,85.15,166700.0,85.03,85.17,84.94,85.15,166700.0
2012-09-14 09:30:00,85.11,85.45,84.62,85.03,37700.0,85.11,85.45,84.62,85.03,37700.0
2012-09-14 10:00:00,85.05,85.92,85.05,85.84,21900.0,85.05,85.92,85.05,85.84,21900.0
2012-09-14 10:30:00,85.86,85.86,85.48,85.67,18400.0,85.86,85.86,85.48,85.67,18400.0
2012-09-14 11:00:00,85.69,85.84,85.62,85.83,30500.0,85.69,85.84,85.62,85.83,30500.0
2012-09-14 11:30:00,85.83,85.85,85.49,85.52,24800.0,85.83,85.85,85.49,85.52,24800.0
2012-09-14 12:00:00,85.54,85.84,85.54,85.77,14200.0,85.54,85.84,85.54,85.77,14200.0
2012-09-14 12:30:00,85.76,85.85,85.65,85.69,25200.0,85.76,85.85,85.65,85.69,25200.0
2012-09-14 13:00:00,85.66,85.67,85.35,85.36,30700.0,85.66,85.67,85.35,85.36,30700.0
2012-09-14 13:30:00,85.34,85.65,85.34,85.58,21500.0,85.34,85.65,85.34,85.58,21500.0
2012-09-14 14:00:00,85.59,85.64,85.19,85.21,57100.0,85.59,85.64,85.19,85.21,57100.0
2012-09-14 14:30:00,85.2,85.27,84.97,85.21,31700.0,85.2,85.27,84.97,85.21,31700.0
2012-09-14 15:00:00,85.21,85.24,84.81,85.0,52300.0,85.21,85.24,84.81,85.0,52300.0
2012-09-14 15:30:00,85.0,85.19,84.79,85.04,109200.0,85.0,85.19,84.79,85.04,109200.0
2012-09-17 09:30:00,84.9,85.05,84.69,84.81,30100.0,84.9,85.05,84.69,84.81,30100.0
2012-09-17 10:00:00,84.82,84.93,84.59,84.81,94200.0,84.82,84.93,84.59,84.81,94200.0
2012-09-17 10:30:00,84.78,84.9,84.5,84.54,29100.0,84.78,84.9,84.5,84.54,29100.0
2012-09-17 11:00:00,84.56,84.66,84.41,84.51,28800.0,84.56,84.66,84.41,84.51,28800.0
2012-09-17 11:30:00,84.53,84.66,84.32,84.35,28600.0,84.53,84.66,84.32,84.35,28600.0
2012-09-17 12:00:00,84.35,84.64,84.32,84.6,24400.0,84.35,84.64,84.32,84.6,24400.0
2012-09-17 12:30:00,84.59,84.88,84.59,84.79,22000.0,84.59,84.88,84.59,84.79,22000.0
2012-09-17 13:00:00,84.81,84.81,84.61,84.62,16300.0,84.81,84.81,84.61,84.62,16300.0
2012-09-17 13:30:00,84.62,84.67,84.51,84.61,26500.0,84.62,84.67,84.51,84.61,26500.0
2012-09-17 14:00:00,84.6,84.75,84.52,84.6,35900.0,84.6,84.75,84.52,84.6,35900.0
2012-09-17 14:30:00,84.61,84.65,84.38,84.58,34400.0,84.61,84.65,84.38,84.58,34400.0
2012-09-17 15:00:00,84.58,84.82,84.55,84.56,55000.0,84.58,84.82,84.55,84.56,55000.0
2012-09-17 15:30:00,84.57,84.94,84.54,84.92,100400.0,84.57,84.94,84.54,84.92,100400.0
2012-09-18 09:30:00,84.92,85.13,84.47,84.49,38400.0,84.92,85.13,84.47,84.49,38400.0
2012-09-18 10:00:00,84.54,84.76,84.52,84.6,67900.0,84.54,84.76,84.52,84.6,67900.0
2012-09-18 10:30:00,84.6,84.96,84.51,84.96,101400.0,84.6,84.96,84.51,84.96,101400.0
2012-09-18 11:00:00,84.94,85.1,84.93,85.02,79700.0,84.94,85.1,84.93,85.02,79700.0
2012-09-18 11:30:00,85.01,85.44,84.97,85.4,48000.0,85.01,85.44,84.97,85.4,48000.0
2012-09-18 12:00:00,85.41,85.45,85.3,85.3,17800.0,85.41,85.45,85.3,85.3,17800.0
2012-09-18 12:30:00,85.29,85.36,85.22,85.34,26000.0,85.29,85.36,85.22,85.34,26000.0
2012-09-18 13:00:00,85.33,85.51,85.24,85.25,25300.0,85.33,85.51,85.24,85.25,25300.0
2012-09-18 13:30:00,85.25,85.33,85.19,85.33,12800.0,85.25,85.33,85.19,85.33,12800.0
2012-09-18 14:00:00,85.32,85.34,85.21,85.26,21600.0,85.32,85.34,85.21,85.26,21600.0
2012-09-18 14:30:00,85.26,85.32,85.18,85.19,24400.0,85.26,85.32,85.18,85.19,24400.0
2012-09-18 15:00:00,85.16,85.31,85.15,85.3,29800.0,85.16,85.31,85.15,85.3,29800.0
2012-09-18 15:30:00,85.3,85.34,85.06,85.23,50500.0,85.3,85.34,85.06,85.23,50500.0
2012-09-19 09:30:00,85.38,85.38,84.64,84.72,18500.0,85.38,85.38,84.64,84.72,18500.0
2012-09-19 10:00:00,84.75,85.18,84.75,84.85,16500.0,84.75,85.18,84.75,84.85,16500.0
2012-09-19 10:30:00,84.84,85.02,84.79,84.98,18500.0,84.84,85.02,84.79,84.98,18500.0
2012-09-19 11:00:00,84.98,85.35,84.98,85.27,18000.0,84.98,85.35,84.98,85.27,18000.0
2012-09-19 11:30:00,85.27,85.31,85.1,85.1,13100.0,85.27,85.31,85.1,85.1,13100.0
2012-09-19 12:00:00,85.07,85.23,84.98,85.2,14700.0,85.07,85.23,84.98,85.2,14700.0
2012-09-19 12:30:00,85.22,85.22,84.95,84.99,18400.0,85.22,85.22,84.95,84.99,18400.0
2012-09-19 13:00:00,84.99,85.0,84.9,84.93,12100.0,84.99,85.0,84.9,84.93,12100.0
2012-09-19 13:30:00,84.93,85.02,84.86,84.9,17500.0,84.93,85.02,84.86,84.9,17500.0
2012-09-19 14:00:00,84.95,85.15,84.95,85.05,29000.0,84.95,85.15,84.95,85.05,29000.0
2012-09-19 14:30:00,85.05,85.1,85.0,85.04,13300.0,85.05,85.1,85.0,85.04,13300.0
2012-09-19 15:00:00,85.04,85.17,85.03,85.14,16500.0,85.04,85.17,85.03,85.14,16500.0
2012-09-19 15:30:00,85.11,85.15,84.95,85.0,37500.0,85.11,85.15,84.95,85.0,37500.0
2012-09-20 09:30:00,84.75,84.81,83.79,83.88,49400.0,84.75,84.81,83.79,83.88,49400.0
2012-09-20 10:00:00,83.93,84.51,83.93,84.48,98300.0,83.93,84.51,83.93,84.48,98300.0
2012-09-20 10:30:00,84.55,84.84,84.44,84.66,36300.0,84.55,84.84,84.44,84.66,36300.0
2012-09-20 11:00:00,84.68,84.8,84.49,84.76,22800.0,84.68,84.8,84.49,84.76,22800.0
2012-09-20 11:30:00,84.73,84.82,84.67,84.7,33500.0,84.73,84.82,84.67,84.7,33500.0
2012-09-20 12:00:00,84.72,84.77,84.65,84.73,30200.0,84.72,84.77,84.65,84.73,30200.0
2012-09-20 12:30:00,84.72,84.86,84.69,84.81,31400.0,84.72,84.86,84.69,84.81,31400.0
2012-09-20 13:00:00,84.8,84.92,84.78,84.92,24200.0,84.8,84.92,84.78,84.92,24200.0
2012-09-20 13:30:00,84.93,85.08,84.79,84.85,21100.0,84.93,85.08,84.79,84.85,21100.0
2012-09-20 14:00:00,84.85,85.03,84.77,85.0,31200.0,84.85,85.03,84.77,85.0,31200.0
2012-09-20 14:30:00,85.0,85.04,84.97,85.01,25600.0,85.0,85.04,84.97,85.01,25600.0
2012-09-20 15:00:00,85.02,85.15,85.0,85.11,31800.0,85.02,85.15,85.0,85.11,31800.0
2012-09-20 15:30:00,85.1,85.11,84.9,85.09,68500.0,85.1,85.11,84.9,85.09,68500.0
2012-09-21 09:30:00,85.61,85.78,85.11,85.11,98700.0,85.61,85.78,85.11,85.11,98700.0
2012-09-21 10:00:00,85.13,85.37,84.99,85.34,21700.0,85.13,85.37,84.99,85.34,21700.0
2012-09-21 10:30:00,85.37,85.37,85.01,85.11,22000.0,85.37,85.37,85.01,85.11,22000.0
2012-09-21 11:00:00,85.12,85.16,84.74,84.77,14600.0,85.12,85.16,84.74,84.77,14600.0
2012-09-21 11:30:00,84.74,84.83,84.66,84.75,18500.0,84.74,84.83,84.66,84.75,18500.0
2012-09-21 12:00:00,84.75,84.78,84.45,84.46,20700.0,84.75,84.78,84.45,84.46,20700.0
2012-09-21 12:30:00,84.49,84.55,84.47,84.5,12500.0,84.49,84.55,84.47,84.5,12500.0
2012-09-21 13:00:00,84.53,84.58,84.48,84.54,16500.0,84.53,84.58,84.48,84.54,16500.0
2012-09-21 13:30:00,84.52,84.76,84.52,84.75,15500.0,84.52,84.76,84.52,84.75,15500.0
2012-09-21 14:00:00,84.75,84.77,84.56,84.61,28000.0,84.75,84.77,84.56,84.61,28000.0
2012-09-21 14:30:00,84.65,84.67,84.56,84.59,31400.0,84.65,84.67,84.56,84.59,31400.0
2012-09-21 15:00:00,84.62,84.83,84.48,84.72,65100.0,84.62,84.83,84.48,84.72,65100.0
2012-09-21 15:30:00,84.71,84.82,84.52,84.69,125700.0,84.71,84.82,84.52,84.69,125700.0
2012-09-24 09:30:00,84.31,84.43,83.85,83.99,28400.0,84.31,84.43,83.85,83.99,28400.0
2012-09-24 10:00:00,83.93,84.56,83.91,84.49,26600.0,83.93,84.56,83.91,84.49,26600.0
2012-09-24 10:30:00,84.48,84.71,84.44,84.63,22700.0,84.48,84.71,84.44,84.63,22700.0
2012-09-24 11:00:00,84.63,84.65,84.42,84.63,26400.0,84.63,84.65,84.42,84.63,26400.0
2012-09-24 11:30:00,84.6,84.6,84.37,84.48,18600.0,84.6,84.6,84.37,84.48,18600.0
2012-09-24 12:00:00,84.44,84.62,84.4,84.59,30000.0,84.44,84.62,84.4,84.59,30000.0
2012-09-24 12:30:00,84.6,84.76,84.47,84.73,42600.0,84.6,84.76,84.47,84.73,42600.0
2012-09-24 13:00:00,84.75,84.86,84.66,84.69,13900.0,84.75,84.86,84.66,84.69,13900.0
2012-09-24 13:30:00,84.66,84.66,84.5,84.5,11100.0,84.66,84.66,84.5,84.5,11100.0
2012-09-24 14:00:00,84.53,84.53,84.44,84.51,17700.0,84.53,84.53,84.44,84.51,17700.0
2012-09-24 14:30:00,84.51,84.82,84.45,84.69,15100.0,84.51,84.82,84.45,84.69,15100.0
2012-09-24 15:00:00,84.69,84.7,84.53,84.63,21400.0,84.69,84.7,84.53,84.63,21400.0
2012-09-24 15:30:00,84.64,84.72,84.55,84.65,73200.0,84.64,84.72,84.55,84.65,73200.0
2012-09-25 09:30:00,84.96,85.09,84.8,84.91,16700.0,84.96,85.09,84.8,84.91,16700.0
2012-09-25 10:00:00,84.98,85.26,84.9,85.11,38100.0,84.98,85.26,84.9,85.11,38100.0
2012-09-25 10:30:00,85.11,85.21,85.0,85.17,19600.0,85.11,85.21,85.0,85.17,19600.0
2012-09-25 11:00:00,85.2,85.38,85.16,85.19,8700.0,85.2,85.38,85.16,85.19,8700.0
2012-09-25 11:30:00,85.2,85.25,85.08,85.18,31900.0,85.2,85.25,85.08,85.18,31900.0
2012-09-25 12:00:00,85.17,85.17,84.94,85.0,10600.0,85.17,85.17,84.94,85.0,10600.0
2012-09-25 12:30:00,85.0,85.06,84.64,84.83,15000.0,85.0,85.06,84.64,84.83,15000.0
2012-09-25 13:00:00,84.87,84.87,84.67,84.73,14000.0,84.87,84.87,84.67,84.73,14000.0
2012-09-25 13:30:00,84.71,84.97,84.6,84.69,12000.0,84.71,84.97,84.6,84.69,12000.0
2012-09-25 14:00:00,84.66,84.8,84.54,84.59,13200.0,84.66,84.8,84.54,84.59,13200.0
2012-09-25 14:30:00,84.61,84.73,84.44,84.49,19500.0,84.61,84.73,84.44,84.49,19500.0
2012-09-25 15:00:00,84.49,84.52,84.14,84.31,39200.0,84.49,84.52,84.14,84.31,39200.0
2012-09-25 15:30:00,84.35,84.42,84.04,84.13,100100.0,84.35,84.42,84.04,84.13,100100.0
2012-09-26 09:30:00,84.21,84.31,83.63,83.8,34500.0,84.21,84.31,83.63,83.8,34500.0
2012-09-26 10:00:00,83.75,83.79,83.23,83.23,37300.0,83.75,83.79,83.23,83.23,37300.0
2012-09-26 10:30:00,83.21,83.76,83.11,83.64,31200.0,83.21,83.76,83.11,83.64,31200.0
2012-09-26 11:00:00,83.66,84.08,83.64,83.93,31800.0,83.66,84.08,83.64,83.93,31800.0
2012-09-26 11:30:00,83.93,84.05,83.73,83.95,50700.0,83.93,84.05,83.73,83.95,50700.0
2012-09-26 12:00:00,83.93,84.03,83.86,83.86,25000.0,83.93,84.03,83.86,83.86,25000.0
2012-09-26 12:30:00,83.86,84.05,83.78,83.97,12800.0,83.86,84.05,83.78,83.97,12800.0
2012-09-26 13:00:00,84.0,84.08,83.92,83.95,27200.0,84.0,84.08,83.92,83.95,27200.0
2012-09-26 13:30:00,83.97,83.99,83.49,83.59,19800.0,83.97,83.99,83.49,83.59,19800.0
2012-09-26 14:00:00,83.56,83.84,83.56,83.65,17900.0,83.56,83.84,83.56,83.65,17900.0
2012-09-26 14:30:00,83.61,83.74,83.52,83.67,30100.0,83.61,83.74,83.52,83.67,30100.0
2012-09-26 15:00:00,83.7,83.77,83.53,83.61,40600.0,83.7,83.77,83.53,83.61,40600.0
2012-09-26 15:30:00,83.64,83.64,83.28,83.36,103700.0,83.64,83.64,83.28,83.36,103700.0
2012-09-27 09:30:00,83.83,84.09,83.63,83.75,23900.0,83.83,84.09,83.63,83.75,23900.0
2012-09-27 10:00:00,83.76,84.02,83.65,83.76,29700.0,83.76,84.02,83.65,83.76,29700.0
2012-09-27 10:30:00,83.75,83.82,83.53,83.74,24000.0,83.75,83.82,83.53,83.74,24000.0
2012-09-27 11:00:00,83.75,83.81,83.47,83.58,13500.0,83.75,83.81,83.47,83.58,13500.0
2012-09-27 11:30:00,83.57,83.78,83.47,83.75,17900.0,83.57,83.78,83.47,83.75,17900.0
2012-09-27 12:00:00,83.78,83.99,83.73,83.96,24900.0,83.78,83.99,83.73,83.96,24900.0
2012-09-27 12:30:00,83.96,84.0,83.84,83.92,21200.0,83.96,84.0,83.84,83.92,21200.0
2012-09-27 13:00:00,83.92,84.01,83.82,83.86,17400.0,83.92,84.01,83.82,83.86,17400.0
2012-09-27 13:30:00,83.87,84.15,83.84,84.11,28300.0,83.87,84.15,83.84,84.11,28300.0
2012-09-27 14:00:00,84.13,84.2,84.09,84.14,27100.0,84.13,84.2,84.09,84.14,27100.0
2012-09-27 14:30:00,84.1,84.18,84.03,84.11,28200.0,84.1,84.18,84.03,84.11,28200.0
2012-09-27 15:00:00,84.1,84.19,84.02,84.12,53600.0,84.1,84.19,84.02,84.12,53600.0
2012-09-27 15:30:00,84.13,84.34,84.03,84.11,54900.0,84.13,84.34,84.03,84.11,54900.0
2012-09-28 09:30:00,83.69,83.78,82.85,83.09,29100.0,83.69,83.78,82.85,83.09,29100.0
2012-09-28 10:00:00,83.1,83.19,82.83,83.06,45800.0,83.1,83.19,82.83,83.06,45800.0
2012-09-28 10:30:00,83.04,83.12,82.89,82.95,46300.0,83.04,83.12,82.89,82.95,46300.0
2012-09-28 11:00:00,82.96,83.09,82.9,82.9,45800.0,82.96,83.09,82.9,82.9,45800.0
2012-09-28 11:30:00,82.9,83.32,82.88,83.17,49400.0,82.9,83.32,82.88,83.17,49400.0
2012-09-28 12:00:00,83.17,83.63,83.09,83.5,49800.0,83.17,83.63,83.09,83.5,49800.0
2012-09-28 12:30:00,83.48,83.68,83.44,83.56,28000.0,83.48,83.68,83.44,83.56,28000.0
2012-09-28 13:00:00,83.52,83.52,83.24,83.39,31000.0,83.52,83.52,83.24,83.39,31000.0
2012-09-28 13:30:00,83.39,83.69,83.39,83.54,35000.0,83.39,83.69,83.39,83.54,35000.0
2012-09-28 14:00:00,83.55,83.63,83.33,83.37,36500.0,83.55,83.63,83.33,83.37,36500.0
2012-09-28 14:30:00,83.38,83.62,83.29,83.5,56200.0,83.38,83.62,83.29,83.5,56200.0
2012-09-28 15:00:00,83.49,83.56,83.37,83.42,67200.0,83.49,83.56,83.37,83.42,67200.0
2012-09-28 15:30:00,83.42,83.6,83.28,83.33,149000.0,83.42,83.6,83.28,83.33,149000.0
2012-10-01 09:30:00,83.65,84.39,83.55,83.99,42700.0,83.65,84.39,83.55,83.99,42700.0
2012-10-01 10:00:00,83.98,84.98,83.96,84.74,71700.0,83.98,84.98,83.96,84.74,71700.0
2012-10-01 10:30:00,84.74,85.03,84.66,84.94,39000.0,84.74,85.03,84.66,84.94,39000.0
2012-10-01 11:00:00,84.94,85.04,84.74,84.8,26500.0,84.94,85.04,84.74,84.8,26500.0
2012-10-01 11:30:00,84.83,84.83,84.51,84.58,23500.0,84.83,84.83,84.51,84.58,23500.0
2012-10-01 12:00:00,84.64,84.77,84.54,84.73,35700.0,84.64,84.77,84.54,84.73,35700.0
2012-10-01 12:30:00,84.73,84.77,84.22,84.42,27300.0,84.73,84.77,84.22,84.42,27300.0
2012-10-01 13:00:00,84.41,84.45,84.2,84.37,19900.0,84.41,84.45,84.2,84.37,19900.0
2012-10-01 13:30:00,84.36,84.36,84.14,84.25,44700.0,84.36,84.36,84.14,84.25,44700.0
2012-10-01 14:00:00,84.25,84.34,84.21,84.34,32600.0,84.25,84.34,84.21,84.34,32600.0
2012-10-01 14:30:00,84.35,84.53,84.31,84.44,30000.0,84.35,84.53,84.31,84.44,30000.0
2012-10-01 15:00:00,84.44,84.44,83.84,84.04,53600.0,84.44,84.44,83.84,84.04,53600.0
2012-10-01 15:30:00,84.01,84.19,83.96,84.14,85700.0,84.01,84.19,83.96,84.14,85700.0
2012-10-02 09:30:00,84.6,84.9,84.16,84.38,28000.0,84.6,84.9,84.16,84.38,28000.0
2012-10-02 10:00:00,84.37,84.37,84.17,84.2,10500.0,84.37,84.37,84.17,84.2,10500.0
2012-10-02 10:30:00,84.26,84.43,83.91,83.96,11500.0,84.26,84.43,83.91,83.96,11500.0
2012-10-02 11:00:00,83.94,84.15,83.89,84.04,15400.0,83.94,84.15,83.89,84.04,15400.0
2012-10-02 11:30:00,84.04,84.15,83.67,83.86,25700.0,84.04,84.15,83.67,83.86,25700.0
2012-10-02 12:00:00,83.86,84.14,83.83,84.08,14800.0,83.86,84.14,83.83,84.08,14800.0
2012-10-02 12:30:00,84.06,84.12,83.93,84.07,12100.0,84.06,84.12,83.93,84.07,12100.0
2012-10-02 13:00:00,84.06,84.15,83.97,84.03,8400.0,84.06,84.15,83.97,84.03,8400.0
2012-10-02 13:30:00,84.04,84.17,83.74,83.83,34300.0,84.04,84.17,83.74,83.83,34300.0
2012-10-02 14:00:00,83.84,84.0,83.69,83.81,19200.0,83.84,84.0,83.69,83.81,19200.0
2012-10-02 14:30:00,83.78,83.91,83.72,83.74,13800.0,83.78,83.91,83.72,83.74,13800.0
2012-10-02 15:00:00,83.76,84.0,83.74,84.0,22900.0,83.76,84.0,83.74,84.0,22900.0
2012-10-02 15:30:00,83.98,84.08,83.9,83.98,94100.0,83.98,84.08,83.9,83.98,94100.0
2012-10-03 09:30:00,84.19,84.48,83.95,84.04,11600.0,84.19,84.48,83.95,84.04,11600.0
2012-10-03 10:00:00,84.13,84.77,83.91,84.75,21700.0,84.13,84.77,83.91,84.75,21700.0
2012-10-03 10:30:00,84.76,84.82,84.51,84.52,9300.0,84.76,84.82,84.51,84.52,9300.0
2012-10-03 11:00:00,84.57,85.07,84.52,84.69,10800.0,84.57,85.07,84.52,84.69,10800.0
2012-10-03 11:30:00,84.77,84.93,84.68,84.8,5500.0,84.77,84.93,84.68,84.8,5500.0
2012-10-03 12:00:00,84.78,84.79,84.62,84.79,5600.0,84.78,84.79,84.62,84.79,5600.0
2012-10-03 12:30:00,84.8,84.86,84.61,84.68,5200.0,84.8,84.86,84.61,84.68,5200.0
2012-10-03 13:00:00,84.64,84.67,84.53,84.62,7800.0,84.64,84.67,84.53,84.62,7800.0
2012-10-03 13:30:00,84.61,84.62,84.27,84.33,13200.0,84.61,84.62,84.27,84.33,13200.0
2012-10-03 14:00:00,84.38,84.45,84.24,84.29,12600.0,84.38,84.45,84.24,84.29,12600.0
2012-10-03 14:30:00,84.33,84.48,84.24,84.36,18900.0,84.33,84.48,84.24,84.36,18900.0
2012-10-03 15:00:00,84.32,84.48,84.25,84.39,29400.0,84.32,84.48,84.25,84.39,29400.0
2012-10-03 15:30:00,84.42,84.5,84.3,84.35,64200.0,84.42,84.5,84.3,84.35,64200.0
2012-10-04 09:30:00,84.66,84.78,84.36,84.65,12000.0,84.66,84.78,84.36,84.65,12000.0
2012-10-04 10:00:00,84.66,85.18,84.54,84.88,28800.0,84.66,85.18,84.54,84.88,28800.0
2012-10-04 10:30:00,84.89,84.92,84.66,84.8,22000.0,84.89,84.92,84.66,84.8,22000.0
2012-10-04 11:00:00,84.75,84.77,84.28,84.3,27000.0,84.75,84.77,84.28,84.3,27000.0
2012-10-04 11:30:00,84.3,84.42,84.28,84.4,11200.0,84.3,84.42,84.28,84.4,11200.0
2012-10-04 12:00:00,84.4,84.8,84.4,84.7,15300.0,84.4,84.8,84.4,84.7,15300.0
2012-10-04 12:30:00,84.7,84.74,84.55,84.6,50600.0,84.7,84.74,84.55,84.6,50600.0
2012-10-04 13:00:00,84.67,84.67,84.58,84.59,26300.0,84.67,84.67,84.58,84.59,26300.0
2012-10-04 13:30:00,84.59,84.65,84.57,84.6,23900.0,84.59,84.65,84.57,84.6,23900.0
2012-10-04 14:00:00,84.62,84.63,84.4,84.53,20100.0,84.62,84.63,84.4,84.53,20100.0
2012-10-04 14:30:00,84.52,84.52,84.42,84.51,42800.0,84.52,84.52,84.42,84.51,42800.0
2012-10-04 15:00:00,84.49,84.67,84.43,84.48,110000.0,84.49,84.67,84.43,84.48,110000.0
2012-10-04 15:30:00,84.5,84.58,84.34,84.45,105900.0,84.5,84.58,84.34,84.45,105900.0
2012-10-05 09:30:00,84.86,85.11,84.7,84.81,23800.0,84.86,85.11,84.7,84.81,23800.0
2012-10-05 10:00:00,84.87,85.09,84.8,85.09,15100.0,84.87,85.09,84.8,85.09,15100.0
2012-10-05 10:30:00,85.09,85.11,84.78,84.94,16900.0,85.09,85.11,84.78,84.94,16900.0
2012-10-05 11:00:00,84.91,84.98,84.76,84.76,14100.0,84.91,84.98,84.76,84.76,14100.0
2012-10-05 11:30:00,84.74,84.89,84.67,84.78,8800.0,84.74,84.89,84.67,84.78,8800.0
2012-10-05 12:00:00,84.78,84.8,84.67,84.75,9200.0,84.78,84.8,84.67,84.75,9200.0
2012-10-05 12:30:00,84.75,84.79,84.59,84.64,7600.0,84.75,84.79,84.59,84.64,7600.0
2012-10-05 13:00:00,84.68,84.69,84.56,84.57,5500.0,84.68,84.69,84.56,84.57,5500.0
2012-10-05 13:30:00,84.56,84.6,84.42,84.52,7900.0,84.56,84.6,84.42,84.52,7900.0
2012-10-05 14:00:00,84.53,84.59,84.41,84.52,7400.0,84.53,84.59,84.41,84.52,7400.0
2012-10-05 14:30:00,84.51,84.54,84.29,84.31,20100.0,84.51,84.54,84.29,84.31,20100.0
2012-10-05 15:00:00,84.32,84.41,84.18,84.29,15700.0,84.32,84.41,84.18,84.29,15700.0
2012-10-05 15:30:00,84.33,84.42,84.11,84.35,53900.0,84.33,84.42,84.11,84.35,53900.0
2012-10-08 09:30:00,83.98,84.23,83.94,84.14,10200.0,83.98,84.23,83.94,84.14,10200.0
2012-10-08 10:00:00,84.14,84.4,84.11,84.28,22900.0,84.14,84.4,84.11,84.28,22900.0
2012-10-08 10:30:00,84.31,84.47,84.18,84.35,10100.0,84.31,84.47,84.18,84.35,10100.0
2012-10-08 11:00:00,84.34,84.45,84.33,84.43,9300.0,84.34,84.45,84.33,84.43,9300.0
2012-10-08 11:30:00,84.38,84.39,84.26,84.34,7300.0,84.38,84.39,84.26,84.34,7300.0
2012-10-08 12:00:00,84.38,84.5,84.35,84.38,4000.0,84.38,84.5,84.35,84.38,4000.0
2012-10-08 12:30:00,84.44,84.45,84.29,84.33,6200.0,84.44,84.45,84.29,84.33,6200.0
2012-10-08 13:00:00,84.33,84.4,84.22,84.32,6100.0,84.33,84.4,84.22,84.32,6100.0
2012-10-08 13:30:00,84.32,84.42,84.28,84.39,14100.0,84.32,84.42,84.28,84.39,14100.0
2012-10-08 14:00:00,84.39,84.48,84.36,84.46,24600.0,84.39,84.48,84.36,84.46,24600.0
2012-10-08 14:30:00,84.43,84.45,84.34,84.41,18500.0,84.43,84.45,84.34,84.41,18500.0
2012-10-08 15:00:00,84.39,84.47,84.35,84.38,18100.0,84.39,84.47,84.35,84.38,18100.0
2012-10-08 15:30:00,84.39,84.49,84.32,84.38,46800.0,84.39,84.49,84.32,84.38,46800.0
2012-10-09 09:30:00,84.12,84.44,83.79,83.87,39000.0,84.12,84.44,83.79,83.87,39000.0
2012-10-09 10:00:00,83.88,84.39,83.76,83.95,21800.0,83.88,84.39,83.76,83.95,21800.0
2012-10-09 10:30:00,83.96,84.01,83.12,83.13,12100.0,83.96,84.01,83.12,83.13,12100.0
2012-10-09 11:00:00,83.15,83.29,82.72,82.75,40300.0,83.15,83.29,82.72,82.75,40300.0
2012-10-09 11:30:00,82.79,82.98,82.53,82.55,53600.0,82.79,82.98,82.53,82.55,53600.0
2012-10-09 12:00:00,82.54,82.69,82.46,82.53,37600.0,82.54,82.69,82.46,82.53,37600.0
2012-10-09 12:30:00,82.47,82.51,82.28,82.34,35100.0,82.47,82.51,82.28,82.34,35100.0
2012-10-09 13:00:00,82.3,82.47,82.26,82.33,53900.0,82.3,82.47,82.26,82.33,53900.0
2012-10-09 13:30:00,82.33,82.38,82.08,82.08,35000.0,82.33,82.38,82.08,82.08,35000.0
2012-10-09 14:00:00,82.11,82.26,82.11,82.13,35500.0,82.11,82.26,82.11,82.13,35500.0
2012-10-09 14:30:00,82.11,82.26,82.1,82.19,51100.0,82.11,82.26,82.1,82.19,51100.0
2012-10-09 15:00:00,82.18,82.22,82.08,82.15,75700.0,82.18,82.22,82.08,82.15,75700.0
2012-10-09 15:30:00,82.16,82.25,81.94,81.99,101400.0,82.16,82.25,81.94,81.99,101400.0
2012-10-10 09:30:00,81.8,81.96,81.31,81.4,42100.0,81.8,81.96,81.31,81.4,42100.0
2012-10-10 10:00:00,81.4,81.49,81.18,81.19,30100.0,81.4,81.49,81.18,81.19,30100.0
2012-10-10 10:30:00,81.24,81.3,80.9,80.94,45100.0,81.24,81.3,80.9,80.94,45100.0
2012-10-10 11:00:00,80.94,81.15,80.88,81.04,43300.0,80.94,81.15,80.88,81.04,43300.0
2012-10-10 11:30:00,81.05,81.05,80.73,80.82,27000.0,81.05,81.05,80.73,80.82,27000.0
2012-10-10 12:00:00,80.82,80.99,80.77,80.77,30100.0,80.82,80.99,80.77,80.77,30100.0
2012-10-10 12:30:00,80.77,80.78,80.25,80.3,27800.0,80.77,80.78,80.25,80.3,27800.0
2012-10-10 13:00:00,80.3,80.32,80.17,80.22,47000.0,80.3,80.32,80.17,80.22,47000.0
2012-10-10 13:30:00,80.17,80.22,80.0,80.13,53900.0,80.17,80.22,80.0,80.13,53900.0
2012-10-10 14:00:00,80.17,80.62,80.17,80.52,29000.0,80.17,80.62,80.17,80.52,29000.0
2012-10-10 14:30:00,80.54,80.54,80.31,80.41,21400.0,80.54,80.54,80.31,80.41,21400.0
2012-10-10 15:00:00,80.42,80.56,80.3,80.31,48100.0,80.42,80.56,80.3,80.31,48100.0
2012-10-10 15:30:00,80.29,80.39,80.22,80.39,78500.0,80.29,80.39,80.22,80.39,78500.0
2012-10-11 09:30:00,80.89,81.49,80.81,81.36,35000.0,80.89,81.49,80.81,81.36,35000.0
2012-10-11 10:00:00,81.36,81.64,81.27,81.58,20700.0,81.36,81.64,81.27,81.58,20700.0
2012-10-11 10:30:00,81.59,81.93,81.4,81.85,20300.0,81.59,81.93,81.4,81.85,20300.0
2012-10-11 11:00:00,81.84,81.95,81.67,81.67,20700.0,81.84,81.95,81.67,81.67,20700.0
2012-10-11 11:30:00,81.6,81.67,81.47,81.51,8600.0,81.6,81.67,81.47,81.51,8600.0
2012-10-11 12:00:00,81.52,81.7,81.41,81.46,12400.0,81.52,81.7,81.41,81.46,12400.0
2012-10-11 12:30:00,81.5,81.67,81.49,81.57,6200.0,81.5,81.67,81.49,81.57,6200.0
2012-10-11 13:00:00,81.5,81.6,81.32,81.37,8700.0,81.5,81.6,81.32,81.37,8700.0
2012-10-11 13:30:00,81.35,81.4,81.26,81.26,17600.0,81.35,81.4,81.26,81.26,17600.0
2012-10-11 14:00:00,81.3,81.3,81.16,81.24,21300.0,81.3,81.3,81.16,81.24,21300.0
2012-10-11 14:30:00,81.25,81.26,81.03,81.09,13600.0,81.25,81.26,81.03,81.09,13600.0
2012-10-11 15:00:00,81.06,81.15,81.04,81.11,26700.0,81.06,81.15,81.04,81.11,26700.0
2012-10-11 15:30:00,81.07,81.09,80.88,80.9,48100.0,81.07,81.09,80.88,80.9,48100.0
2012-10-12 09:30:00,81.0,81.18,80.7,81.12,32600.0,81.0,81.18,80.7,81.12,32600.0
2012-10-12 10:00:00,81.12,81.23,81.0,81.1,29400.0,81.12,81.23,81.0,81.1,29400.0
2012-10-12 10:30:00,81.12,81.31,81.04,81.2,27200.0,81.12,81.31,81.04,81.2,27200.0
2012-10-12 11:00:00,81.2,81.21,81.01,81.04,17800.0,81.2,81.21,81.01,81.04,17800.0
2012-10-12 11:30:00,81.06,81.06,80.73,80.81,28100.0,81.06,81.06,80.73,80.81,28100.0
2012-10-12 12:00:00,80.83,80.84,80.69,80.69,9400.0,80.83,80.84,80.69,80.69,9400.0
2012-10-12 12:30:00,80.72,80.82,80.65,80.82,10100.0,80.72,80.82,80.65,80.82,10100.0
2012-10-12 13:00:00,80.78,80.82,80.58,80.58,9200.0,80.78,80.82,80.58,80.58,9200.0
2012-10-12 13:30:00,80.57,80.67,80.49,80.64,11200.0,80.57,80.67,80.49,80.64,11200.0
2012-10-12 14:00:00,80.62,80.64,80.41,80.55,16600.0,80.62,80.64,80.41,80.55,16600.0
2012-10-12 14:30:00,80.51,80.7,80.51,80.56,18400.0,80.51,80.7,80.51,80.56,18400.0
2012-10-12 15:00:00,80.58,80.66,80.5,80.5,18900.0,80.58,80.66,80.5,80.5,18900.0
2012-10-12 15:30:00,80.49,80.53,80.3,80.38,44800.0,80.49,80.53,80.3,80.38,44800.0
2012-10-15 09:30:00,80.39,80.8,80.3,80.45,43300.0,80.39,80.8,80.3,80.45,43300.0
2012-10-15 10:00:00,80.45,80.55,80.13,80.15,14000.0,80.45,80.55,80.13,80.15,14000.0
2012-10-15 10:30:00,80.08,80.2,80.0,80.08,18100.0,80.08,80.2,80.0,80.08,18100.0
2012-10-15 11:00:00,80.08,80.19,80.0,80.13,25500.0,80.08,80.19,80.0,80.13,25500.0
2012-10-15 11:30:00,80.11,80.52,80.11,80.28,22600.0,80.11,80.52,80.11,80.28,22600.0
2012-10-15 12:00:00,80.3,80.51,80.23,80.51,13500.0,80.3,80.51,80.23,80.51,13500.0
2012-10-15 12:30:00,80.49,80.5,80.35,80.41,10700.0,80.49,80.5,80.35,80.41,10700.0
2012-10-15 13:00:00,80.41,80.59,80.41,80.58,12900.0,80.41,80.59,80.41,80.58,12900.0
2012-10-15 13:30:00,80.57,80.72,80.51,80.68,7300.0,80.57,80.72,80.51,80.68,7300.0
2012-10-15 14:00:00,80.73,80.81,80.61,80.72,18800.0,80.73,80.81,80.61,80.72,18800.0
2012-10-15 14:30:00,80.69,80.69,80.5,80.51,14700.0,80.69,80.69,80.5,80.51,14700.0
2012-10-15 15:00:00,80.52,80.73,80.52,80.69,25200.0,80.52,80.73,80.52,80.69,25200.0
2012-10-15 15:30:00,80.71,80.81,80.58,80.6,104200.0,80.71,80.81,80.58,80.6,104200.0
2012-10-16 09:30:00,80.81,81.87,80.81,81.69,31200.0,80.81,81.87,80.81,81.69,31200.0
2012-10-16 10:00:00,81.69,81.86,81.63,81.74,22700.0,81.69,81.86,81.63,81.74,22700.0
2012-10-16 10:30:00,81.77,81.81,81.43,81.64,26100.0,81.77,81.81,81.43,81.64,26100.0
2012-10-16 11:00:00,81.62,81.68,81.4,81.62,7900.0,81.62,81.68,81.4,81.62,7900.0
2012-10-16 11:30:00,81.65,81.69,81.57,81.63,9400.0,81.65,81.69,81.57,81.63,9400.0
2012-10-16 12:00:00,81.61,81.69,81.48,81.53,7500.0,81.61,81.69,81.48,81.53,7500.0
2012-10-16 12:30:00,81.48,81.53,81.41,81.47,4400.0,81.48,81.53,81.41,81.47,4400.0
2012-10-16 13:00:00,81.47,81.72,81.45,81.68,8700.0,81.47,81.72,81.45,81.68,8700.0
2012-10-16 13:30:00,81.64,81.67,81.55,81.65,10500.0,81.64,81.67,81.55,81.65,10500.0
2012-10-16 14:00:00,81.65,81.66,81.53,81.63,12500.0,81.65,81.66,81.53,81.63,12500.0
2012-10-16 14:30:00,81.62,81.68,81.62,81.62,12900.0,81.62,81.68,81.62,81.62,12900.0
2012-10-16 15:00:00,81.63,81.64,81.43,81.58,22600.0,81.63,81.64,81.43,81.58,22600.0
2012-10-16 15:30:00,81.59,81.76,81.58,81.67,66900.0,81.59,81.76,81.58,81.67,66900.0
2012-10-17 09:30:00,81.72,82.25,81.51,81.89,24700.0,81.72,82.25,81.51,81.89,24700.0
2012-10-17 10:00:00,81.83,82.34,81.83,82.06,27000.0,81.83,82.34,81.83,82.06,27000.0
2012-10-17 10:30:00,82.09,82.35,82.05,82.25,30600.0,82.09,82.35,82.05,82.25,30600.0
2012-10-17 11:00:00,82.21,82.23,82.05,82.07,18800.0,82.21,82.23,82.05,82.07,18800.0
2012-10-17 11:30:00,82.04,82.08,81.91,81.99,11700.0,82.04,82.08,81.91,81.99,11700.0
2012-10-17 12:00:00,82.01,82.21,82.01,82.21,10900.0,82.01,82.21,82.01,82.21,10900.0
2012-10-17 12:30:00,82.17,82.18,81.94,82.04,14000.0,82.17,82.18,81.94,82.04,14000.0
2012-10-17 13:00:00,82.04,82.09,82.02,82.02,11500.0,82.04,82.09,82.02,82.02,11500.0
2012-10-17 13:30:00,82.02,82.05,81.7,81.82,10700.0,82.02,82.05,81.7,81.82,10700.0
2012-10-17 14:00:00,81.8,81.92,81.76,81.91,12000.0,81.8,81.92,81.76,81.91,12000.0
2012-10-17 14:30:00,81.92,82.13,81.88,82.05,20400.0,81.92,82.13,81.88,82.05,20400.0
2012-10-17 15:00:00,82.06,82.14,81.93,82.1,16400.0,82.06,82.14,81.93,82.1,16400.0
2012-10-17 15:30:00,82.09,82.21,81.99,82.11,40300.0,82.09,82.21,81.99,82.11,40300.0
2012-10-18 09:30:00,81.59,81.59,80.13,80.21,66800.0,81.59,81.59,80.13,80.21,66800.0
2012-10-18 10:00:00,80.28,80.5,79.46,79.76,83500.0,80.28,80.5,79.46,79.76,83500.0
2012-10-18 10:30:00,79.78,80.29,79.77,80.29,41700.0,79.78,80.29,79.77,80.29,41700.0
2012-10-18 11:00:00,80.29,80.67,80.26,80.65,26000.0,80.29,80.67,80.26,80.65,26000.0
2012-10-18 11:30:00,80.7,81.43,80.7,81.42,27700.0,80.7,81.43,80.7,81.42,27700.0
2012-10-18 12:00:00,81.44,81.77,81.44,81.56,56600.0,81.44,81.77,81.44,81.56,56600.0
2012-10-18 12:30:00,81.56,81.6,81.31,81.31,40700.0,81.56,81.6,81.31,81.31,40700.0
2012-10-18 13:00:00,81.36,81.36,81.04,81.2,19500.0,81.36,81.36,81.04,81.2,19500.0
2012-10-18 13:30:00,81.16,81.28,80.86,80.99,23500.0,81.16,81.28,80.86,80.99,23500.0
2012-10-18 14:00:00,80.96,81.22,80.96,81.04,13800.0,80.96,81.22,80.96,81.04,13800.0
2012-10-18 14:30:00,81.04,81.09,80.64,81.06,31100.0,81.04,81.09,80.64,81.06,31100.0
2012-10-18 15:00:00,81.04,81.13,80.78,81.09,32100.0,81.04,81.13,80.78,81.09,32100.0
2012-10-18 15:30:00,81.13,81.3,81.05,81.11,66700.0,81.13,81.3,81.05,81.11,66700.0
2012-10-19 09:30:00,80.8,80.91,79.97,80.13,120100.0,80.8,80.91,79.97,80.13,120100.0
2012-10-19 10:00:00,80.13,80.31,79.96,79.96,34100.0,80.13,80.31,79.96,79.96,34100.0
2012-10-19 10:30:00,79.9,79.99,79.52,79.53,75400.0,79.9,79.99,79.52,79.53,75400.0
2012-10-19 11:00:00,79.51,79.58,79.26,79.46,48100.0,79.51,79.58,79.26,79.46,48100.0
2012-10-19 11:30:00,79.46,80.06,79.46,80.01,30900.0,79.46,80.06,79.46,80.01,30900.0
2012-10-19 12:00:00,80.0,80.0,79.37,79.47,15800.0,80.0,80.0,79.37,79.47,15800.0
2012-10-19 12:30:00,79.52,79.81,79.52,79.73,11300.0,79.52,79.81,79.52,79.73,11300.0
2012-10-19 13:00:00,79.7,79.75,79.6,79.71,10400.0,79.7,79.75,79.6,79.71,10400.0
2012-10-19 13:30:00,79.72,79.75,79.23,79.25,15800.0,79.72,79.75,79.23,79.25,15800.0
2012-10-19 14:00:00,79.24,79.45,79.23,79.41,34900.0,79.24,79.45,79.23,79.41,34900.0
2012-10-19 14:30:00,79.4,79.76,79.39,79.71,39600.0,79.4,79.76,79.39,79.71,39600.0
2012-10-19 15:00:00,79.69,79.82,79.48,79.68,41900.0,79.69,79.82,79.48,79.68,41900.0
2012-10-19 15:30:00,79.69,80.06,79.6,79.88,99300.0,79.69,80.06,79.6,79.88,99300.0
2012-10-22 09:30:00,79.94,81.41,79.94,81.3,84700.0,79.94,81.41,79.94,81.3,84700.0
2012-10-22 10:00:00,81.31,81.93,80.63,81.71,175800.0,81.31,81.93,80.63,81.71,175800.0
2012-10-22 10:30:00,81.76,81.81,80.8,80.87,28800.0,81.76,81.81,80.8,80.87,28800.0
2012-10-22 11:00:00,80.87,81.26,80.5,80.67,26700.0,80.87,81.26,80.5,80.67,26700.0
2012-10-22 11:30:00,80.69,80.91,80.53,80.63,27000.0,80.69,80.91,80.53,80.63,27000.0
2012-10-22 12:00:00,80.63,80.72,80.51,80.68,15900.0,80.63,80.72,80.51,80.68,15900.0
2012-10-22 12:30:00,80.69,80.89,80.52,80.84,35800.0,80.69,80.89,80.52,80.84,35800.0
2012-10-22 13:00:00,80.84,80.95,80.59,80.65,62200.0,80.84,80.95,80.59,80.65,62200.0
2012-10-22 13:30:00,80.65,80.69,80.26,80.35,27400.0,80.65,80.69,80.26,80.35,27400.0
2012-10-22 14:00:00,80.35,80.64,80.28,80.6,35700.0,80.35,80.64,80.28,80.6,35700.0
2012-10-22 14:30:00,80.6,80.73,80.36,80.71,34600.0,80.6,80.73,80.36,80.71,34600.0
2012-10-22 15:00:00,80.71,80.72,80.4,80.56,81000.0,80.71,80.72,80.4,80.56,81000.0
2012-10-22 15:30:00,80.56,81.05,80.44,81.04,170700.0,80.56,81.05,80.44,81.04,170700.0
2012-10-23 09:30:00,79.83,80.24,78.33,79.49,110100.0,79.83,80.24,78.33,79.49,110100.0
2012-10-23 10:00:00,79.42,80.62,79.42,80.08,60100.0,79.42,80.62,79.42,80.08,60100.0
2012-10-23 10:30:00,80.05,80.25,79.91,79.98,44300.0,80.05,80.25,79.91,79.98,44300.0
2012-10-23 11:00:00,79.95,80.01,79.58,79.61,68200.0,79.95,80.01,79.58,79.61,68200.0
2012-10-23 11:30:00,79.54,79.54,79.11,79.39,24500.0,79.54,79.54,79.11,79.39,24500.0
2012-10-23 12:00:00,79.47,79.59,79.2,79.26,53600.0,79.47,79.59,79.2,79.26,53600.0
2012-10-23 12:30:00,79.24,79.54,79.22,79.45,78200.0,79.24,79.54,79.22,79.45,78200.0
2012-10-23 13:00:00,79.51,79.73,79.28,79.29,15300.0,79.51,79.73,79.28,79.29,15300.0
2012-10-23 13:30:00,79.31,79.4,79.0,79.14,18300.0,79.31,79.4,79.0,79.14,18300.0
2012-10-23 14:00:00,79.14,79.27,78.91,79.08,31800.0,79.14,79.27,78.91,79.08,31800.0
2012-10-23 14:30:00,79.07,79.49,79.07,79.49,20200.0,79.07,79.49,79.07,79.49,20200.0
2012-10-23 15:00:00,79.52,79.64,79.13,79.14,63900.0,79.52,79.64,79.13,79.14,63900.0
2012-10-23 15:30:00,79.13,79.18,78.77,78.89,157600.0,79.13,79.18,78.77,78.89,157600.0
2012-10-24 09:30:00,78.93,80.1,78.83,79.7,107500.0,78.93,80.1,78.83,79.7,107500.0
2012-10-24 10:00:00,79.7,79.72,79.35,79.37,50200.0,79.7,79.72,79.35,79.37,50200.0
2012-10-24 10:30:00,79.35,79.74,79.35,79.61,46500.0,79.35,79.74,79.35,79.61,46500.0
2012-10-24 11:00:00,79.64,79.66,79.18,79.28,40800.0,79.64,79.66,79.18,79.28,40800.0
2012-10-24 11:30:00,79.31,79.49,79.24,79.32,28000.0,79.31,79.49,79.24,79.32,28000.0
2012-10-24 12:00:00,79.33,79.52,79.28,79.52,23800.0,79.33,79.52,79.28,79.52,23800.0
2012-10-24 12:30:00,79.51,79.67,79.47,79.66,16300.0,79.51,79.67,79.47,79.66,16300.0
2012-10-24 13:00:00,79.67,79.67,79.42,79.44,30600.0,79.67,79.67,79.42,79.44,30600.0
2012-10-24 13:30:00,79.45,79.45,79.32,79.38,18100.0,79.45,79.45,79.32,79.38,18100.0
2012-10-24 14:00:00,79.39,79.8,79.33,79.78,23500.0,79.39,79.8,79.33,79.78,23500.0
2012-10-24 14:30:00,79.75,79.75,79.48,79.62,33400.0,79.75,79.75,79.48,79.62,33400.0
2012-10-24 15:00:00,79.58,79.6,79.27,79.52,37900.0,79.58,79.6,79.27,79.52,37900.0
2012-10-24 15:30:00,79.51,79.63,79.33,79.6,73000.0,79.51,79.63,79.33,79.6,73000.0
2012-10-25 09:30:00,80.44,81.2,80.29,80.95,61200.0,80.44,81.2,80.29,80.95,61200.0
2012-10-25 10:00:00,80.89,80.97,80.63,80.76,26800.0,80.89,80.97,80.63,80.76,26800.0
2012-10-25 10:30:00,80.79,80.81,80.53,80.72,25200.0,80.79,80.81,80.53,80.72,25200.0
2012-10-25 11:00:00,80.71,81.03,80.7,80.78,34100.0,80.71,81.03,80.7,80.78,34100.0
2012-10-25 11:30:00,80.79,80.79,80.33,80.44,19700.0,80.79,80.79,80.33,80.44,19700.0
2012-10-25 12:00:00,80.43,80.48,80.27,80.35,15300.0,80.43,80.48,80.27,80.35,15300.0
2012-10-25 12:30:00,80.32,80.67,80.13,80.63,17400.0,80.32,80.67,80.13,80.63,17400.0
2012-10-25 13:00:00,80.67,80.67,80.44,80.64,24700.0,80.67,80.67,80.44,80.64,24700.0
2012-10-25 13:30:00,80.64,80.72,80.37,80.72,19400.0,80.64,80.72,80.37,80.72,19400.0
2012-10-25 14:00:00,80.7,80.73,80.59,80.61,16800.0,80.7,80.73,80.59,80.61,16800.0
2012-10-25 14:30:00,80.64,80.8,80.62,80.7,21900.0,80.64,80.8,80.62,80.7,21900.0
2012-10-25 15:00:00,80.7,80.79,80.43,80.7,28000.0,80.7,80.79,80.43,80.7,28000.0
2012-10-25 15:30:00,80.73,80.79,80.54,80.68,92000.0,80.73,80.79,80.54,80.68,92000.0
2012-10-26 09:30:00,80.95,81.18,80.69,80.72,47500.0,80.95,81.18,80.69,80.72,47500.0
2012-10-26 10:00:00,80.73,80.94,80.57,80.63,44400.0,80.73,80.94,80.57,80.63,44400.0
2012-10-26 10:30:00,80.62,80.76,80.56,80.68,79800.0,80.62,80.76,80.56,80.68,79800.0
2012-10-26 11:00:00,80.67,80.87,80.59,80.72,30100.0,80.67,80.87,80.59,80.72,30100.0
2012-10-26 11:30:00,80.74,80.8,80.58,80.79,34000.0,80.74,80.8,80.58,80.79,34000.0
2012-10-26 12:00:00,80.78,80.78,80.57,80.78,66200.0,80.78,80.78,80.57,80.78,66200.0
2012-10-26 12:30:00,80.77,80.82,80.6,80.82,40600.0,80.77,80.82,80.6,80.82,40600.0
2012-10-26 13:00:00,80.79,81.07,80.76,81.07,48300.0,80.79,81.07,80.76,81.07,48300.0
2012-10-26 13:30:00,81.07,81.44,81.04,81.39,26700.0,81.07,81.44,81.04,81.39,26700.0
2012-10-26 14:00:00,81.39,81.65,81.37,81.56,37900.0,81.39,81.65,81.37,81.56,37900.0
2012-10-26 14:30:00,81.56,81.73,81.27,81.35,31900.0,81.56,81.73,81.27,81.35,31900.0
2012-10-26 15:00:00,81.35,81.68,81.28,81.68,43900.0,81.35,81.68,81.28,81.68,43900.0
2012-10-26 15:30:00,81.67,81.74,81.45,81.55,119000.0,81.67,81.74,81.45,81.55,119000.0
2012-10-31 09:30:00,81.49,82.02,80.83,81.84,56600.0,81.49,82.02,80.83,81.84,56600.0
2012-10-31 10:00:00,81.8,81.91,81.58,81.86,41500.0,81.8,81.91,81.58,81.86,41500.0
2012-10-31 10:30:00,81.86,81.86,81.24,81.42,27500.0,81.86,81.86,81.24,81.42,27500.0
2012-10-31 11:00:00,81.45,81.59,81.24,81.58,20600.0,81.45,81.59,81.24,81.58,20600.0
2012-10-31 11:30:00,81.6,81.79,81.57,81.63,17800.0,81.6,81.79,81.57,81.63,17800.0
2012-10-31 12:00:00,81.64,81.65,81.07,81.11,22300.0,81.64,81.65,81.07,81.11,22300.0
2012-10-31 12:30:00,81.09,81.13,80.9,81.09,16600.0,81.09,81.13,80.9,81.09,16600.0
2012-10-31 13:00:00,81.09,81.34,81.0,81.31,13300.0,81.09,81.34,81.0,81.31,13300.0
2012-10-31 13:30:00,81.31,81.42,81.18,81.42,14700.0,81.31,81.42,81.18,81.42,14700.0
2012-10-31 14:00:00,81.45,81.5,81.38,81.46,15600.0,81.45,81.5,81.38,81.46,15600.0
2012-10-31 14:30:00,81.46,81.65,81.45,81.61,37100.0,81.46,81.65,81.45,81.61,37100.0
2012-10-31 15:00:00,81.57,81.9,81.53,81.83,44700.0,81.57,81.9,81.53,81.83,44700.0
2012-10-31 15:30:00,81.81,81.85,81.53,81.8,123300.0,81.81,81.85,81.53,81.8,123300.0
2012-11-01 09:30:00,82.0,82.99,81.97,82.98,46400.0,82.0,82.99,81.97,82.98,46400.0
2012-11-01 10:00:00,83.08,83.52,83.08,83.28,41000.0,83.08,83.52,83.08,83.28,41000.0
2012-11-01 10:30:00,83.27,83.69,83.27,83.52,28400.0,83.27,83.69,83.27,83.52,28400.0
2012-11-01 11:00:00,83.48,83.8,83.43,83.73,29800.0,83.48,83.8,83.43,83.73,29800.0
2012-11-01 11:30:00,83.73,84.06,83.68,83.83,19100.0,83.73,84.06,83.68,83.83,19100.0
2012-11-01 12:00:00,83.85,83.85,83.58,83.7,15300.0,83.85,83.85,83.58,83.7,15300.0
2012-11-01 12:30:00,83.71,83.71,83.35,83.4,27800.0,83.71,83.71,83.35,83.4,27800.0
2012-11-01 13:00:00,83.43,83.6,83.34,83.54,24500.0,83.43,83.6,83.34,83.54,24500.0
2012-11-01 13:30:00,83.58,83.76,83.55,83.68,32900.0,83.58,83.76,83.55,83.68,32900.0
2012-11-01 14:00:00,83.7,83.92,83.62,83.83,29200.0,83.7,83.92,83.62,83.83,29200.0
2012-11-01 14:30:00,83.87,84.28,83.76,84.28,47100.0,83.87,84.28,83.76,84.28,47100.0
2012-11-01 15:00:00,84.25,84.28,83.99,84.04,42600.0,84.25,84.28,83.99,84.04,42600.0
2012-11-01 15:30:00,84.04,84.26,83.96,84.17,84200.0,84.04,84.26,83.96,84.17,84200.0
2012-11-02 09:30:00,84.57,84.98,84.27,84.59,42600.0,84.57,84.98,84.27,84.59,42600.0
2012-11-02 10:00:00,84.58,84.58,83.86,83.91,23500.0,84.58,84.58,83.86,83.91,23500.0
2012-11-02 10:30:00,83.91,84.28,83.86,84.24,34200.0,83.91,84.28,83.86,84.24,34200.0
2012-11-02 11:00:00,84.24,84.24,83.96,84.2,24600.0,84.24,84.24,83.96,84.2,24600.0
2012-11-02 11:30:00,84.16,84.37,84.07,84.34,19500.0,84.16,84.37,84.07,84.34,19500.0
2012-11-02 12:00:00,84.32,84.4,84.29,84.33,16600.0,84.32,84.4,84.29,84.33,16600.0
2012-11-02 12:30:00,84.34,84.4,84.13,84.15,14400.0,84.34,84.4,84.13,84.15,14400.0
2012-11-02 13:00:00,84.18,84.19,84.03,84.15,19300.0,84.18,84.19,84.03,84.15,19300.0
2012-11-02 13:30:00,84.13,84.29,84.01,84.04,20700.0,84.13,84.29,84.01,84.04,20700.0
2012-11-02 14:00:00,84.04,84.25,84.0,84.22,28200.0,84.04,84.25,84.0,84.22,28200.0
2012-11-02 14:30:00,84.22,84.22,83.8,83.89,23700.0,84.22,84.22,83.8,83.89,23700.0
2012-11-02 15:00:00,83.89,84.0,83.72,83.76,50000.0,83.89,84.0,83.72,83.76,50000.0
2012-11-02 15:30:00,83.76,83.77,83.22,83.48,106700.0,83.76,83.77,83.22,83.48,106700.0
2012-11-05 09:30:00,82.94,83.73,82.84,83.63,33800.0,82.94,83.73,82.84,83.63,33800.0
2012-11-05 10:00:00,83.69,84.05,83.63,84.05,23900.0,83.69,84.05,83.63,84.05,23900.0
2012-11-05 10:30:00,84.07,84.41,83.98,84.26,24300.0,84.07,84.41,83.98,84.26,24300.0
2012-11-05 11:00:00,84.26,84.35,84.13,84.32,18400.0,84.26,84.35,84.13,84.32,18400.0
2012-11-05 11:30:00,84.25,84.43,84.23,84.31,19500.0,84.25,84.43,84.23,84.31,19500.0
2012-11-05 12:00:00,84.32,84.34,84.1,84.1,16300.0,84.32,84.34,84.1,84.1,16300.0
2012-11-05 12:30:00,84.11,84.18,84.06,84.17,14000.0,84.11,84.18,84.06,84.17,14000.0
2012-11-05 13:00:00,84.16,84.39,84.11,84.35,13900.0,84.16,84.39,84.11,84.35,13900.0
2012-11-05 13:30:00,84.34,84.42,84.34,84.41,11200.0,84.34,84.42,84.34,84.41,11200.0
2012-11-05 14:00:00,84.39,84.49,84.33,84.38,12600.0,84.39,84.49,84.33,84.38,12600.0
2012-11-05 14:30:00,84.39,84.52,84.38,84.49,30600.0,84.39,84.52,84.38,84.49,30600.0
2012-11-05 15:00:00,84.48,84.62,84.48,84.59,41000.0,84.48,84.62,84.48,84.59,41000.0
2012-11-05 15:30:00,84.6,84.87,84.54,84.74,105400.0,84.6,84.87,84.54,84.74,105400.0
2012-11-06 09:30:00,84.54,84.96,84.44,84.84,26600.0,84.54,84.96,84.44,84.84,26600.0
2012-11-06 10:00:00,84.81,84.92,84.7,84.79,15000.0,84.81,84.92,84.7,84.79,15000.0
2012-11-06 10:30:00,84.79,85.2,84.74,85.17,26700.0,84.79,85.2,84.74,85.17,26700.0
2012-11-06 11:00:00,85.19,85.26,85.12,85.25,13000.0,85.19,85.26,85.12,85.25,13000.0
2012-11-06 11:30:00,85.25,85.8,85.25,85.7,25600.0,85.25,85.8,85.25,85.7,25600.0
2012-11-06 12:00:00,85.73,86.0,85.73,85.88,24200.0,85.73,86.0,85.73,85.88,24200.0
2012-11-06 12:30:00,85.88,85.88,85.41,85.48,13000.0,85.88,85.88,85.41,85.48,13000.0
2012-11-06 13:00:00,85.55,85.77,85.47,85.77,11600.0,85.55,85.77,85.47,85.77,11600.0
2012-11-06 13:30:00,85.74,85.77,85.36,85.36,13300.0,85.74,85.77,85.36,85.36,13300.0
2012-11-06 14:00:00,85.32,85.45,85.25,85.25,29700.0,85.32,85.45,85.25,85.25,29700.0
2012-11-06 14:30:00,85.26,85.34,85.06,85.21,16500.0,85.26,85.34,85.06,85.21,16500.0
2012-11-06 15:00:00,85.19,85.4,85.14,85.39,41900.0,85.19,85.4,85.14,85.39,41900.0
2012-11-06 15:30:00,85.39,85.42,85.21,85.38,99100.0,85.39,85.42,85.21,85.38,99100.0
2012-11-07 09:30:00,84.75,84.76,84.19,84.38,31000.0,84.75,84.76,84.19,84.38,31000.0
2012-11-07 10:00:00,84.31,84.38,83.92,84.24,23200.0,84.31,84.38,83.92,84.24,23200.0
2012-11-07 10:30:00,84.26,84.34,83.63,83.63,21900.0,84.26,84.34,83.63,83.63,21900.0
2012-11-07 11:00:00,83.68,83.95,83.44,83.44,17700.0,83.68,83.95,83.44,83.44,17700.0
2012-11-07 11:30:00,83.4,83.44,83.17,83.4,16700.0,83.4,83.44,83.17,83.4,16700.0
2012-11-07 12:00:00,83.4,83.77,83.4,83.65,15100.0,83.4,83.77,83.4,83.65,15100.0
2012-11-07 12:30:00,83.65,83.69,83.51,83.59,10500.0,83.65,83.69,83.51,83.59,10500.0
2012-11-07 13:00:00,83.64,84.27,83.64,83.98,17500.0,83.64,84.27,83.64,83.98,17500.0
2012-11-07 13:30:00,83.98,84.26,83.98,84.12,12300.0,83.98,84.26,83.98,84.12,12300.0
2012-11-07 14:00:00,84.16,84.39,84.16,84.27,11400.0,84.16,84.39,84.16,84.27,11400.0
2012-11-07 14:30:00,84.27,84.29,84.01,84.27,20100.0,84.27,84.29,84.01,84.27,20100.0
2012-11-07 15:00:00,84.31,84.51,84.08,84.44,32200.0,84.31,84.51,84.08,84.44,32200.0
2012-11-07 15:30:00,84.43,84.55,84.0,84.01,89000.0,84.43,84.55,84.0,84.01,89000.0
2012-11-08 09:30:00,83.91,84.12,83.45,84.1,23200.0,83.91,84.12,83.45,84.1,23200.0
2012-11-08 10:00:00,84.14,84.3,83.98,84.15,32500.0,84.14,84.3,83.98,84.15,32500.0
2012-11-08 10:30:00,84.15,84.34,83.91,84.07,31700.0,84.15,84.34,83.91,84.07,31700.0
2012-11-08 11:00:00,84.09,84.19,83.93,84.1,29500.0,84.09,84.19,83.93,84.1,29500.0
2012-11-08 11:30:00,84.12,84.14,83.78,83.82,20400.0,84.12,84.14,83.78,83.82,20400.0
2012-11-08 12:00:00,83.86,83.86,83.6,83.77,9500.0,83.86,83.86,83.6,83.77,9500.0
2012-11-08 12:30:00,83.77,83.86,83.66,83.86,15500.0,83.77,83.86,83.66,83.86,15500.0
2012-11-08 13:00:00,83.81,83.89,83.25,83.34,16300.0,83.81,83.89,83.25,83.34,16300.0
2012-11-08 13:30:00,83.38,83.84,83.33,83.83,17000.0,83.38,83.84,83.33,83.83,17000.0
2012-11-08 14:00:00,83.79,83.86,83.61,83.7,10800.0,83.79,83.86,83.61,83.7,10800.0
2012-11-08 14:30:00,83.64,83.77,83.59,83.69,21300.0,83.64,83.77,83.59,83.69,21300.0
2012-11-08 15:00:00,83.64,83.72,83.5,83.64,37400.0,83.64,83.72,83.5,83.64,37400.0
2012-11-08 15:30:00,83.61,83.67,83.21,83.22,60700.0,83.61,83.67,83.21,83.22,60700.0
2012-11-09 09:30:00,83.08,83.78,83.08,83.57,70200.0,83.08,83.78,83.08,83.57,70200.0
2012-11-09 10:00:00,83.58,84.11,83.1,83.23,103800.0,83.58,84.11,83.1,83.23,103800.0
2012-11-09 10:30:00,83.23,83.54,83.05,83.44,17900.0,83.23,83.54,83.05,83.44,17900.0
2012-11-09 11:00:00,83.47,83.49,83.08,83.16,18700.0,83.47,83.49,83.08,83.16,18700.0
2012-11-09 11:30:00,83.13,83.3,82.99,83.08,37000.0,83.13,83.3,82.99,83.08,37000.0
2012-11-09 12:00:00,83.09,83.53,83.06,83.35,128300.0,83.09,83.53,83.06,83.35,128300.0
2012-11-09 12:30:00,83.41,83.48,83.28,83.45,22900.0,83.41,83.48,83.28,83.45,22900.0
2012-11-09 13:00:00,83.48,83.63,83.07,83.09,20600.0,83.48,83.63,83.07,83.09,20600.0
2012-11-09 13:30:00,83.04,83.28,83.01,83.25,23200.0,83.04,83.28,83.01,83.25,23200.0
2012-11-09 14:00:00,83.22,83.36,83.16,83.36,20700.0,83.22,83.36,83.16,83.36,20700.0
2012-11-09 14:30:00,83.37,83.63,83.28,83.3,17500.0,83.37,83.63,83.28,83.3,17500.0
2012-11-09 15:00:00,83.3,83.42,83.09,83.3,31100.0,83.3,83.42,83.09,83.3,31100.0
2012-11-09 15:30:00,83.3,83.44,82.89,82.99,100100.0,83.3,83.44,82.89,82.99,100100.0
2012-11-12 09:30:00,83.29,83.31,82.44,83.11,19100.0,83.29,83.31,82.44,83.11,19100.0
2012-11-12 10:00:00,83.11,83.11,82.73,82.76,15900.0,83.11,83.11,82.73,82.76,15900.0
2012-11-12 10:30:00,82.81,82.83,82.52,82.52,20500.0,82.81,82.83,82.52,82.52,20500.0
2012-11-12 11:00:00,82.52,82.54,82.3,82.37,32200.0,82.52,82.54,82.3,82.37,32200.0
2012-11-12 11:30:00,82.33,82.41,82.26,82.27,21100.0,82.33,82.41,82.26,82.27,21100.0
2012-11-12 12:00:00,82.28,82.4,82.25,82.3,22300.0,82.28,82.4,82.25,82.3,22300.0
2012-11-12 12:30:00,82.29,82.41,82.27,82.38,29500.0,82.29,82.41,82.27,82.38,29500.0
2012-11-12 13:00:00,82.39,82.51,82.37,82.43,54900.0,82.39,82.51,82.37,82.43,54900.0
2012-11-12 13:30:00,82.44,82.46,82.36,82.39,18000.0,82.44,82.46,82.36,82.39,18000.0
2012-11-12 14:00:00,82.38,82.61,82.28,82.45,23600.0,82.38,82.61,82.28,82.45,23600.0
2012-11-12 14:30:00,82.47,82.52,82.26,82.46,24400.0,82.47,82.52,82.26,82.46,24400.0
2012-11-12 15:00:00,82.48,82.63,82.27,82.6,94200.0,82.48,82.63,82.27,82.6,94200.0
2012-11-12 15:30:00,82.59,83.07,82.57,82.9,137500.0,82.59,83.07,82.57,82.9,137500.0
2012-11-13 09:30:00,82.32,82.64,82.07,82.42,44600.0,82.32,82.64,82.07,82.42,44600.0
2012-11-13 10:00:00,82.43,82.71,82.4,82.54,22500.0,82.43,82.71,82.4,82.54,22500.0
2012-11-13 10:30:00,82.53,82.89,82.52,82.77,42300.0,82.53,82.89,82.52,82.77,42300.0
2012-11-13 11:00:00,82.8,83.19,82.77,83.13,20000.0,82.8,83.19,82.77,83.13,20000.0
2012-11-13 11:30:00,83.11,83.17,82.94,83.12,12100.0,83.11,83.17,82.94,83.12,12100.0
2012-11-13 12:00:00,83.15,83.15,82.76,82.76,13800.0,83.15,83.15,82.76,82.76,13800.0
2012-11-13 12:30:00,82.77,82.77,82.57,82.71,9400.0,82.77,82.77,82.57,82.71,9400.0
2012-11-13 13:00:00,82.71,83.01,82.68,82.98,8900.0,82.71,83.01,82.68,82.98,8900.0
2012-11-13 13:30:00,82.98,83.05,82.82,82.99,12800.0,82.98,83.05,82.82,82.99,12800.0
2012-11-13 14:00:00,83.0,83.08,82.91,83.0,14000.0,83.0,83.08,82.91,83.0,14000.0
2012-11-13 14:30:00,82.98,82.98,82.78,82.84,24200.0,82.98,82.98,82.78,82.84,24200.0
2012-11-13 15:00:00,82.88,82.89,82.55,82.64,37200.0,82.88,82.89,82.55,82.64,37200.0
2012-11-13 15:30:00,82.63,82.69,82.3,82.38,60100.0,82.63,82.69,82.3,82.38,60100.0
2012-11-14 09:30:00,82.58,82.68,81.75,81.92,24900.0,82.58,82.68,81.75,81.92,24900.0
2012-11-14 10:00:00,81.91,82.28,81.74,81.77,24000.0,81.91,82.28,81.74,81.77,24000.0
2012-11-14 10:30:00,81.73,81.8,81.42,81.48,28900.0,81.73,81.8,81.42,81.48,28900.0
2012-11-14 11:00:00,81.47,81.57,81.24,81.41,33500.0,81.47,81.57,81.24,81.41,33500.0
2012-11-14 11:30:00,81.42,81.45,81.34,81.37,28600.0,81.42,81.45,81.34,81.37,28600.0
2012-11-14 12:00:00,81.37,81.45,81.21,81.41,16200.0,81.37,81.45,81.21,81.41,16200.0
2012-11-14 12:30:00,81.41,81.47,81.31,81.36,36500.0,81.41,81.47,81.31,81.36,36500.0
2012-11-14 13:00:00,81.4,81.45,81.15,81.24,37000.0,81.4,81.45,81.15,81.24,37000.0
2012-11-14 13:30:00,81.27,81.45,81.17,81.45,52600.0,81.27,81.45,81.17,81.45,52600.0
2012-11-14 14:00:00,81.44,81.56,81.1,81.24,54500.0,81.44,81.56,81.1,81.24,54500.0
2012-11-14 14:30:00,81.23,81.23,80.98,81.05,55800.0,81.23,81.23,80.98,81.05,55800.0
2012-11-14 15:00:00,81.01,81.1,80.74,80.95,95600.0,81.01,81.1,80.74,80.95,95600.0
2012-11-14 15:30:00,80.95,81.0,80.46,80.75,138600.0,80.95,81.0,80.46,80.75,138600.0
2012-11-15 09:30:00,80.49,81.19,80.49,80.71,52000.0,80.49,81.19,80.49,80.71,52000.0
2012-11-15 10:00:00,80.76,81.1,80.4,80.9,25100.0,80.76,81.1,80.4,80.9,25100.0
2012-11-15 10:30:00,80.93,81.0,80.69,80.81,18500.0,80.93,81.0,80.69,80.81,18500.0
2012-11-15 11:00:00,80.74,80.82,80.55,80.81,90100.0,80.74,80.82,80.55,80.81,90100.0
2012-11-15 11:30:00,80.76,80.9,80.54,80.59,47400.0,80.76,80.9,80.54,80.59,47400.0
2012-11-15 12:00:00,80.61,80.63,80.05,80.22,69300.0,80.61,80.63,80.05,80.22,69300.0
2012-11-15 12:30:00,80.22,80.3,80.04,80.12,34200.0,80.22,80.3,80.04,80.12,34200.0
2012-11-15 13:00:00,80.16,80.54,80.14,80.54,20700.0,80.16,80.54,80.14,80.54,20700.0
2012-11-15 13:30:00,80.62,80.88,80.49,80.69,15200.0,80.62,80.88,80.49,80.69,15200.0
2012-11-15 14:00:00,80.68,80.7,80.43,80.5,23200.0,80.68,80.7,80.43,80.5,23200.0
2012-11-15 14:30:00,80.56,80.77,80.41,80.77,23800.0,80.56,80.77,80.41,80.77,23800.0
2012-11-15 15:00:00,80.72,80.72,80.42,80.5,48200.0,80.72,80.72,80.42,80.5,48200.0
2012-11-15 15:30:00,80.48,81.32,80.48,81.12,170700.0,80.48,81.32,80.48,81.12,170700.0
2012-11-16 09:30:00,81.1,81.59,80.35,80.72,135300.0,81.1,81.59,80.35,80.72,135300.0
2012-11-16 10:00:00,80.72,80.75,80.43,80.61,30100.0,80.72,80.75,80.43,80.61,30100.0
2012-11-16 10:30:00,80.62,81.04,80.62,80.92,25400.0,80.62,81.04,80.62,80.92,25400.0
2012-11-16 11:00:00,80.91,81.15,80.7,80.75,25400.0,80.91,81.15,80.7,80.75,25400.0
2012-11-16 11:30:00,80.71,81.54,80.67,81.39,26700.0,80.71,81.54,80.67,81.39,26700.0
2012-11-16 12:00:00,81.45,81.62,81.35,81.6,21100.0,81.45,81.62,81.35,81.6,21100.0
2012-11-16 12:30:00,81.6,81.84,81.57,81.63,23900.0,81.6,81.84,81.57,81.63,23900.0
2012-11-16 13:00:00,81.62,81.65,81.31,81.37,7900.0,81.62,81.65,81.31,81.37,7900.0
2012-11-16 13:30:00,81.37,81.39,81.22,81.36,24700.0,81.37,81.39,81.22,81.36,24700.0
2012-11-16 14:00:00,81.35,81.37,81.22,81.29,44200.0,81.35,81.37,81.22,81.29,44200.0
2012-11-16 14:30:00,81.3,81.36,81.18,81.27,28000.0,81.3,81.36,81.18,81.27,28000.0
2012-11-16 15:00:00,81.27,81.33,81.1,81.33,31000.0,81.27,81.33,81.1,81.33,31000.0
2012-11-16 15:30:00,81.31,81.48,81.11,81.22,71000.0,81.31,81.48,81.11,81.22,71000.0
2012-11-19 09:30:00,82.14,83.08,82.14,82.74,70500.0,82.14,83.08,82.14,82.74,70500.0
2012-11-19 10:00:00,82.77,82.8,82.22,82.24,28700.0,82.77,82.8,82.22,82.24,28700.0
2012-11-19 10:30:00,82.28,82.39,82.19,82.33,21600.0,82.28,82.39,82.19,82.33,21600.0
2012-11-19 11:00:00,82.37,82.9,82.36,82.88,20100.0,82.37,82.9,82.36,82.88,20100.0
2012-11-19 11:30:00,82.89,83.07,82.81,83.06,12300.0,82.89,83.07,82.81,83.06,12300.0
2012-11-19 12:00:00,83.04,83.17,82.92,83.0,12300.0,83.04,83.17,82.92,83.0,12300.0
2012-11-19 12:30:00,83.0,83.02,82.86,82.95,6400.0,83.0,83.02,82.86,82.95,6400.0
2012-11-19 13:00:00,82.96,83.0,82.83,82.88,9700.0,82.96,83.0,82.83,82.88,9700.0
2012-11-19 13:30:00,82.87,82.89,82.74,82.78,9600.0,82.87,82.89,82.74,82.78,9600.0
2012-11-19 14:00:00,82.78,82.9,82.76,82.87,11700.0,82.78,82.9,82.76,82.87,11700.0
2012-11-19 14:30:00,82.87,83.03,82.86,83.03,20700.0,82.87,83.03,82.86,83.03,20700.0
2012-11-19 15:00:00,83.02,83.15,82.97,83.07,28100.0,83.02,83.15,82.97,83.07,28100.0
2012-11-19 15:30:00,83.09,83.17,82.91,83.16,67100.0,83.09,83.17,82.91,83.16,67100.0
2012-11-20 09:30:00,82.79,83.35,82.12,83.2,35800.0,82.79,83.35,82.12,83.2,35800.0
2012-11-20 10:00:00,83.2,83.23,82.86,83.14,17500.0,83.2,83.23,82.86,83.14,17500.0
2012-11-20 10:30:00,83.16,83.36,83.12,83.15,16200.0,83.16,83.36,83.12,83.15,16200.0
2012-11-20 11:00:00,83.17,83.39,83.03,83.38,12300.0,83.17,83.39,83.03,83.38,12300.0
2012-11-20 11:30:00,83.36,83.6,83.27,83.49,11000.0,83.36,83.6,83.27,83.49,11000.0
2012-11-20 12:00:00,83.52,83.6,83.21,83.22,13900.0,83.52,83.6,83.21,83.22,13900.0
2012-11-20 12:30:00,83.28,83.48,83.24,83.42,6400.0,83.28,83.48,83.24,83.42,6400.0
2012-11-20 13:00:00,83.45,83.45,82.74,82.74,18500.0,83.45,83.45,82.74,82.74,18500.0
2012-11-20 13:30:00,82.77,83.03,82.73,83.03,14800.0,82.77,83.03,82.73,83.03,14800.0
2012-11-20 14:00:00,82.96,83.09,82.93,83.07,15000.0,82.96,83.09,82.93,83.07,15000.0
2012-11-20 14:30:00,83.05,83.11,82.93,82.99,13800.0,83.05,83.11,82.93,82.99,13800.0
2012-11-20 15:00:00,82.99,83.0,82.84,82.92,45500.0,82.99,83.0,82.84,82.92,45500.0
2012-11-20 15:30:00,82.94,83.01,82.74,82.86,102700.0,82.94,83.01,82.74,82.86,102700.0
2012-11-21 09:30:00,82.85,83.1,82.63,82.68,57900.0,82.85,83.1,82.63,82.68,57900.0
2012-11-21 10:00:00,82.7,82.7,82.17,82.34,16400.0,82.7,82.7,82.17,82.34,16400.0
2012-11-21 10:30:00,82.38,82.38,82.17,82.17,17700.0,82.38,82.38,82.17,82.17,17700.0
2012-11-21 11:00:00,82.19,82.28,82.18,82.28,25000.0,82.19,82.28,82.18,82.28,25000.0
2012-11-21 11:30:00,82.26,82.28,82.05,82.13,14500.0,82.26,82.28,82.05,82.13,14500.0
2012-11-21 12:00:00,82.15,82.19,82.04,82.16,10900.0,82.15,82.19,82.04,82.16,10900.0
2012-11-21 12:30:00,82.12,82.14,81.97,81.98,4200.0,82.12,82.14,81.97,81.98,4200.0
2012-11-21 13:00:00,81.98,82.03,81.9,81.98,7300.0,81.98,82.03,81.9,81.98,7300.0
2012-11-21 13:30:00,82.0,82.03,81.89,81.94,10200.0,82.0,82.03,81.89,81.94,10200.0
2012-11-21 14:00:00,81.96,82.01,81.88,81.99,15500.0,81.96,82.01,81.88,81.99,15500.0
2012-11-21 14:30:00,81.98,82.01,81.87,81.89,11600.0,81.98,82.01,81.87,81.89,11600.0
2012-11-21 15:00:00,81.89,81.99,81.87,81.87,39200.0,81.89,81.99,81.87,81.87,39200.0
2012-11-21 15:30:00,81.86,82.17,81.86,82.12,46000.0,81.86,82.17,81.86,82.12,46000.0
2012-11-23 09:30:00,82.63,82.81,82.39,82.65,20100.0,82.63,82.81,82.39,82.65,20100.0
2012-11-23 10:00:00,82.68,83.14,82.66,83.12,22400.0,82.68,83.14,82.66,83.12,22400.0
2012-11-23 10:30:00,83.08,83.14,82.9,82.98,8900.0,83.08,83.14,82.9,82.98,8900.0
2012-11-23 11:00:00,82.98,83.31,82.98,83.31,9300.0,82.98,83.31,82.98,83.31,9300.0
2012-11-23 11:30:00,83.25,83.28,82.84,82.91,9800.0,83.25,83.28,82.84,82.91,9800.0
2012-11-23 12:00:00,82.91,83.23,82.87,83.23,17000.0,82.91,83.23,82.87,83.23,17000.0
2012-11-23 12:30:00,83.27,83.65,83.24,83.65,24200.0,83.27,83.65,83.24,83.65,24200.0
2012-11-26 09:30:00,83.27,83.42,82.8,82.92,37800.0,83.27,83.42,82.8,82.92,37800.0
2012-11-26 10:00:00,82.97,82.97,82.7,82.81,50000.0,82.97,82.97,82.7,82.81,50000.0
2012-11-26 10:30:00,82.81,83.16,82.81,83.03,38400.0,82.81,83.16,82.81,83.03,38400.0
2012-11-26 11:00:00,83.04,83.23,82.92,83.19,16700.0,83.04,83.23,82.92,83.19,16700.0
2012-11-26 11:30:00,83.16,83.36,83.14,83.36,16700.0,83.16,83.36,83.14,83.36,16700.0
2012-11-26 12:00:00,83.38,83.43,83.29,83.3,12100.0,83.38,83.43,83.29,83.3,12100.0
2012-11-26 12:30:00,83.3,83.43,83.19,83.19,18100.0,83.3,83.43,83.19,83.19,18100.0
2012-11-26 13:00:00,83.19,83.19,83.01,83.03,23200.0,83.19,83.19,83.01,83.03,23200.0
2012-11-26 13:30:00,83.03,83.07,82.91,82.97,9100.0,83.03,83.07,82.91,82.97,9100.0
2012-11-26 14:00:00,83.0,83.0,82.83,82.89,14100.0,83.0,83.0,82.83,82.89,14100.0
2012-11-26 14:30:00,82.89,83.05,82.86,82.95,27900.0,82.89,83.05,82.86,82.95,27900.0
2012-11-26 15:00:00,82.99,83.05,82.91,83.03,27800.0,82.99,83.05,82.91,83.03,27800.0
2012-11-26 15:30:00,83.04,83.61,82.92,83.28,145100.0,83.04,83.61,82.92,83.28,145100.0
2012-11-27 09:30:00,82.8,83.14,82.56,83.1,73500.0,82.8,83.14,82.56,83.1,73500.0
2012-11-27 10:00:00,83.08,83.15,82.8,82.86,75500.0,83.08,83.15,82.8,82.86,75500.0
2012-11-27 10:30:00,82.85,82.97,82.78,82.92,47900.0,82.85,82.97,82.78,82.92,47900.0
2012-11-27 11:00:00,82.93,83.2,82.93,83.19,22500.0,82.93,83.2,82.93,83.19,22500.0
2012-11-27 11:30:00,83.17,83.34,83.04,83.12,37100.0,83.17,83.34,83.04,83.12,37100.0
2012-11-27 12:00:00,83.14,83.45,83.14,83.45,14800.0,83.14,83.45,83.14,83.45,14800.0
2012-11-27 12:30:00,83.44,83.51,83.24,83.46,35100.0,83.44,83.51,83.24,83.46,35100.0
2012-11-27 13:00:00,83.43,83.49,83.24,83.31,20500.0,83.43,83.49,83.24,83.31,20500.0
2012-11-27 13:30:00,83.29,83.37,83.21,83.28,16900.0,83.29,83.37,83.21,83.28,16900.0
2012-11-27 14:00:00,83.25,83.3,82.88,82.89,38400.0,83.25,83.3,82.88,82.89,38400.0
2012-11-27 14:30:00,82.92,83.05,82.74,82.92,32500.0,82.92,83.05,82.74,82.92,32500.0
2012-11-27 15:00:00,82.96,83.05,82.85,82.99,42400.0,82.96,83.05,82.85,82.99,42400.0
2012-11-27 15:30:00,83.04,83.06,82.83,82.95,100800.0,83.04,83.06,82.83,82.95,100800.0
2012-11-28 09:30:00,82.48,82.48,82.02,82.29,38200.0,82.48,82.48,82.02,82.29,38200.0
2012-11-28 10:00:00,82.25,82.52,82.02,82.3,28200.0,82.25,82.52,82.02,82.3,28200.0
2012-11-28 10:30:00,82.33,82.83,82.32,82.79,9400.0,82.33,82.83,82.32,82.79,9400.0
2012-11-28 11:00:00,82.74,83.39,82.5,83.28,73400.0,82.74,83.39,82.5,83.28,73400.0
2012-11-28 11:30:00,83.26,83.3,83.05,83.16,8600.0,83.26,83.3,83.05,83.16,8600.0
2012-11-28 12:00:00,83.13,83.49,82.96,83.43,14000.0,83.13,83.49,82.96,83.43,14000.0
2012-11-28 12:30:00,83.5,83.6,83.38,83.42,11200.0,83.5,83.6,83.38,83.42,11200.0
2012-11-28 13:00:00,83.37,83.41,83.29,83.31,5700.0,83.37,83.41,83.29,83.31,5700.0
2012-11-28 13:30:00,83.37,83.5,83.28,83.4,9600.0,83.37,83.5,83.28,83.4,9600.0
2012-11-28 14:00:00,83.35,83.36,83.22,83.26,21600.0,83.35,83.36,83.22,83.26,21600.0
2012-11-28 14:30:00,83.23,83.42,83.2,83.42,9100.0,83.23,83.42,83.2,83.42,9100.0
2012-11-28 15:00:00,83.37,83.55,83.25,83.55,24100.0,83.37,83.55,83.25,83.55,24100.0
2012-11-28 15:30:00,83.51,83.73,83.49,83.71,70400.0,83.51,83.73,83.49,83.71,70400.0
2012-11-29 09:30:00,83.97,84.59,83.76,84.5,37900.0,83.97,84.59,83.76,84.5,37900.0
2012-11-29 10:00:00,84.53,84.69,83.91,84.3,18700.0,84.53,84.69,83.91,84.3,18700.0
2012-11-29 10:30:00,84.28,84.48,84.02,84.25,23100.0,84.28,84.48,84.02,84.25,23100.0
2012-11-29 11:00:00,84.24,84.41,84.14,84.21,13800.0,84.24,84.41,84.14,84.21,13800.0
2012-11-29 11:30:00,84.25,84.28,83.66,83.73,41500.0,84.25,84.28,83.66,83.73,41500.0
2012-11-29 12:00:00,83.76,84.17,83.73,84.1,10900.0,83.76,84.17,83.73,84.1,10900.0
2012-11-29 12:30:00,84.07,84.17,83.99,84.08,7900.0,84.07,84.17,83.99,84.08,7900.0
2012-11-29 13:00:00,84.09,84.2,84.02,84.11,14500.0,84.09,84.2,84.02,84.11,14500.0
2012-11-29 13:30:00,84.13,84.47,84.13,84.32,18400.0,84.13,84.47,84.13,84.32,18400.0
2012-11-29 14:00:00,84.31,84.53,84.18,84.5,26000.0,84.31,84.53,84.18,84.5,26000.0
2012-11-29 14:30:00,84.49,84.58,84.4,84.51,32800.0,84.49,84.58,84.4,84.51,32800.0
2012-11-29 15:00:00,84.51,84.57,84.26,84.32,36400.0,84.51,84.57,84.26,84.32,36400.0
2012-11-29 15:30:00,84.35,84.57,84.26,84.56,75100.0,84.35,84.57,84.26,84.56,75100.0
2012-11-30 09:30:00,84.39,84.74,84.15,84.23,26000.0,84.39,84.74,84.15,84.23,26000.0
2012-11-30 10:00:00,84.26,84.56,84.26,84.4,13000.0,84.26,84.56,84.26,84.4,13000.0
2012-11-30 10:30:00,84.39,84.39,84.06,84.37,20100.0,84.39,84.39,84.06,84.37,20100.0
2012-11-30 11:00:00,84.43,84.51,84.33,84.47,26200.0,84.43,84.51,84.33,84.47,26200.0
2012-11-30 11:30:00,84.47,84.55,84.43,84.46,25600.0,84.47,84.55,84.43,84.46,25600.0
2012-11-30 12:00:00,84.46,84.53,84.31,84.36,16300.0,84.46,84.53,84.31,84.36,16300.0
2012-11-30 12:30:00,84.37,84.45,84.14,84.2,25400.0,84.37,84.45,84.14,84.2,25400.0
2012-11-30 13:00:00,84.22,84.33,84.13,84.15,26900.0,84.22,84.33,84.13,84.15,26900.0
2012-11-30 13:30:00,84.12,84.13,83.97,84.09,23700.0,84.12,84.13,83.97,84.09,23700.0
2012-11-30 14:00:00,84.09,84.26,84.08,84.11,21000.0,84.09,84.26,84.08,84.11,21000.0
2012-11-30 14:30:00,84.11,84.21,83.99,84.21,51900.0,84.11,84.21,83.99,84.21,51900.0
2012-11-30 15:00:00,84.2,84.42,84.08,84.32,23300.0,84.2,84.42,84.08,84.32,23300.0
2012-11-30 15:30:00,84.32,84.65,84.24,84.48,129000.0,84.32,84.65,84.24,84.48,129000.0
2012-12-03 09:30:00,84.73,85.3,84.61,84.77,42400.0,84.73,85.3,84.61,84.77,42400.0
2012-12-03 10:00:00,84.73,84.77,84.27,84.51,23000.0,84.73,84.77,84.27,84.51,23000.0
2012-12-03 10:30:00,84.55,84.56,84.01,84.01,12800.0,84.55,84.56,84.01,84.01,12800.0
2012-12-03 11:00:00,84.08,84.17,83.98,84.0,22400.0,84.08,84.17,83.98,84.0,22400.0
2012-12-03 11:30:00,84.06,84.45,84.03,84.42,11000.0,84.06,84.45,84.03,84.42,11000.0
2012-12-03 12:00:00,84.42,84.44,84.32,84.39,7800.0,84.42,84.44,84.32,84.39,7800.0
2012-12-03 12:30:00,84.39,84.51,84.38,84.47,19000.0,84.39,84.51,84.38,84.47,19000.0
2012-12-03 13:00:00,84.44,84.44,84.26,84.27,10600.0,84.44,84.44,84.26,84.27,10600.0
2012-12-03 13:30:00,84.27,84.29,83.99,84.09,8500.0,84.27,84.29,83.99,84.09,8500.0
2012-12-03 14:00:00,84.14,84.26,84.08,84.11,15400.0,84.14,84.26,84.08,84.11,15400.0
2012-12-03 14:30:00,84.08,84.31,84.08,84.3,9500.0,84.08,84.31,84.08,84.3,9500.0
2012-12-03 15:00:00,84.3,84.43,84.0,84.04,20700.0,84.3,84.43,84.0,84.04,20700.0
2012-12-03 15:30:00,84.05,84.29,84.01,84.14,42200.0,84.05,84.29,84.01,84.14,42200.0
2012-12-04 09:30:00,84.24,84.61,84.14,84.31,24400.0,84.24,84.61,84.14,84.31,24400.0
2012-12-04 10:00:00,84.23,84.61,84.22,84.26,35300.0,84.23,84.61,84.22,84.26,35300.0
2012-12-04 10:30:00,84.28,84.57,84.2,84.5,32100.0,84.28,84.57,84.2,84.5,32100.0
2012-12-04 11:00:00,84.49,84.49,84.23,84.3,8900.0,84.49,84.49,84.23,84.3,8900.0
2012-12-04 11:30:00,84.34,84.54,84.34,84.43,11300.0,84.34,84.54,84.34,84.43,11300.0
2012-12-04 12:00:00,84.41,84.41,84.0,84.22,9600.0,84.41,84.41,84.0,84.22,9600.0
2012-12-04 12:30:00,84.19,84.2,84.05,84.17,14300.0,84.19,84.2,84.05,84.17,14300.0
2012-12-04 13:00:00,84.15,84.35,84.0,84.35,9300.0,84.15,84.35,84.0,84.35,9300.0
2012-12-04 13:30:00,84.33,84.62,84.29,84.51,12400.0,84.33,84.62,84.29,84.51,12400.0
2012-12-04 14:00:00,84.53,84.66,84.49,84.6,35100.0,84.53,84.66,84.49,84.6,35100.0
2012-12-04 14:30:00,84.6,84.77,84.47,84.67,13900.0,84.6,84.77,84.47,84.67,13900.0
2012-12-04 15:00:00,84.72,84.88,84.7,84.8,24100.0,84.72,84.88,84.7,84.8,24100.0
2012-12-04 15:30:00,84.8,84.83,84.35,84.44,74100.0,84.8,84.83,84.35,84.44,74100.0
2012-12-05 09:30:00,84.41,84.53,83.97,83.97,21100.0,84.41,84.53,83.97,83.97,21100.0
2012-12-05 10:00:00,83.99,84.51,83.99,84.17,20300.0,83.99,84.51,83.99,84.17,20300.0
2012-12-05 10:30:00,84.12,84.32,83.99,84.32,30100.0,84.12,84.32,83.99,84.32,30100.0
2012-12-05 11:00:00,84.32,84.44,84.13,84.32,27800.0,84.32,84.44,84.13,84.32,27800.0
2012-12-05 11:30:00,84.34,84.65,84.34,84.63,19500.0,84.34,84.65,84.34,84.63,19500.0
2012-12-05 12:00:00,84.67,84.89,84.48,84.5,35400.0,84.67,84.89,84.48,84.5,35400.0
2012-12-05 12:30:00,84.52,84.74,84.5,84.54,22200.0,84.52,84.74,84.5,84.54,22200.0
2012-12-05 13:00:00,84.53,84.61,84.38,84.42,17400.0,84.53,84.61,84.38,84.42,17400.0
2012-12-05 13:30:00,84.39,84.46,84.31,84.35,6800.0,84.39,84.46,84.31,84.35,6800.0
2012-12-05 14:00:00,84.37,84.41,84.07,84.07,24500.0,84.37,84.41,84.07,84.07,24500.0
2012-12-05 14:30:00,84.08,84.39,84.02,84.26,22100.0,84.08,84.39,84.02,84.26,22100.0
2012-12-05 15:00:00,84.25,84.52,84.25,84.31,28300.0,84.25,84.52,84.25,84.31,28300.0
2012-12-05 15:30:00,84.29,84.36,84.02,84.15,62300.0,84.29,84.36,84.02,84.15,62300.0
2012-12-06 09:30:00,84.1,84.34,83.82,84.03,76100.0,84.1,84.34,83.82,84.03,76100.0
2012-12-06 10:00:00,84.03,84.22,83.8,84.06,10200.0,84.03,84.22,83.8,84.06,10200.0
2012-12-06 10:30:00,84.15,84.35,83.97,84.1,37900.0,84.15,84.35,83.97,84.1,37900.0
2012-12-06 11:00:00,84.1,84.18,84.0,84.02,15200.0,84.1,84.18,84.0,84.02,15200.0
2012-12-06 11:30:00,84.01,84.09,83.87,83.87,37700.0,84.01,84.09,83.87,83.87,37700.0
2012-12-06 12:00:00,83.88,83.97,83.75,83.75,12200.0,83.88,83.97,83.75,83.75,12200.0
2012-12-06 12:30:00,83.76,83.76,83.62,83.66,15000.0,83.76,83.76,83.62,83.66,15000.0
2012-12-06 13:00:00,83.59,83.98,83.59,83.98,11800.0,83.59,83.98,83.59,83.98,11800.0
2012-12-06 13:30:00,83.98,84.16,83.96,84.1,16900.0,83.98,84.16,83.96,84.1,16900.0
2012-12-06 14:00:00,84.14,84.48,83.99,84.44,84900.0,84.14,84.48,83.99,84.44,84900.0
2012-12-06 14:30:00,84.47,84.64,84.38,84.64,26500.0,84.47,84.64,84.38,84.64,26500.0
2012-12-06 15:00:00,84.65,84.67,84.48,84.66,32300.0,84.65,84.67,84.48,84.66,32300.0
2012-12-06 15:30:00,84.67,85.05,84.62,85.02,153200.0,84.67,85.05,84.62,85.02,153200.0
2012-12-07 09:30:00,85.1,85.57,84.48,85.12,58200.0,85.1,85.57,84.48,85.12,58200.0
2012-12-07 10:00:00,85.12,85.64,85.05,85.54,24000.0,85.12,85.64,85.05,85.54,24000.0
2012-12-07 10:30:00,85.52,85.57,85.29,85.41,44500.0,85.52,85.57,85.29,85.41,44500.0
2012-12-07 11:00:00,85.42,85.5,85.03,85.35,21800.0,85.42,85.5,85.03,85.35,21800.0
2012-12-07 11:30:00,85.29,85.52,85.16,85.49,45400.0,85.29,85.52,85.16,85.49,45400.0
2012-12-07 12:00:00,85.53,85.67,85.37,85.58,21700.0,85.53,85.67,85.37,85.58,21700.0
2012-12-07 12:30:00,85.55,85.66,85.5,85.66,20500.0,85.55,85.66,85.5,85.66,20500.0
2012-12-07 13:00:00,85.65,85.87,85.54,85.82,34800.0,85.65,85.87,85.54,85.82,34800.0
2012-12-07 13:30:00,85.78,85.79,85.67,85.77,30300.0,85.78,85.79,85.67,85.77,30300.0
2012-12-07 14:00:00,85.76,85.87,85.71,85.78,66700.0,85.76,85.87,85.71,85.78,66700.0
2012-12-07 14:30:00,85.77,85.81,85.39,85.39,36200.0,85.77,85.81,85.39,85.39,36200.0
2012-12-07 15:00:00,85.39,85.51,85.22,85.48,77200.0,85.39,85.51,85.22,85.48,77200.0
2012-12-07 15:30:00,85.5,85.59,85.35,85.51,73900.0,85.5,85.59,85.35,85.51,73900.0
2012-12-10 09:30:00,85.21,86.19,85.21,86.01,36300.0,85.21,86.19,85.21,86.01,36300.0
2012-12-10 10:00:00,85.98,86.18,85.86,86.09,61700.0,85.98,86.18,85.86,86.09,61700.0
2012-12-10 10:30:00,86.12,86.6,86.1,86.51,34800.0,86.12,86.6,86.1,86.51,34800.0
2012-12-10 11:00:00,86.47,86.5,86.27,86.36,20200.0,86.47,86.5,86.27,86.36,20200.0
2012-12-10 11:30:00,86.38,86.45,86.29,86.41,18500.0,86.38,86.45,86.29,86.41,18500.0
2012-12-10 12:00:00,86.41,86.52,86.2,86.34,32200.0,86.41,86.52,86.2,86.34,32200.0
2012-12-10 12:30:00,86.35,86.36,86.17,86.22,14400.0,86.35,86.36,86.17,86.22,14400.0
2012-12-10 13:00:00,86.22,86.22,86.08,86.12,10800.0,86.22,86.22,86.08,86.12,10800.0
2012-12-10 13:30:00,86.12,86.13,86.04,86.05,12100.0,86.12,86.13,86.04,86.05,12100.0
2012-12-10 14:00:00,86.07,86.1,85.95,86.02,22900.0,86.07,86.1,85.95,86.02,22900.0
2012-12-10 14:30:00,86.02,86.14,85.91,86.11,43200.0,86.02,86.14,85.91,86.11,43200.0
2012-12-10 15:00:00,86.1,86.15,86.02,86.09,27500.0,86.1,86.15,86.02,86.09,27500.0
2012-12-10 15:30:00,86.1,86.13,86.0,86.01,63600.0,86.1,86.13,86.0,86.01,63600.0
2012-12-11 09:30:00,86.24,86.67,86.08,86.54,31900.0,86.24,86.67,86.08,86.54,31900.0
2012-12-11 10:00:00,86.61,86.95,86.49,86.93,35200.0,86.61,86.95,86.49,86.93,35200.0
2012-12-11 10:30:00,86.96,87.25,86.93,87.2,41000.0,86.96,87.25,86.93,87.2,41000.0
2012-12-11 11:00:00,87.22,87.34,87.09,87.28,25300.0,87.22,87.34,87.09,87.28,25300.0
2012-12-11 11:30:00,87.26,87.35,87.11,87.14,20300.0,87.26,87.35,87.11,87.14,20300.0
2012-12-11 12:00:00,87.13,87.29,86.93,87.26,37700.0,87.13,87.29,86.93,87.26,37700.0
2012-12-11 12:30:00,87.28,87.35,87.24,87.33,23000.0,87.28,87.35,87.24,87.33,23000.0
2012-12-11 13:00:00,87.32,87.35,87.22,87.32,44400.0,87.32,87.35,87.22,87.32,44400.0
2012-12-11 13:30:00,87.3,87.4,87.22,87.4,16300.0,87.3,87.4,87.22,87.4,16300.0
2012-12-11 14:00:00,87.41,87.53,87.4,87.47,69600.0,87.41,87.53,87.4,87.47,69600.0
2012-12-11 14:30:00,87.46,87.47,87.3,87.39,78400.0,87.46,87.47,87.3,87.39,78400.0
2012-12-11 15:00:00,87.38,87.39,87.1,87.17,64400.0,87.38,87.39,87.1,87.17,64400.0
2012-12-11 15:30:00,87.17,87.17,86.97,87.06,122800.0,87.17,87.17,86.97,87.06,122800.0
2012-12-12 09:30:00,87.23,87.84,86.49,87.52,98400.0,87.23,87.84,86.49,87.52,98400.0
2012-12-12 10:00:00,87.5,87.59,87.37,87.56,32200.0,87.5,87.59,87.37,87.56,32200.0
2012-12-12 10:30:00,87.58,87.58,87.49,87.53,25400.0,87.58,87.58,87.49,87.53,25400.0
2012-12-12 11:00:00,87.52,87.56,87.38,87.56,36400.0,87.52,87.56,87.38,87.56,36400.0
2012-12-12 11:30:00,87.56,87.64,87.52,87.64,25200.0,87.56,87.64,87.52,87.64,25200.0
2012-12-12 12:00:00,87.6,87.71,87.54,87.7,13400.0,87.6,87.71,87.54,87.7,13400.0
2012-12-12 12:30:00,87.7,88.2,87.59,88.13,62100.0,87.7,88.2,87.59,88.13,62100.0
2012-12-12 13:00:00,88.17,88.2,87.93,88.13,22500.0,88.17,88.2,87.93,88.13,22500.0
2012-12-12 13:30:00,88.09,88.15,87.9,87.99,19800.0,88.09,88.15,87.9,87.99,19800.0
2012-12-12 14:00:00,87.99,88.05,87.77,87.89,34600.0,87.99,88.05,87.77,87.89,34600.0
2012-12-12 14:30:00,87.9,88.01,87.79,87.99,33700.0,87.9,88.01,87.79,87.99,33700.0
2012-12-12 15:00:00,87.93,87.95,87.5,87.59,71900.0,87.93,87.95,87.5,87.59,71900.0
2012-12-12 15:30:00,87.57,87.61,87.22,87.6,138200.0,87.57,87.61,87.22,87.6,138200.0
2012-12-13 09:30:00,87.33,87.52,86.97,87.24,22100.0,87.33,87.52,86.97,87.24,22100.0
2012-12-13 10:00:00,87.28,87.7,87.24,87.65,19400.0,87.28,87.7,87.24,87.65,19400.0
2012-12-13 10:30:00,87.66,87.75,87.47,87.6,13300.0,87.66,87.75,87.47,87.6,13300.0
2012-12-13 11:00:00,87.62,87.67,87.3,87.46,26000.0,87.62,87.67,87.3,87.46,26000.0
2012-12-13 11:30:00,87.39,87.55,87.32,87.54,16400.0,87.39,87.55,87.32,87.54,16400.0
2012-12-13 12:00:00,87.57,87.59,87.32,87.33,27600.0,87.57,87.59,87.32,87.33,27600.0
2012-12-13 12:30:00,87.29,87.36,87.14,87.23,18400.0,87.29,87.36,87.14,87.23,18400.0
2012-12-13 13:00:00,87.23,87.39,87.1,87.35,11800.0,87.23,87.39,87.1,87.35,11800.0
2012-12-13 13:30:00,87.35,87.36,87.21,87.31,10400.0,87.35,87.36,87.21,87.31,10400.0
2012-12-13 14:00:00,87.31,87.37,87.17,87.37,13000.0,87.31,87.37,87.17,87.37,13000.0
2012-12-13 14:30:00,87.41,87.55,87.31,87.52,19600.0,87.41,87.55,87.31,87.52,19600.0
2012-12-13 15:00:00,87.54,87.56,87.38,87.45,24800.0,87.54,87.56,87.38,87.45,24800.0
2012-12-13 15:30:00,87.43,87.71,87.29,87.44,57800.0,87.43,87.71,87.29,87.44,57800.0
2012-12-14 09:30:00,87.06,87.77,86.85,87.72,25500.0,87.06,87.77,86.85,87.72,25500.0
2012-12-14 10:00:00,87.72,87.8,87.41,87.5,21100.0,87.72,87.8,87.41,87.5,21100.0
2012-12-14 10:30:00,87.45,87.9,87.44,87.67,19700.0,87.45,87.9,87.44,87.67,19700.0
2012-12-14 11:00:00,87.67,87.74,87.57,87.57,20200.0,87.67,87.74,87.57,87.57,20200.0
2012-12-14 11:30:00,87.63,87.7,87.44,87.66,18900.0,87.63,87.7,87.44,87.66,18900.0
2012-12-14 12:00:00,87.64,87.65,87.53,87.59,16200.0,87.64,87.65,87.53,87.59,16200.0
2012-12-14 12:30:00,87.6,87.6,87.47,87.51,16100.0,87.6,87.6,87.47,87.51,16100.0
2012-12-14 13:00:00,87.52,87.54,87.4,87.51,21700.0,87.52,87.54,87.4,87.51,21700.0
2012-12-14 13:30:00,87.5,87.73,87.45,87.73,29100.0,87.5,87.73,87.45,87.73,29100.0
2012-12-14 14:00:00,87.73,87.73,87.47,87.47,18500.0,87.73,87.73,87.47,87.47,18500.0
2012-12-14 14:30:00,87.48,87.54,87.41,87.49,29700.0,87.48,87.54,87.41,87.49,29700.0
2012-12-14 15:00:00,87.49,87.55,87.25,87.28,62500.0,87.49,87.55,87.25,87.28,62500.0
2012-12-14 15:30:00,87.28,87.51,87.2,87.38,68000.0,87.28,87.51,87.2,87.38,68000.0
2012-12-17 09:30:00,87.56,88.1,87.51,88.04,61300.0,87.56,88.1,87.51,88.04,61300.0
2012-12-17 10:00:00,88.09,88.22,87.64,87.72,15600.0,88.09,88.22,87.64,87.72,15600.0
2012-12-17 10:30:00,87.68,87.75,87.47,87.47,19000.0,87.68,87.75,87.47,87.47,19000.0
2012-12-17 11:00:00,87.48,88.0,87.46,87.71,129600.0,87.48,88.0,87.46,87.71,129600.0
2012-12-17 11:30:00,87.76,87.98,87.7,87.71,38100.0,87.76,87.98,87.7,87.71,38100.0
2012-12-17 12:00:00,87.71,87.87,87.71,87.72,13800.0,87.71,87.87,87.71,87.72,13800.0
2012-12-17 12:30:00,87.74,87.76,87.62,87.62,8900.0,87.74,87.76,87.62,87.62,8900.0
2012-12-17 13:00:00,87.66,87.7,87.58,87.64,9900.0,87.66,87.7,87.58,87.64,9900.0
2012-12-17 13:30:00,87.66,87.66,87.51,87.64,17000.0,87.66,87.66,87.51,87.64,17000.0
2012-12-17 14:00:00,87.64,87.73,87.62,87.66,45900.0,87.64,87.73,87.62,87.66,45900.0
2012-12-17 14:30:00,87.67,87.73,87.62,87.64,27900.0,87.67,87.73,87.62,87.64,27900.0
2012-12-17 15:00:00,87.66,87.75,87.62,87.72,47200.0,87.66,87.75,87.62,87.72,47200.0
2012-12-17 15:30:00,87.7,88.21,87.7,88.18,78800.0,87.7,88.21,87.7,88.18,78800.0
2012-12-18 09:30:00,88.34,88.49,88.13,88.23,34800.0,88.34,88.49,88.13,88.23,34800.0
2012-12-18 10:00:00,88.15,88.21,87.92,88.05,45900.0,88.15,88.21,87.92,88.05,45900.0
2012-12-18 10:30:00,88.04,88.26,88.01,88.05,33000.0,88.04,88.26,88.01,88.05,33000.0
2012-12-18 11:00:00,88.06,88.36,87.97,88.24,38800.0,88.06,88.36,87.97,88.24,38800.0
2012-12-18 11:30:00,88.24,88.4,88.23,88.29,20200.0,88.24,88.4,88.23,88.29,20200.0
2012-12-18 12:00:00,88.31,88.57,88.27,88.5,18900.0,88.31,88.57,88.27,88.5,18900.0
2012-12-18 12:30:00,88.51,89.0,88.48,88.88,23600.0,88.51,89.0,88.48,88.88,23600.0
2012-12-18 13:00:00,88.89,88.97,88.81,88.89,21200.0,88.89,88.97,88.81,88.89,21200.0
2012-12-18 13:30:00,88.9,89.03,88.86,88.97,17900.0,88.9,89.03,88.86,88.97,17900.0
2012-12-18 14:00:00,88.97,89.03,88.74,88.83,20900.0,88.97,89.03,88.74,88.83,20900.0
2012-12-18 14:30:00,88.8,88.96,88.74,88.96,20200.0,88.8,88.96,88.74,88.96,20200.0
2012-12-18 15:00:00,88.94,89.12,88.94,89.05,33500.0,88.94,89.12,88.94,89.05,33500.0
2012-12-18 15:30:00,89.02,89.25,88.91,89.2,83100.0,89.02,89.25,88.91,89.2,83100.0
2012-12-19 09:30:00,89.39,89.39,88.68,88.8,46400.0,89.39,89.39,88.68,88.8,46400.0
2012-12-19 10:00:00,88.77,88.86,88.48,88.54,30300.0,88.77,88.86,88.48,88.54,30300.0
2012-12-19 10:30:00,88.56,88.67,88.4,88.57,45000.0,88.56,88.67,88.4,88.57,45000.0
2012-12-19 11:00:00,88.56,88.78,88.54,88.77,55400.0,88.56,88.78,88.54,88.77,55400.0
2012-12-19 11:30:00,88.77,88.87,88.72,88.72,39500.0,88.77,88.87,88.72,88.72,39500.0
2012-12-19 12:00:00,88.73,88.96,88.73,88.9,52100.0,88.73,88.96,88.73,88.9,52100.0
2012-12-19 12:30:00,88.9,89.02,88.77,88.89,28300.0,88.9,89.02,88.77,88.89,28300.0
2012-12-19 13:00:00,88.9,88.91,88.73,88.83,23800.0,88.9,88.91,88.73,88.83,23800.0
2012-12-19 13:30:00,88.82,89.01,88.77,88.93,13100.0,88.82,89.01,88.77,88.93,13100.0
2012-12-19 14:00:00,88.93,88.97,88.77,88.77,33600.0,88.93,88.97,88.77,88.77,33600.0
2012-12-19 14:30:00,88.82,88.82,88.57,88.76,47100.0,88.82,88.82,88.57,88.76,47100.0
2012-12-19 15:00:00,88.76,88.78,88.61,88.75,32000.0,88.76,88.78,88.61,88.75,32000.0
2012-12-19 15:30:00,88.76,88.85,88.35,88.43,79600.0,88.76,88.85,88.35,88.43,79600.0
2012-12-20 09:30:00,88.72,88.81,88.16,88.22,27400.0,88.72,88.81,88.16,88.22,27400.0
2012-12-20 10:00:00,88.4,89.0,88.34,88.84,26900.0,88.4,89.0,88.34,88.84,26900.0
2012-12-20 10:30:00,88.83,89.01,88.82,88.92,102600.0,88.83,89.01,88.82,88.92,102600.0
2012-12-20 11:00:00,88.92,89.29,88.92,89.18,35200.0,88.92,89.29,88.92,89.18,35200.0
2012-12-20 11:30:00,89.19,89.28,89.04,89.23,22800.0,89.19,89.28,89.04,89.23,22800.0
2012-12-20 12:00:00,89.23,89.24,89.06,89.16,17900.0,89.23,89.24,89.06,89.16,17900.0
2012-12-20 12:30:00,89.18,89.38,89.17,89.28,24200.0,89.18,89.38,89.17,89.28,24200.0
2012-12-20 13:00:00,89.25,89.45,89.21,89.38,34200.0,89.25,89.45,89.21,89.38,34200.0
2012-12-20 13:30:00,89.4,89.51,89.33,89.42,18700.0,89.4,89.51,89.33,89.42,18700.0
2012-12-20 14:00:00,89.42,89.43,89.26,89.33,21500.0,89.42,89.43,89.26,89.33,21500.0
2012-12-20 14:30:00,89.34,89.39,89.3,89.34,38700.0,89.34,89.39,89.3,89.34,38700.0
2012-12-20 15:00:00,89.33,89.36,89.13,89.21,35900.0,89.33,89.36,89.13,89.21,35900.0
2012-12-20 15:30:00,89.22,89.36,89.1,89.35,97600.0,89.22,89.36,89.1,89.35,97600.0
2012-12-21 09:30:00,88.72,88.72,88.14,88.67,203000.0,88.72,88.72,88.14,88.67,203000.0
2012-12-21 10:00:00,88.67,88.99,88.5,88.8,40900.0,88.67,88.99,88.5,88.8,40900.0
2012-12-21 10:30:00,88.93,88.93,88.59,88.63,14100.0,88.93,88.93,88.59,88.63,14100.0
2012-12-21 11:00:00,88.63,88.69,88.45,88.65,19100.0,88.63,88.69,88.45,88.65,19100.0
2012-12-21 11:30:00,88.6,88.62,88.3,88.54,38900.0,88.6,88.62,88.3,88.54,38900.0
2012-12-21 12:00:00,88.57,88.66,88.41,88.49,14300.0,88.57,88.66,88.41,88.49,14300.0
2012-12-21 12:30:00,88.49,88.55,88.36,88.5,36900.0,88.49,88.55,88.36,88.5,36900.0
2012-12-21 13:00:00,88.5,88.6,88.42,88.56,16900.0,88.5,88.6,88.42,88.56,16900.0
2012-12-21 13:30:00,88.57,88.78,88.51,88.58,13300.0,88.57,88.78,88.51,88.58,13300.0
2012-12-21 14:00:00,88.61,88.76,88.42,88.46,24300.0,88.61,88.76,88.42,88.46,24300.0
2012-12-21 14:30:00,88.45,88.57,88.41,88.45,24900.0,88.45,88.57,88.41,88.45,24900.0
2012-12-21 15:00:00,88.46,88.54,88.42,88.54,45500.0,88.46,88.54,88.42,88.54,45500.0
2012-12-21 15:30:00,88.54,88.61,88.34,88.47,148500.0,88.54,88.61,88.34,88.47,148500.0
2012-12-24 09:30:00,88.28,88.79,88.08,88.41,33100.0,88.28,88.79,88.08,88.41,33100.0
2012-12-24 10:00:00,88.35,88.41,88.25,88.34,17600.0,88.35,88.41,88.25,88.34,17600.0
2012-12-24 10:30:00,88.32,88.36,88.21,88.31,21500.0,88.32,88.36,88.21,88.31,21500.0
2012-12-24 11:00:00,88.3,88.54,88.3,88.49,17100.0,88.3,88.54,88.3,88.49,17100.0
2012-12-24 11:30:00,88.49,88.56,88.49,88.5,15400.0,88.49,88.56,88.49,88.5,15400.0
2012-12-24 12:00:00,88.5,88.52,88.42,88.48,22100.0,88.5,88.52,88.42,88.48,22100.0
2012-12-24 12:30:00,88.5,88.72,88.49,88.59,35100.0,88.5,88.72,88.49,88.59,35100.0
2012-12-26 09:30:00,88.78,88.78,87.69,87.69,20300.0,88.78,88.78,87.69,87.69,20300.0
2012-12-26 10:00:00,87.74,87.85,87.64,87.71,13500.0,87.74,87.85,87.64,87.71,13500.0
2012-12-26 10:30:00,87.72,87.76,87.57,87.57,11200.0,87.72,87.76,87.57,87.57,11200.0
2012-12-26 11:00:00,87.59,87.59,87.15,87.15,16300.0,87.59,87.59,87.15,87.15,16300.0
2012-12-26 11:30:00,87.13,87.34,87.05,87.32,13900.0,87.13,87.34,87.05,87.32,13900.0
2012-12-26 12:00:00,87.34,87.46,87.25,87.38,22900.0,87.34,87.46,87.25,87.38,22900.0
2012-12-26 12:30:00,87.37,87.63,87.32,87.53,11900.0,87.37,87.63,87.32,87.53,11900.0
2012-12-26 13:00:00,87.51,87.55,87.45,87.53,6700.0,87.51,87.55,87.45,87.53,6700.0
2012-12-26 13:30:00,87.53,87.56,87.43,87.43,8800.0,87.53,87.56,87.43,87.43,8800.0
2012-12-26 14:00:00,87.46,87.56,87.4,87.4,29700.0,87.46,87.56,87.4,87.4,29700.0
2012-12-26 14:30:00,87.44,87.66,87.42,87.57,17700.0,87.44,87.66,87.42,87.57,17700.0
2012-12-26 15:00:00,87.56,87.65,87.52,87.56,15100.0,87.56,87.65,87.52,87.56,15100.0
2012-12-26 15:30:00,87.56,87.62,87.37,87.38,29700.0,87.56,87.62,87.37,87.38,29700.0
2012-12-27 09:30:00,87.57,87.97,87.17,87.71,18700.0,87.57,87.97,87.17,87.71,18700.0
2012-12-27 10:00:00,87.63,87.88,86.96,87.18,24900.0,87.63,87.88,86.96,87.18,24900.0
2012-12-27 10:30:00,87.21,87.37,87.08,87.24,22300.0,87.21,87.37,87.08,87.24,22300.0
2012-12-27 11:00:00,87.24,87.29,86.88,87.07,8900.0,87.24,87.29,86.88,87.07,8900.0
2012-12-27 11:30:00,87.03,87.26,86.91,87.03,13100.0,87.03,87.26,86.91,87.03,13100.0
2012-12-27 12:00:00,87.04,87.1,86.91,87.01,12700.0,87.04,87.1,86.91,87.01,12700.0
2012-12-27 12:30:00,86.99,86.99,86.59,86.82,9800.0,86.99,86.99,86.59,86.82,9800.0
2012-12-27 13:00:00,86.83,87.03,86.72,86.78,62000.0,86.83,87.03,86.72,86.78,62000.0
2012-12-27 13:30:00,86.78,86.84,86.57,86.6,29100.0,86.78,86.84,86.57,86.6,29100.0
2012-12-27 14:00:00,86.6,86.68,86.45,86.53,25700.0,86.6,86.68,86.45,86.53,25700.0
2012-12-27 14:30:00,86.57,87.25,86.44,87.19,44100.0,86.57,87.25,86.44,87.19,44100.0
2012-12-27 15:00:00,87.19,87.55,87.11,87.35,28900.0,87.19,87.55,87.11,87.35,28900.0
2012-12-27 15:30:00,87.32,87.74,87.32,87.53,84700.0,87.32,87.74,87.32,87.53,84700.0
2012-12-28 09:30:00,87.06,87.12,86.56,86.64,16300.0,87.06,87.12,86.56,86.64,16300.0
2012-12-28 10:00:00,86.69,86.8,86.37,86.57,24500.0,86.69,86.8,86.37,86.57,24500.0
2012-12-28 10:30:00,86.61,87.02,86.47,86.72,29000.0,86.61,87.02,86.47,86.72,29000.0
2012-12-28 11:00:00,86.72,86.78,86.46,86.55,23300.0,86.72,86.78,86.46,86.55,23300.0
2012-12-28 11:30:00,86.56,86.7,86.52,86.61,19100.0,86.56,86.7,86.52,86.61,19100.0
2012-12-28 12:00:00,86.62,86.8,86.62,86.79,12200.0,86.62,86.8,86.62,86.79,12200.0
2012-12-28 12:30:00,86.77,86.84,86.69,86.72,8000.0,86.77,86.84,86.69,86.72,8000.0
2012-12-28 13:00:00,86.72,86.8,86.68,86.79,10400.0,86.72,86.8,86.68,86.79,10400.0
2012-12-28 13:30:00,86.75,86.84,86.69,86.75,46800.0,86.75,86.84,86.69,86.75,46800.0
2012-12-28 14:00:00,86.71,86.78,86.6,86.68,14500.0,86.71,86.78,86.6,86.68,14500.0
2012-12-28 14:30:00,86.71,86.79,86.67,86.72,8100.0,86.71,86.79,86.67,86.72,8100.0
2012-12-28 15:00:00,86.72,86.9,86.68,86.71,22300.0,86.72,86.9,86.68,86.71,22300.0
2012-12-28 15:30:00,86.72,86.92,86.23,86.25,86600.0,86.72,86.92,86.23,86.25,86600.0
2012-12-31 09:30:00,86.09,86.57,85.8,86.48,80300.0,86.09,86.57,85.8,86.48,80300.0
2012-12-31 10:00:00,86.47,86.58,86.23,86.41,41400.0,86.47,86.58,86.23,86.41,41400.0
2012-12-31 10:30:00,86.42,86.58,86.08,86.24,42900.0,86.42,86.58,86.08,86.24,42900.0
2012-12-31 11:00:00,86.25,86.49,86.2,86.26,46100.0,86.25,86.49,86.2,86.26,46100.0
2012-12-31 11:30:00,86.27,86.45,86.13,86.21,35400.0,86.27,86.45,86.13,86.21,35400.0
2012-12-31 12:00:00,86.2,86.29,86.05,86.13,35900.0,86.2,86.29,86.05,86.13,35900.0
2012-12-31 12:30:00,86.13,86.72,86.1,86.33,53300.0,86.13,86.72,86.1,86.33,53300.0
2012-12-31 13:00:00,86.42,86.83,86.19,86.64,28800.0,86.42,86.83,86.19,86.64,28800.0
2012-12-31 13:30:00,86.63,87.01,86.25,86.45,27500.0,86.63,87.01,86.25,86.45,27500.0
2012-12-31 14:00:00,86.45,86.7,86.38,86.66,23300.0,86.45,86.7,86.38,86.66,23300.0
2012-12-31 14:30:00,86.69,87.15,86.61,87.13,45000.0,86.69,87.15,86.61,87.13,45000.0
2012-12-31 15:00:00,87.15,87.26,86.54,86.61,65500.0,87.15,87.26,86.54,86.61,65500.0
2012-12-31 15:30:00,86.61,87.28,86.59,87.12,113800.0,86.61,87.28,86.59,87.12,113800.0
2013-01-02 09:30:00,88.96,88.96,87.79,88.35,80600.0,88.96,88.96,87.79,88.35,80600.0
2013-01-02 10:00:00,88.38,88.81,88.31,88.7,69200.0,88.38,88.81,88.31,88.7,69200.0
2013-01-02 10:30:00,88.73,88.76,88.43,88.75,55500.0,88.73,88.76,88.43,88.75,55500.0
2013-01-02 11:00:00,88.74,88.83,88.28,88.42,25200.0,88.74,88.83,88.28,88.42,25200.0
2013-01-02 11:30:00,88.42,88.42,88.17,88.18,15400.0,88.42,88.42,88.17,88.18,15400.0
2013-01-02 12:00:00,88.17,88.24,88.0,88.09,34700.0,88.17,88.24,88.0,88.09,34700.0
2013-01-02 12:30:00,88.1,88.32,88.08,88.21,22800.0,88.1,88.32,88.08,88.21,22800.0
2013-01-02 13:00:00,88.23,88.54,88.17,88.52,32100.0,88.23,88.54,88.17,88.52,32100.0
2013-01-02 13:30:00,88.53,88.54,88.22,88.22,13100.0,88.53,88.54,88.22,88.22,13100.0
2013-01-02 14:00:00,88.2,88.34,88.11,88.24,14700.0,88.2,88.34,88.11,88.24,14700.0
2013-01-02 14:30:00,88.18,88.2,88.04,88.15,15900.0,88.18,88.2,88.04,88.15,15900.0
2013-01-02 15:00:00,88.16,88.5,88.16,88.32,43800.0,88.16,88.5,88.16,88.32,43800.0
2013-01-02 15:30:00,88.31,88.75,88.25,88.7,111400.0,88.31,88.75,88.25,88.7,111400.0
2013-01-03 09:30:00,86.78,86.81,85.8,85.93,164100.0,86.78,86.81,85.8,85.93,164100.0
2013-01-03 10:00:00,85.94,86.07,85.77,86.01,94200.0,85.94,86.07,85.77,86.01,94200.0
2013-01-03 10:30:00,86.01,86.08,85.5,85.6,65100.0,86.01,86.08,85.5,85.6,65100.0
2013-01-03 11:00:00,85.61,86.22,85.5,86.11,74600.0,85.61,86.22,85.5,86.11,74600.0
2013-01-03 11:30:00,86.1,86.41,86.06,86.29,32700.0,86.1,86.41,86.06,86.29,32700.0
2013-01-03 12:00:00,86.3,86.33,86.08,86.1,44100.0,86.3,86.33,86.08,86.1,44100.0
2013-01-03 12:30:00,86.11,86.14,85.81,86.05,36800.0,86.11,86.14,85.81,86.05,36800.0
2013-01-03 13:00:00,86.03,86.39,86.03,86.35,30300.0,86.03,86.39,86.03,86.35,30300.0
2013-01-03 13:30:00,86.35,86.67,86.35,86.65,22000.0,86.35,86.67,86.35,86.65,22000.0
2013-01-03 14:00:00,86.65,86.65,86.24,86.31,55600.0,86.65,86.65,86.24,86.31,55600.0
2013-01-03 14:30:00,86.33,86.49,86.13,86.39,32700.0,86.33,86.49,86.13,86.39,32700.0
2013-01-03 15:00:00,86.39,86.41,85.94,86.07,53100.0,86.39,86.41,85.94,86.07,53100.0
2013-01-03 15:30:00,86.06,86.25,85.94,86.21,115800.0,86.06,86.25,85.94,86.21,115800.0
2013-01-04 09:30:00,85.01,86.08,85.01,86.02,126200.0,85.01,86.08,85.01,86.02,126200.0
2013-01-04 10:00:00,86.05,86.31,86.0,86.27,48100.0,86.05,86.31,86.0,86.27,48100.0
2013-01-04 10:30:00,86.27,86.49,86.17,86.43,43200.0,86.27,86.49,86.17,86.43,43200.0
2013-01-04 11:00:00,86.45,86.56,86.43,86.5,25200.0,86.45,86.56,86.43,86.5,25200.0
2013-01-04 11:30:00,86.51,86.79,86.46,86.68,56600.0,86.51,86.79,86.46,86.68,56600.0
2013-01-04 12:00:00,86.69,86.94,86.66,86.72,72700.0,86.69,86.94,86.66,86.72,72700.0
2013-01-04 12:30:00,86.73,86.77,86.56,86.57,21700.0,86.73,86.77,86.56,86.57,21700.0
2013-01-04 13:00:00,86.61,86.76,86.59,86.76,14100.0,86.61,86.76,86.59,86.76,14100.0
2013-01-04 13:30:00,86.75,87.05,86.71,86.94,34100.0,86.75,87.05,86.71,86.94,34100.0
2013-01-04 14:00:00,86.94,87.0,86.73,86.73,20200.0,86.94,87.0,86.73,86.73,20200.0
2013-01-04 14:30:00,86.76,86.97,86.74,86.96,33300.0,86.76,86.97,86.74,86.96,33300.0
2013-01-04 15:00:00,86.96,86.99,86.81,86.95,103300.0,86.96,86.99,86.81,86.95,103300.0
2013-01-04 15:30:00,86.95,86.96,86.68,86.83,112200.0,86.95,86.96,86.68,86.83,112200.0
2013-01-07 09:30:00,86.87,87.49,86.03,87.41,140700.0,86.87,87.49,86.03,87.41,140700.0
2013-01-07 10:00:00,87.41,87.51,87.11,87.18,61300.0,87.41,87.51,87.11,87.18,61300.0
2013-01-07 10:30:00,87.19,87.44,87.1,87.15,22700.0,87.19,87.44,87.1,87.15,22700.0
2013-01-07 11:00:00,87.14,87.44,87.01,87.35,44500.0,87.14,87.44,87.01,87.35,44500.0
2013-01-07 11:30:00,87.37,87.52,87.33,87.48,32200.0,87.37,87.52,87.33,87.48,32200.0
2013-01-07 12:00:00,87.46,87.75,87.44,87.53,45900.0,87.46,87.75,87.44,87.53,45900.0
2013-01-07 12:30:00,87.56,87.6,87.27,87.3,15100.0,87.56,87.6,87.27,87.3,15100.0
2013-01-07 13:00:00,87.3,87.51,87.3,87.37,11600.0,87.3,87.51,87.3,87.37,11600.0
2013-01-07 13:30:00,87.35,87.38,87.17,87.25,17500.0,87.35,87.38,87.17,87.25,17500.0
2013-01-07 14:00:00,87.26,87.29,87.11,87.26,34200.0,87.26,87.29,87.11,87.26,34200.0
2013-01-07 14:30:00,87.25,87.36,87.21,87.26,24500.0,87.25,87.36,87.21,87.26,24500.0
2013-01-07 15:00:00,87.28,87.33,87.17,87.17,43900.0,87.28,87.33,87.17,87.17,43900.0
2013-01-07 15:30:00,87.19,87.34,86.98,87.09,124600.0,87.19,87.34,86.98,87.09,124600.0
2013-01-08 09:30:00,86.89,87.84,86.86,87.68,36900.0,86.89,87.84,86.86,87.68,36900.0
2013-01-08 10:00:00,87.63,87.77,87.38,87.49,23600.0,87.63,87.77,87.38,87.49,23600.0
2013-01-08 10:30:00,87.49,87.5,87.22,87.3,21000.0,87.49,87.5,87.22,87.3,21000.0
2013-01-08 11:00:00,87.31,87.33,87.08,87.27,19300.0,87.31,87.33,87.08,87.27,19300.0
2013-01-08 11:30:00,87.31,87.44,87.25,87.38,11900.0,87.31,87.44,87.25,87.38,11900.0
2013-01-08 12:00:00,87.4,87.49,87.37,87.43,12000.0,87.4,87.49,87.37,87.43,12000.0
2013-01-08 12:30:00,87.45,87.52,87.39,87.49,22100.0,87.45,87.52,87.39,87.49,22100.0
2013-01-08 13:00:00,87.49,87.82,87.49,87.74,22700.0,87.49,87.82,87.49,87.74,22700.0
2013-01-08 13:30:00,87.76,87.86,87.73,87.79,14400.0,87.76,87.86,87.73,87.79,14400.0
2013-01-08 14:00:00,87.78,87.94,87.75,87.92,19200.0,87.78,87.94,87.75,87.92,19200.0
2013-01-08 14:30:00,87.93,87.95,87.79,87.92,42100.0,87.93,87.95,87.79,87.92,42100.0
2013-01-08 15:00:00,87.92,88.28,87.91,88.27,116300.0,87.92,88.28,87.91,88.27,116300.0
2013-01-08 15:30:00,88.29,88.77,88.23,88.75,182100.0,88.29,88.77,88.23,88.75,182100.0
2013-01-09 09:30:00,89.08,90.13,88.61,90.06,62800.0,89.08,90.13,88.61,90.06,62800.0
2013-01-09 10:00:00,90.03,90.34,89.8,90.26,41300.0,90.03,90.34,89.8,90.26,41300.0
2013-01-09 10:30:00,90.31,90.33,89.97,90.11,39600.0,90.31,90.33,89.97,90.11,39600.0
2013-01-09 11:00:00,90.09,90.31,90.03,90.31,41900.0,90.09,90.31,90.03,90.31,41900.0
2013-01-09 11:30:00,90.3,90.46,90.23,90.28,51100.0,90.3,90.46,90.23,90.28,51100.0
2013-01-09 12:00:00,90.29,90.65,90.28,90.58,74300.0,90.29,90.65,90.28,90.58,74300.0
2013-01-09 12:30:00,90.59,90.87,90.36,90.77,64200.0,90.59,90.87,90.36,90.77,64200.0
2013-01-09 13:00:00,90.77,90.77,90.43,90.45,24100.0,90.77,90.77,90.43,90.45,24100.0
2013-01-09 13:30:00,90.45,90.6,90.33,90.41,59200.0,90.45,90.6,90.33,90.41,59200.0
2013-01-09 14:00:00,90.4,90.64,90.37,90.64,28000.0,90.4,90.64,90.37,90.64,28000.0
2013-01-09 14:30:00,90.65,91.08,90.65,90.93,64800.0,90.65,91.08,90.65,90.93,64800.0
2013-01-09 15:00:00,90.91,91.42,90.82,90.96,96700.0,90.91,91.42,90.82,90.96,96700.0
2013-01-09 15:30:00,90.97,91.15,90.85,91.0,143900.0,90.97,91.15,90.85,91.0,143900.0
2013-01-10 09:30:00,91.46,91.73,91.16,91.33,32400.0,91.46,91.73,91.16,91.33,32400.0
2013-01-10 10:00:00,91.43,91.45,91.07,91.07,26600.0,91.43,91.45,91.07,91.07,26600.0
2013-01-10 10:30:00,91.06,91.17,90.78,90.99,25800.0,91.06,91.17,90.78,90.99,25800.0
2013-01-10 11:00:00,90.92,90.93,90.5,90.83,20200.0,90.92,90.93,90.5,90.83,20200.0
2013-01-10 11:30:00,90.85,91.03,90.81,90.94,17800.0,90.85,91.03,90.81,90.94,17800.0
2013-01-10 12:00:00,90.94,91.07,90.92,91.02,18100.0,90.94,91.07,90.92,91.02,18100.0
2013-01-10 12:30:00,90.98,91.0,90.85,90.98,16300.0,90.98,91.0,90.85,90.98,16300.0
2013-01-10 13:00:00,91.06,91.09,90.88,90.99,14700.0,91.06,91.09,90.88,90.99,14700.0
2013-01-10 13:30:00,90.99,91.21,90.98,91.18,20100.0,90.99,91.21,90.98,91.18,20100.0
2013-01-10 14:00:00,91.13,91.22,91.07,91.16,13400.0,91.13,91.22,91.07,91.16,13400.0
2013-01-10 14:30:00,91.17,91.4,91.17,91.33,27500.0,91.17,91.4,91.17,91.33,27500.0
2013-01-10 15:00:00,91.31,91.38,91.17,91.18,28600.0,91.31,91.38,91.17,91.18,28600.0
2013-01-10 15:30:00,91.19,91.26,91.1,91.26,71000.0,91.19,91.26,91.1,91.26,71000.0
2013-01-11 09:30:00,91.55,91.55,90.76,90.83,22900.0,91.55,91.55,90.76,90.83,22900.0
2013-01-11 10:00:00,90.81,90.83,90.42,90.45,19800.0,90.81,90.83,90.42,90.45,19800.0
2013-01-11 10:30:00,90.45,90.71,90.28,90.63,52200.0,90.45,90.71,90.28,90.63,52200.0
2013-01-11 11:00:00,90.66,91.07,90.64,90.75,35200.0,90.66,91.07,90.64,90.75,35200.0
2013-01-11 11:30:00,90.71,91.05,90.66,90.99,9800.0,90.71,91.05,90.66,90.99,9800.0
2013-01-11 12:00:00,90.98,90.99,90.85,90.9,8800.0,90.98,90.99,90.85,90.9,8800.0
2013-01-11 12:30:00,90.88,91.02,90.77,90.97,29800.0,90.88,91.02,90.77,90.97,29800.0
2013-01-11 13:00:00,90.95,90.99,90.85,90.94,7000.0,90.95,90.99,90.85,90.94,7000.0
2013-01-11 13:30:00,90.86,90.96,90.58,90.6,10000.0,90.86,90.96,90.58,90.6,10000.0
2013-01-11 14:00:00,90.61,90.85,90.59,90.81,9900.0,90.61,90.85,90.59,90.81,9900.0
2013-01-11 14:30:00,90.87,90.9,90.8,90.87,8900.0,90.87,90.9,90.8,90.87,8900.0
2013-01-11 15:00:00,90.83,90.84,90.66,90.74,32500.0,90.83,90.84,90.66,90.74,32500.0
2013-01-11 15:30:00,90.72,90.77,90.52,90.62,60900.0,90.72,90.77,90.52,90.62,60900.0
2013-01-14 09:30:00,90.48,90.8,90.37,90.42,29900.0,90.48,90.8,90.37,90.42,29900.0
2013-01-14 10:00:00,90.45,90.57,90.35,90.36,15800.0,90.45,90.57,90.35,90.36,15800.0
2013-01-14 10:30:00,90.37,90.65,90.35,90.62,15600.0,90.37,90.65,90.35,90.62,15600.0
2013-01-14 11:00:00,90.63,90.76,90.61,90.64,11900.0,90.63,90.76,90.61,90.64,11900.0
2013-01-14 11:30:00,90.64,90.64,90.41,90.54,8500.0,90.64,90.64,90.41,90.54,8500.0
2013-01-14 12:00:00,90.59,90.6,90.36,90.4,8400.0,90.59,90.6,90.36,90.4,8400.0
2013-01-14 12:30:00,90.35,90.5,90.33,90.44,6200.0,90.35,90.5,90.33,90.44,6200.0
2013-01-14 13:00:00,90.41,90.62,90.35,90.62,11000.0,90.41,90.62,90.35,90.62,11000.0
2013-01-14 13:30:00,90.61,90.62,90.32,90.33,14500.0,90.61,90.62,90.32,90.33,14500.0
2013-01-14 14:00:00,90.37,90.56,90.34,90.5,11300.0,90.37,90.56,90.34,90.5,11300.0
2013-01-14 14:30:00,90.47,90.59,90.46,90.51,14000.0,90.47,90.59,90.46,90.51,14000.0
2013-01-14 15:00:00,90.52,90.56,90.39,90.42,37500.0,90.52,90.56,90.39,90.42,37500.0
2013-01-14 15:30:00,90.42,90.44,90.21,90.29,95700.0,90.42,90.44,90.21,90.29,95700.0
2013-01-15 09:30:00,89.87,90.12,89.75,89.95,35200.0,89.87,90.12,89.75,89.95,35200.0
2013-01-15 10:00:00,90.0,90.09,89.85,89.87,30100.0,90.0,90.09,89.85,89.87,30100.0
2013-01-15 10:30:00,89.86,90.18,89.86,90.11,21100.0,89.86,90.18,89.86,90.11,21100.0
2013-01-15 11:00:00,90.12,90.36,90.08,90.31,56300.0,90.12,90.36,90.08,90.31,56300.0
2013-01-15 11:30:00,90.37,90.47,90.31,90.35,15700.0,90.37,90.47,90.31,90.35,15700.0
2013-01-15 12:00:00,90.37,90.57,90.35,90.46,41900.0,90.37,90.57,90.35,90.46,41900.0
2013-01-15 12:30:00,90.48,90.62,90.45,90.55,20200.0,90.48,90.62,90.45,90.55,20200.0
2013-01-15 13:00:00,90.57,90.58,90.4,90.45,13800.0,90.57,90.58,90.4,90.45,13800.0
2013-01-15 13:30:00,90.42,90.49,90.35,90.37,19600.0,90.42,90.49,90.35,90.37,19600.0
2013-01-15 14:00:00,90.4,90.55,90.4,90.52,23100.0,90.4,90.55,90.4,90.52,23100.0
2013-01-15 14:30:00,90.51,90.72,90.5,90.69,20800.0,90.51,90.72,90.5,90.69,20800.0
2013-01-15 15:00:00,90.7,90.8,90.64,90.66,25100.0,90.7,90.8,90.64,90.66,25100.0
2013-01-15 15:30:00,90.67,90.93,90.67,90.9,60600.0,90.67,90.93,90.67,90.9,60600.0
2013-01-16 09:30:00,90.78,90.78,90.0,90.29,30600.0,90.78,90.78,90.0,90.29,30600.0
2013-01-16 10:00:00,90.39,90.44,90.17,90.31,18700.0,90.39,90.44,90.17,90.31,18700.0
2013-01-16 10:30:00,90.29,90.32,90.16,90.2,15600.0,90.29,90.32,90.16,90.2,15600.0
2013-01-16 11:00:00,90.2,90.31,90.17,90.21,15400.0,90.2,90.31,90.17,90.21,15400.0
2013-01-16 11:30:00,90.22,90.34,90.22,90.22,8500.0,90.22,90.34,90.22,90.22,8500.0
2013-01-16 12:00:00,90.25,90.43,90.25,90.3,9700.0,90.25,90.43,90.25,90.3,9700.0
2013-01-16 12:30:00,90.3,90.37,90.25,90.34,7700.0,90.3,90.37,90.25,90.34,7700.0
2013-01-16 13:00:00,90.33,90.5,90.3,90.44,12200.0,90.33,90.5,90.3,90.44,12200.0
2013-01-16 13:30:00,90.44,90.57,90.41,90.45,20800.0,90.44,90.57,90.41,90.45,20800.0
2013-01-16 14:00:00,90.45,90.71,90.45,90.62,34300.0,90.45,90.71,90.45,90.62,34300.0
2013-01-16 14:30:00,90.63,90.65,90.56,90.58,23400.0,90.63,90.65,90.56,90.58,23400.0
2013-01-16 15:00:00,90.56,90.57,90.34,90.38,21000.0,90.56,90.57,90.34,90.38,21000.0
2013-01-16 15:30:00,90.36,90.62,90.36,90.55,77500.0,90.36,90.62,90.36,90.55,77500.0
2013-01-17 09:30:00,90.05,90.3,89.51,90.18,97900.0,90.05,90.3,89.51,90.18,97900.0
2013-01-17 10:00:00,90.17,90.27,89.77,90.27,42400.0,90.17,90.27,89.77,90.27,42400.0
2013-01-17 10:30:00,90.3,90.42,90.21,90.33,20200.0,90.3,90.42,90.21,90.33,20200.0
2013-01-17 11:00:00,90.35,90.56,90.28,90.56,18000.0,90.35,90.56,90.28,90.56,18000.0
2013-01-17 11:30:00,90.54,90.66,90.52,90.58,53100.0,90.54,90.66,90.52,90.58,53100.0
2013-01-17 12:00:00,90.6,90.67,90.55,90.66,44300.0,90.6,90.67,90.55,90.66,44300.0
2013-01-17 12:30:00,90.64,90.82,90.64,90.65,11100.0,90.64,90.82,90.64,90.65,11100.0
2013-01-17 13:00:00,90.65,90.74,90.6,90.61,15500.0,90.65,90.74,90.6,90.61,15500.0
2013-01-17 13:30:00,90.66,90.91,90.61,90.91,16600.0,90.66,90.91,90.61,90.91,16600.0
2013-01-17 14:00:00,90.91,90.98,90.85,90.93,17700.0,90.91,90.98,90.85,90.93,17700.0
2013-01-17 14:30:00,90.92,90.95,90.67,90.73,23400.0,90.92,90.95,90.67,90.73,23400.0
2013-01-17 15:00:00,90.73,90.85,90.69,90.83,41700.0,90.73,90.85,90.69,90.83,41700.0
2013-01-17 15:30:00,90.84,90.89,90.57,90.58,82000.0,90.84,90.89,90.57,90.58,82000.0
2013-01-18 09:30:00,90.73,91.7,90.73,91.33,144500.0,90.73,91.7,90.73,91.33,144500.0
2013-01-18 10:00:00,91.37,92.29,91.35,92.07,56900.0,91.37,92.29,91.35,92.07,56900.0
2013-01-18 10:30:00,92.04,92.11,91.63,91.75,33000.0,92.04,92.11,91.63,91.75,33000.0
2013-01-18 11:00:00,91.72,91.72,91.39,91.62,32400.0,91.72,91.72,91.39,91.62,32400.0
2013-01-18 11:30:00,91.6,91.61,91.07,91.13,32400.0,91.6,91.61,91.07,91.13,32400.0
2013-01-18 12:00:00,91.1,91.32,91.0,91.06,24300.0,91.1,91.32,91.0,91.06,24300.0
2013-01-18 12:30:00,91.1,91.42,91.06,91.27,24800.0,91.1,91.42,91.06,91.27,24800.0
2013-01-18 13:00:00,91.29,91.56,91.28,91.38,17800.0,91.29,91.56,91.28,91.38,17800.0
2013-01-18 13:30:00,91.38,91.51,91.36,91.39,30500.0,91.38,91.51,91.36,91.39,30500.0
2013-01-18 14:00:00,91.41,91.75,91.3,91.69,30100.0,91.41,91.75,91.3,91.69,30100.0
2013-01-18 14:30:00,91.68,91.82,91.63,91.73,29400.0,91.68,91.82,91.63,91.73,29400.0
2013-01-18 15:00:00,91.72,91.92,91.68,91.88,49600.0,91.72,91.92,91.68,91.88,49600.0
2013-01-18 15:30:00,91.88,92.06,91.8,91.91,122600.0,91.88,92.06,91.8,91.91,122600.0
2013-01-22 09:30:00,91.34,91.34,89.93,90.06,195700.0,91.34,91.34,89.93,90.06,195700.0
2013-01-22 10:00:00,90.05,90.31,89.97,90.05,139500.0,90.05,90.31,89.97,90.05,139500.0
2013-01-22 10:30:00,90.06,90.74,90.05,90.49,53700.0,90.06,90.74,90.05,90.49,53700.0
2013-01-22 11:00:00,90.48,91.33,90.38,91.23,40200.0,90.48,91.33,90.38,91.23,40200.0
2013-01-22 11:30:00,91.26,91.28,90.82,91.28,21900.0,91.26,91.28,90.82,91.28,21900.0
2013-01-22 12:00:00,91.28,91.53,91.19,91.47,38000.0,91.28,91.53,91.19,91.47,38000.0
2013-01-22 12:30:00,91.42,91.53,91.18,91.35,27800.0,91.42,91.53,91.18,91.35,27800.0
2013-01-22 13:00:00,91.31,92.22,91.31,92.22,83400.0,91.31,92.22,91.31,92.22,83400.0
2013-01-22 13:30:00,92.22,92.47,92.12,92.45,54400.0,92.22,92.47,92.12,92.45,54400.0
2013-01-22 14:00:00,92.47,92.59,92.11,92.22,48800.0,92.47,92.59,92.11,92.22,48800.0
2013-01-22 14:30:00,92.23,92.23,91.82,91.94,29400.0,92.23,92.23,91.82,91.94,29400.0
2013-01-22 15:00:00,91.94,91.97,91.59,91.74,70900.0,91.94,91.97,91.59,91.74,70900.0
2013-01-22 15:30:00,91.74,91.83,91.18,91.28,232100.0,91.74,91.83,91.18,91.28,232100.0
2013-01-23 09:30:00,91.07,92.06,90.98,91.65,71500.0,91.07,92.06,90.98,91.65,71500.0
2013-01-23 10:00:00,91.6,91.66,91.15,91.4,51100.0,91.6,91.66,91.15,91.4,51100.0
2013-01-23 10:30:00,91.42,91.56,91.28,91.35,55100.0,91.42,91.56,91.28,91.35,55100.0
2013-01-23 11:00:00,91.36,91.42,90.93,90.93,36800.0,91.36,91.42,90.93,90.93,36800.0
2013-01-23 11:30:00,90.93,91.28,90.93,91.02,22000.0,90.93,91.28,90.93,91.02,22000.0
2013-01-23 12:00:00,91.02,91.22,90.8,90.83,33200.0,91.02,91.22,90.8,90.83,33200.0
2013-01-23 12:30:00,90.81,90.83,90.64,90.8,17500.0,90.81,90.83,90.64,90.8,17500.0
2013-01-23 13:00:00,90.84,90.89,90.69,90.83,15600.0,90.84,90.89,90.69,90.83,15600.0
2013-01-23 13:30:00,90.85,91.08,90.85,90.88,21400.0,90.85,91.08,90.85,90.88,21400.0
2013-01-23 14:00:00,90.9,91.13,90.88,90.88,23600.0,90.9,91.13,90.88,90.88,23600.0
2013-01-23 14:30:00,90.89,90.91,90.63,90.75,54100.0,90.89,90.91,90.63,90.75,54100.0
2013-01-23 15:00:00,90.73,90.86,90.64,90.75,62100.0,90.73,90.86,90.64,90.75,62100.0
2013-01-23 15:30:00,90.74,90.88,90.61,90.88,117100.0,90.74,90.88,90.61,90.88,117100.0
2013-01-24 09:30:00,90.93,91.94,90.44,91.26,51100.0,90.93,91.94,90.44,91.26,51100.0
2013-01-24 10:00:00,91.26,91.89,91.21,91.48,23500.0,91.26,91.89,91.21,91.48,23500.0
2013-01-24 10:30:00,91.53,91.56,91.35,91.38,10800.0,91.53,91.56,91.35,91.38,10800.0
2013-01-24 11:00:00,91.35,91.64,91.35,91.57,10400.0,91.35,91.64,91.35,91.57,10400.0
2013-01-24 11:30:00,91.63,91.63,91.48,91.5,7300.0,91.63,91.63,91.48,91.5,7300.0
2013-01-24 12:00:00,91.49,91.51,91.32,91.32,8800.0,91.49,91.51,91.32,91.32,8800.0
2013-01-24 12:30:00,91.35,91.35,91.11,91.13,19300.0,91.35,91.35,91.11,91.13,19300.0
2013-01-24 13:00:00,91.12,91.18,90.96,91.16,22500.0,91.12,91.18,90.96,91.16,22500.0
2013-01-24 13:30:00,91.15,91.2,90.83,90.85,24200.0,91.15,91.2,90.83,90.85,24200.0
2013-01-24 14:00:00,90.85,90.93,90.78,90.87,11500.0,90.85,90.93,90.78,90.87,11500.0
2013-01-24 14:30:00,90.87,91.03,90.85,90.85,20800.0,90.87,91.03,90.85,90.85,20800.0
2013-01-24 15:00:00,90.85,90.96,90.8,90.86,42400.0,90.85,90.96,90.8,90.86,42400.0
2013-01-24 15:30:00,90.86,91.05,90.86,90.93,88500.0,90.86,91.05,90.86,90.93,88500.0
2013-01-25 09:30:00,91.37,91.84,90.96,91.74,24000.0,91.37,91.84,90.96,91.74,24000.0
2013-01-25 10:00:00,91.65,91.87,91.43,91.49,13700.0,91.65,91.87,91.43,91.49,13700.0
2013-01-25 10:30:00,91.47,91.6,91.34,91.51,6700.0,91.47,91.6,91.34,91.51,6700.0
2013-01-25 11:00:00,91.5,91.74,91.5,91.5,8100.0,91.5,91.74,91.5,91.5,8100.0
2013-01-25 11:30:00,91.59,91.68,91.48,91.53,6800.0,91.59,91.68,91.48,91.53,6800.0
2013-01-25 12:00:00,91.55,92.0,91.55,91.88,27600.0,91.55,92.0,91.55,91.88,27600.0
2013-01-25 12:30:00,91.88,92.15,91.88,92.04,17800.0,91.88,92.15,91.88,92.04,17800.0
2013-01-25 13:00:00,92.05,92.12,91.91,91.98,10300.0,92.05,92.12,91.91,91.98,10300.0
2013-01-25 13:30:00,91.98,92.2,91.94,92.19,27000.0,91.98,92.2,91.94,92.19,27000.0
2013-01-25 14:00:00,92.17,92.51,92.17,92.49,48900.0,92.17,92.51,92.17,92.49,48900.0
2013-01-25 14:30:00,92.5,92.58,92.39,92.41,19000.0,92.5,92.58,92.39,92.41,19000.0
2013-01-25 15:00:00,92.42,92.42,92.2,92.39,41000.0,92.42,92.42,92.2,92.39,41000.0
2013-01-25 15:30:00,92.37,92.61,92.29,92.61,108200.0,92.37,92.61,92.29,92.61,108200.0
2013-01-28 09:30:00,93.5,93.75,92.7,92.97,111900.0,93.5,93.75,92.7,92.97,111900.0
2013-01-28 10:00:00,92.92,93.05,92.38,92.69,31300.0,92.92,93.05,92.38,92.69,31300.0
2013-01-28 10:30:00,92.69,92.73,92.41,92.48,15300.0,92.69,92.73,92.41,92.48,15300.0
2013-01-28 11:00:00,92.5,92.55,92.45,92.49,15000.0,92.5,92.55,92.45,92.49,15000.0
2013-01-28 11:30:00,92.52,92.74,92.45,92.69,28700.0,92.52,92.74,92.45,92.69,28700.0
2013-01-28 12:00:00,92.71,92.77,92.45,92.51,15700.0,92.71,92.77,92.45,92.51,15700.0
2013-01-28 12:30:00,92.47,92.53,92.41,92.46,11300.0,92.47,92.53,92.41,92.46,11300.0
2013-01-28 13:00:00,92.45,92.48,92.22,92.28,25300.0,92.45,92.48,92.22,92.28,25300.0
2013-01-28 13:30:00,92.31,92.68,92.3,92.68,17000.0,92.31,92.68,92.3,92.68,17000.0
2013-01-28 14:00:00,92.7,92.93,92.66,92.84,24600.0,92.7,92.93,92.66,92.84,24600.0
2013-01-28 14:30:00,92.86,92.95,92.8,92.9,28200.0,92.86,92.95,92.8,92.9,28200.0
2013-01-28 15:00:00,92.87,92.94,92.72,92.74,31300.0,92.87,92.94,92.72,92.74,31300.0
2013-01-28 15:30:00,92.75,92.91,92.7,92.75,74200.0,92.75,92.91,92.7,92.75,74200.0
2013-01-29 09:30:00,92.61,92.98,92.35,92.41,41800.0,92.61,92.98,92.35,92.41,41800.0
2013-01-29 10:00:00,92.44,92.49,92.02,92.14,26600.0,92.44,92.49,92.02,92.14,26600.0
2013-01-29 10:30:00,92.09,92.31,92.03,92.14,15400.0,92.09,92.31,92.03,92.14,15400.0
2013-01-29 11:00:00,92.06,92.53,92.06,92.48,21900.0,92.06,92.53,92.06,92.48,21900.0
2013-01-29 11:30:00,92.49,92.58,92.28,92.29,11400.0,92.49,92.58,92.28,92.29,11400.0
2013-01-29 12:00:00,92.29,92.39,92.21,92.29,22600.0,92.29,92.39,92.21,92.29,22600.0
2013-01-29 12:30:00,92.3,92.57,92.27,92.56,14500.0,92.3,92.57,92.27,92.56,14500.0
2013-01-29 13:00:00,92.55,92.6,92.44,92.45,16900.0,92.55,92.6,92.44,92.45,16900.0
2013-01-29 13:30:00,92.44,92.52,92.33,92.46,14900.0,92.44,92.52,92.33,92.46,14900.0
2013-01-29 14:00:00,92.43,92.58,92.4,92.47,13500.0,92.43,92.58,92.4,92.47,13500.0
2013-01-29 14:30:00,92.45,92.52,92.39,92.39,20900.0,92.45,92.52,92.39,92.39,20900.0
2013-01-29 15:00:00,92.4,92.57,92.39,92.5,31600.0,92.4,92.57,92.39,92.5,31600.0
2013-01-29 15:30:00,92.47,92.69,92.47,92.65,77800.0,92.47,92.69,92.47,92.65,77800.0
2013-01-30 09:30:00,92.73,93.36,92.65,93.1,51900.0,92.73,93.36,92.65,93.1,51900.0
2013-01-30 10:00:00,93.09,93.11,92.69,92.79,21600.0,93.09,93.11,92.69,92.79,21600.0
2013-01-30 10:30:00,92.76,92.86,92.63,92.75,11100.0,92.76,92.86,92.63,92.75,11100.0
2013-01-30 11:00:00,92.74,92.91,92.69,92.84,18100.0,92.74,92.91,92.69,92.84,18100.0
2013-01-30 11:30:00,92.82,93.03,92.76,92.91,23500.0,92.82,93.03,92.76,92.91,23500.0
2013-01-30 12:00:00,92.89,92.92,92.66,92.66,18700.0,92.89,92.92,92.66,92.66,18700.0
2013-01-30 12:30:00,92.7,92.9,92.61,92.89,23700.0,92.7,92.9,92.61,92.89,23700.0
2013-01-30 13:00:00,92.89,92.89,92.55,92.6,14800.0,92.89,92.89,92.55,92.6,14800.0
2013-01-30 13:30:00,92.61,92.64,92.48,92.56,12100.0,92.61,92.64,92.48,92.56,12100.0
2013-01-30 14:00:00,92.56,92.62,92.29,92.38,17500.0,92.56,92.62,92.29,92.38,17500.0
2013-01-30 14:30:00,92.38,92.43,92.05,92.21,54300.0,92.38,92.43,92.05,92.21,54300.0
2013-01-30 15:00:00,92.19,92.24,91.98,92.1,55700.0,92.19,92.24,91.98,92.1,55700.0
2013-01-30 15:30:00,92.08,92.16,91.96,92.14,58000.0,92.08,92.16,91.96,92.14,58000.0
2013-01-31 09:30:00,91.58,91.99,91.42,91.71,46200.0,91.58,91.99,91.42,91.71,46200.0
2013-01-31 10:00:00,91.75,91.82,91.62,91.65,13800.0,91.75,91.82,91.62,91.65,13800.0
2013-01-31 10:30:00,91.68,92.01,91.41,91.41,15000.0,91.68,92.01,91.41,91.41,15000.0
2013-01-31 11:00:00,91.4,91.41,91.21,91.21,16500.0,91.4,91.41,91.21,91.21,16500.0
2013-01-31 11:30:00,91.22,91.33,91.11,91.27,20900.0,91.22,91.33,91.11,91.27,20900.0
2013-01-31 12:00:00,91.28,91.68,91.28,91.67,12300.0,91.28,91.68,91.28,91.67,12300.0
2013-01-31 12:30:00,91.68,91.86,91.59,91.76,13500.0,91.68,91.86,91.59,91.76,13500.0
2013-01-31 13:00:00,91.75,91.86,91.68,91.8,9900.0,91.75,91.86,91.68,91.8,9900.0
2013-01-31 13:30:00,91.81,91.95,91.71,91.94,16300.0,91.81,91.95,91.71,91.94,16300.0
2013-01-31 14:00:00,91.94,92.19,91.94,92.09,27700.0,91.94,92.19,91.94,92.09,27700.0
2013-01-31 14:30:00,92.1,92.29,92.0,92.06,19200.0,92.1,92.29,92.0,92.06,19200.0
2013-01-31 15:00:00,92.05,92.05,91.75,91.83,34700.0,92.05,92.05,91.75,91.83,34700.0
2013-01-31 15:30:00,91.82,91.92,91.51,91.52,115000.0,91.82,91.92,91.51,91.52,115000.0
2013-02-01 09:30:00,92.5,93.11,92.17,93.01,58600.0,92.5,93.11,92.17,93.01,58600.0
2013-02-01 10:00:00,93.08,93.39,92.67,92.68,78900.0,93.08,93.39,92.67,92.68,78900.0
2013-02-01 10:30:00,92.71,93.05,92.71,92.93,38400.0,92.71,93.05,92.71,92.93,38400.0
2013-02-01 11:00:00,92.91,92.93,92.75,92.78,20100.0,92.91,92.93,92.75,92.78,20100.0
2013-02-01 11:30:00,92.78,92.95,92.69,92.8,30600.0,92.78,92.95,92.69,92.8,30600.0
2013-02-01 12:00:00,92.79,92.98,92.76,92.94,24500.0,92.79,92.98,92.76,92.94,24500.0
2013-02-01 12:30:00,92.94,93.0,92.81,92.88,19600.0,92.94,93.0,92.81,92.88,19600.0
2013-02-01 13:00:00,92.91,93.19,92.88,93.19,23000.0,92.91,93.19,92.88,93.19,23000.0
2013-02-01 13:30:00,93.2,93.42,93.19,93.39,26800.0,93.2,93.42,93.19,93.39,26800.0
2013-02-01 14:00:00,93.37,93.38,93.24,93.28,50100.0,93.37,93.38,93.24,93.28,50100.0
2013-02-01 14:30:00,93.29,93.3,93.12,93.17,39600.0,93.29,93.3,93.12,93.17,39600.0
2013-02-01 15:00:00,93.15,93.17,93.01,93.08,39600.0,93.15,93.17,93.01,93.08,39600.0
2013-02-01 15:30:00,93.05,93.17,93.0,93.08,87300.0,93.05,93.17,93.0,93.08,87300.0
2013-02-04 09:30:00,92.08,92.34,91.65,91.77,53500.0,92.08,92.34,91.65,91.77,53500.0
2013-02-04 10:00:00,91.75,91.75,91.29,91.51,31200.0,91.75,91.75,91.29,91.51,31200.0
2013-02-04 10:30:00,91.46,91.46,90.98,90.98,23000.0,91.46,91.46,90.98,90.98,23000.0
2013-02-04 11:00:00,90.93,91.12,90.82,90.85,23300.0,90.93,91.12,90.82,90.85,23300.0
2013-02-04 11:30:00,90.84,90.97,90.71,90.75,12700.0,90.84,90.97,90.71,90.75,12700.0
2013-02-04 12:00:00,90.73,90.79,90.49,90.78,24600.0,90.73,90.79,90.49,90.78,24600.0
2013-02-04 12:30:00,90.76,90.93,90.72,90.9,15800.0,90.76,90.93,90.72,90.9,15800.0
2013-02-04 13:00:00,90.89,91.04,90.86,90.86,20600.0,90.89,91.04,90.86,90.86,20600.0
2013-02-04 13:30:00,90.85,91.08,90.8,91.05,33100.0,90.85,91.08,90.8,91.05,33100.0
2013-02-04 14:00:00,91.04,91.07,90.84,90.93,44900.0,91.04,91.07,90.84,90.93,44900.0
2013-02-04 14:30:00,90.96,91.13,90.89,91.08,35700.0,90.96,91.13,90.89,91.08,35700.0
2013-02-04 15:00:00,91.09,91.25,91.05,91.19,36900.0,91.09,91.25,91.05,91.19,36900.0
2013-02-04 15:30:00,91.19,91.19,90.69,90.81,65200.0,91.19,91.19,90.69,90.81,65200.0
2013-02-05 09:30:00,91.33,92.06,91.33,91.97,34500.0,91.33,92.06,91.33,91.97,34500.0
2013-02-05 10:00:00,91.94,92.2,91.91,91.98,21200.0,91.94,92.2,91.91,91.98,21200.0
2013-02-05 10:30:00,91.98,92.08,91.79,91.83,14300.0,91.98,92.08,91.79,91.83,14300.0
2013-02-05 11:00:00,91.77,91.88,91.48,91.65,11000.0,91.77,91.88,91.48,91.65,11000.0
2013-02-05 11:30:00,91.63,91.67,91.42,91.42,8900.0,91.63,91.67,91.42,91.42,8900.0
2013-02-05 12:00:00,91.43,91.52,91.37,91.44,12700.0,91.43,91.52,91.37,91.44,12700.0
2013-02-05 12:30:00,91.42,91.57,91.42,91.52,13100.0,91.42,91.57,91.42,91.52,13100.0
2013-02-05 13:00:00,91.5,91.56,91.4,91.49,14000.0,91.5,91.56,91.4,91.49,14000.0
2013-02-05 13:30:00,91.51,91.6,91.44,91.51,17500.0,91.51,91.6,91.44,91.51,17500.0
2013-02-05 14:00:00,91.53,91.67,91.49,91.63,17700.0,91.53,91.67,91.49,91.63,17700.0
2013-02-05 14:30:00,91.62,91.71,91.55,91.71,18700.0,91.62,91.71,91.55,91.71,18700.0
2013-02-05 15:00:00,91.71,91.82,91.65,91.78,33500.0,91.71,91.82,91.65,91.78,33500.0
2013-02-05 15:30:00,91.78,91.86,91.52,91.59,50800.0,91.78,91.86,91.52,91.59,50800.0
2013-02-06 09:30:00,91.41,91.81,91.16,91.62,42400.0,91.41,91.81,91.16,91.62,42400.0
2013-02-06 10:00:00,91.62,91.88,91.54,91.72,22800.0,91.62,91.88,91.54,91.72,22800.0
2013-02-06 10:30:00,91.71,91.79,91.44,91.51,18200.0,91.71,91.79,91.44,91.51,18200.0
2013-02-06 11:00:00,91.54,91.97,91.53,91.91,13700.0,91.54,91.97,91.53,91.91,13700.0
2013-02-06 11:30:00,91.9,91.9,91.65,91.9,10600.0,91.9,91.9,91.65,91.9,10600.0
2013-02-06 12:00:00,91.89,91.9,91.64,91.67,19200.0,91.89,91.9,91.64,91.67,19200.0
2013-02-06 12:30:00,91.66,91.79,91.34,91.37,15200.0,91.66,91.79,91.34,91.37,15200.0
2013-02-06 13:00:00,91.38,91.65,91.34,91.43,23200.0,91.38,91.65,91.34,91.43,23200.0
2013-02-06 13:30:00,91.42,91.61,91.34,91.59,19300.0,91.42,91.61,91.34,91.59,19300.0
2013-02-06 14:00:00,91.61,91.7,91.56,91.65,19500.0,91.61,91.7,91.56,91.65,19500.0
2013-02-06 14:30:00,91.69,91.92,91.67,91.92,14900.0,91.69,91.92,91.67,91.92,14900.0
2013-02-06 15:00:00,91.95,92.19,91.87,92.19,55800.0,91.95,92.19,91.87,92.19,55800.0
2013-02-06 15:30:00,92.15,92.27,92.04,92.21,76200.0,92.15,92.27,92.04,92.21,76200.0
2013-02-07 09:30:00,92.05,92.06,91.61,91.89,23500.0,92.05,92.06,91.61,91.89,23500.0
2013-02-07 10:00:00,91.9,91.92,91.13,91.37,21400.0,91.9,91.92,91.13,91.37,21400.0
2013-02-07 10:30:00,91.33,91.39,90.95,91.26,13000.0,91.33,91.39,90.95,91.26,13000.0
2013-02-07 11:00:00,91.35,91.45,91.23,91.25,11600.0,91.35,91.45,91.23,91.25,11600.0
2013-02-07 11:30:00,91.22,91.32,91.13,91.32,14300.0,91.22,91.32,91.13,91.32,14300.0
2013-02-07 12:00:00,91.31,91.5,91.27,91.35,13700.0,91.31,91.5,91.27,91.35,13700.0
2013-02-07 12:30:00,91.38,91.47,91.23,91.25,20400.0,91.38,91.47,91.23,91.25,20400.0
2013-02-07 13:00:00,91.22,91.28,90.98,91.26,21900.0,91.22,91.28,90.98,91.26,21900.0
2013-02-07 13:30:00,91.28,91.37,91.06,91.32,25900.0,91.28,91.37,91.06,91.32,25900.0
2013-02-07 14:00:00,91.33,91.36,91.15,91.28,29600.0,91.33,91.36,91.15,91.28,29600.0
2013-02-07 14:30:00,91.3,91.36,91.16,91.36,69300.0,91.3,91.36,91.16,91.36,69300.0
2013-02-07 15:00:00,91.36,91.42,91.25,91.32,31800.0,91.36,91.42,91.25,91.32,31800.0
2013-02-07 15:30:00,91.3,91.45,91.28,91.38,50000.0,91.3,91.45,91.28,91.38,50000.0
2013-02-08 09:30:00,91.44,92.08,91.44,92.05,23500.0,91.44,92.08,91.44,92.05,23500.0
2013-02-08 10:00:00,92.02,92.13,91.93,92.07,21400.0,92.02,92.13,91.93,92.07,21400.0
2013-02-08 10:30:00,91.98,92.14,91.93,92.0,9400.0,91.98,92.14,91.93,92.0,9400.0
2013-02-08 11:00:00,92.03,92.03,91.9,91.92,20800.0,92.03,92.03,91.9,91.92,20800.0
2013-02-08 11:30:00,91.98,92.0,91.8,91.91,16600.0,91.98,92.0,91.8,91.91,16600.0
2013-02-08 12:00:00,91.97,92.03,91.92,91.92,11900.0,91.97,92.03,91.92,91.92,11900.0
2013-02-08 12:30:00,91.94,92.0,91.9,91.98,9300.0,91.94,92.0,91.9,91.98,9300.0
2013-02-08 13:00:00,91.99,92.06,91.95,91.99,14400.0,91.99,92.06,91.95,91.99,14400.0
2013-02-08 13:30:00,91.99,92.22,91.99,92.22,12300.0,91.99,92.22,91.99,92.22,12300.0
2013-02-08 14:00:00,92.24,92.31,92.17,92.3,8900.0,92.24,92.31,92.17,92.3,8900.0
2013-02-08 14:30:00,92.29,92.43,92.28,92.41,13600.0,92.29,92.43,92.28,92.41,13600.0
2013-02-08 15:00:00,92.41,92.44,92.31,92.36,30700.0,92.41,92.44,92.31,92.36,30700.0
2013-02-08 15:30:00,92.35,92.68,92.27,92.54,93400.0,92.35,92.68,92.27,92.54,93400.0
2013-02-11 09:30:00,92.52,92.54,92.25,92.44,23500.0,92.52,92.54,92.25,92.44,23500.0
2013-02-11 10:00:00,92.48,92.49,92.07,92.23,13400.0,92.48,92.49,92.07,92.23,13400.0
2013-02-11 10:30:00,92.23,92.36,92.15,92.26,8200.0,92.23,92.36,92.15,92.26,8200.0
2013-02-11 11:00:00,92.3,92.32,92.21,92.21,8500.0,92.3,92.32,92.21,92.21,8500.0
2013-02-11 11:30:00,92.21,92.26,92.04,92.05,15400.0,92.21,92.26,92.04,92.05,15400.0
2013-02-11 12:00:00,92.03,92.1,92.0,92.06,10200.0,92.03,92.1,92.0,92.06,10200.0
2013-02-11 12:30:00,92.05,92.1,92.0,92.03,9500.0,92.05,92.1,92.0,92.03,9500.0
2013-02-11 13:00:00,92.07,92.19,92.07,92.14,6800.0,92.07,92.19,92.07,92.14,6800.0
2013-02-11 13:30:00,92.14,92.23,92.14,92.18,13100.0,92.14,92.23,92.14,92.18,13100.0
2013-02-11 14:00:00,92.19,92.38,92.19,92.35,26500.0,92.19,92.38,92.19,92.35,26500.0
2013-02-11 14:30:00,92.35,92.37,92.28,92.3,9400.0,92.35,92.37,92.28,92.3,9400.0
2013-02-11 15:00:00,92.3,92.41,92.29,92.36,19200.0,92.3,92.41,92.29,92.36,19200.0
2013-02-11 15:30:00,92.32,92.55,92.32,92.47,49900.0,92.32,92.55,92.32,92.47,49900.0
2013-02-12 09:30:00,92.44,92.61,92.31,92.31,7500.0,92.44,92.61,92.31,92.31,7500.0
2013-02-12 10:00:00,92.28,92.32,92.03,92.03,4100.0,92.28,92.32,92.03,92.03,4100.0
2013-02-12 10:30:00,91.98,92.07,91.9,91.98,12800.0,91.98,92.07,91.9,91.98,12800.0
2013-02-12 11:00:00,91.99,92.0,91.79,91.82,11000.0,91.99,92.0,91.79,91.82,11000.0
2013-02-12 11:30:00,91.83,92.0,91.8,91.9,14400.0,91.83,92.0,91.8,91.9,14400.0
2013-02-12 12:00:00,91.92,92.22,91.92,92.21,17500.0,91.92,92.22,91.92,92.21,17500.0
2013-02-12 12:30:00,92.19,92.25,92.07,92.18,10400.0,92.19,92.25,92.07,92.18,10400.0
2013-02-12 13:00:00,92.18,92.31,92.16,92.26,14200.0,92.18,92.31,92.16,92.26,14200.0
2013-02-12 13:30:00,92.25,92.25,92.09,92.14,11900.0,92.25,92.25,92.09,92.14,11900.0
2013-02-12 14:00:00,92.14,92.29,92.13,92.29,18900.0,92.14,92.29,92.13,92.29,18900.0
2013-02-12 14:30:00,92.25,92.33,92.17,92.2,16200.0,92.25,92.33,92.17,92.2,16200.0
2013-02-12 15:00:00,92.2,92.29,92.17,92.29,17500.0,92.2,92.29,92.17,92.29,17500.0
2013-02-12 15:30:00,92.29,92.29,91.92,91.99,73700.0,92.29,92.29,91.92,91.99,73700.0
2013-02-13 09:30:00,92.36,93.09,92.1,93.06,50300.0,92.36,93.09,92.1,93.06,50300.0
2013-02-13 10:00:00,93.08,93.19,92.94,92.94,29900.0,93.08,93.19,92.94,92.94,29900.0
2013-02-13 10:30:00,92.97,93.17,92.96,93.13,31400.0,92.97,93.17,92.96,93.13,31400.0
2013-02-13 11:00:00,93.12,93.15,92.95,93.02,39100.0,93.12,93.15,92.95,93.02,39100.0
2013-02-13 11:30:00,93.01,93.12,92.94,93.11,27100.0,93.01,93.12,92.94,93.11,27100.0
2013-02-13 12:00:00,93.09,93.16,93.04,93.09,14700.0,93.09,93.16,93.04,93.09,14700.0
2013-02-13 12:30:00,93.07,93.2,93.04,93.16,15900.0,93.07,93.2,93.04,93.16,15900.0
2013-02-13 13:00:00,93.15,93.28,93.14,93.25,15900.0,93.15,93.28,93.14,93.25,15900.0
2013-02-13 13:30:00,93.25,93.31,93.15,93.28,14500.0,93.25,93.31,93.15,93.28,14500.0
2013-02-13 14:00:00,93.26,93.29,93.06,93.14,14200.0,93.26,93.29,93.06,93.14,14200.0
2013-02-13 14:30:00,93.13,93.14,92.9,93.01,19300.0,93.13,93.14,92.9,93.01,19300.0
2013-02-13 15:00:00,92.99,93.13,92.98,93.12,35300.0,92.99,93.13,92.98,93.12,35300.0
2013-02-13 15:30:00,93.12,93.33,93.02,93.2,58300.0,93.12,93.33,93.02,93.2,58300.0
2013-02-14 09:30:00,92.92,93.02,92.28,92.64,21600.0,92.92,93.02,92.28,92.64,21600.0
2013-02-14 10:00:00,92.66,92.76,92.42,92.55,9700.0,92.66,92.76,92.42,92.55,9700.0
2013-02-14 10:30:00,92.53,92.75,92.45,92.68,15500.0,92.53,92.75,92.45,92.68,15500.0
2013-02-14 11:00:00,92.73,92.96,92.73,92.87,20600.0,92.73,92.96,92.73,92.87,20600.0
2013-02-14 11:30:00,92.86,92.87,92.74,92.81,13000.0,92.86,92.87,92.74,92.81,13000.0
2013-02-14 12:00:00,92.82,92.92,92.76,92.86,8700.0,92.82,92.92,92.76,92.86,8700.0
2013-02-14 12:30:00,92.81,93.18,92.8,93.12,14400.0,92.81,93.18,92.8,93.12,14400.0
2013-02-14 13:00:00,93.12,93.17,92.95,93.05,21600.0,93.12,93.17,92.95,93.05,21600.0
2013-02-14 13:30:00,93.03,93.18,92.99,93.17,17900.0,93.03,93.18,92.99,93.17,17900.0
2013-02-14 14:00:00,93.15,93.33,93.13,93.28,20900.0,93.15,93.33,93.13,93.28,20900.0
2013-02-14 14:30:00,93.27,93.43,93.21,93.34,18500.0,93.27,93.43,93.21,93.34,18500.0
2013-02-14 15:00:00,93.34,93.48,93.28,93.44,34200.0,93.34,93.48,93.28,93.44,34200.0
2013-02-14 15:30:00,93.46,93.53,93.35,93.52,102200.0,93.46,93.53,93.35,93.52,102200.0
2013-02-15 09:30:00,93.47,93.67,92.84,92.84,90100.0,93.47,93.67,92.84,92.84,90100.0
2013-02-15 10:00:00,92.91,93.01,92.73,92.86,20600.0,92.91,93.01,92.73,92.86,20600.0
2013-02-15 10:30:00,92.86,93.04,92.7,92.85,37500.0,92.86,93.04,92.7,92.85,37500.0
2013-02-15 11:00:00,92.83,92.89,92.44,92.45,47100.0,92.83,92.89,92.44,92.45,47100.0
2013-02-15 11:30:00,92.45,92.67,92.39,92.67,27800.0,92.45,92.67,92.39,92.67,27800.0
2013-02-15 12:00:00,92.66,92.77,92.62,92.74,13500.0,92.66,92.77,92.62,92.74,13500.0
2013-02-15 12:30:00,92.76,92.92,92.69,92.69,16000.0,92.76,92.92,92.69,92.69,16000.0
2013-02-15 13:00:00,92.71,92.72,92.45,92.67,23800.0,92.71,92.72,92.45,92.67,23800.0
2013-02-15 13:30:00,92.71,92.84,92.65,92.67,13200.0,92.71,92.84,92.65,92.67,13200.0
2013-02-15 14:00:00,92.67,92.67,92.27,92.27,34500.0,92.67,92.67,92.27,92.27,34500.0
2013-02-15 14:30:00,92.3,92.53,92.17,92.25,17100.0,92.3,92.53,92.17,92.25,17100.0
2013-02-15 15:00:00,92.27,92.44,92.17,92.39,27400.0,92.27,92.44,92.17,92.39,27400.0
2013-02-15 15:30:00,92.4,92.62,92.4,92.59,53500.0,92.4,92.62,92.4,92.59,53500.0
2013-02-19 09:30:00,92.48,93.05,92.35,92.9,39500.0,92.48,93.05,92.35,92.9,39500.0
2013-02-19 10:00:00,92.9,93.03,92.83,92.97,31700.0,92.9,93.03,92.83,92.97,31700.0
2013-02-19 10:30:00,92.94,92.98,92.79,92.89,16000.0,92.94,92.98,92.79,92.89,16000.0
2013-02-19 11:00:00,92.87,93.16,92.85,93.16,10000.0,92.87,93.16,92.85,93.16,10000.0
2013-02-19 11:30:00,93.15,93.2,93.07,93.14,10300.0,93.15,93.2,93.07,93.14,10300.0
2013-02-19 12:00:00,93.14,93.14,92.98,93.07,11200.0,93.14,93.14,92.98,93.07,11200.0
2013-02-19 12:30:00,93.04,93.08,92.98,92.98,11900.0,93.04,93.08,92.98,92.98,11900.0
2013-02-19 13:00:00,93.03,93.03,92.82,92.87,8600.0,93.03,93.03,92.82,92.87,8600.0
2013-02-19 13:30:00,92.91,93.05,92.84,93.01,11100.0,92.91,93.05,92.84,93.01,11100.0
2013-02-19 14:00:00,93.03,93.25,93.03,93.12,15200.0,93.03,93.25,93.03,93.12,15200.0
2013-02-19 14:30:00,93.12,93.31,93.11,93.29,27800.0,93.12,93.31,93.11,93.29,27800.0
2013-02-19 15:00:00,93.29,93.38,93.23,93.34,26500.0,93.29,93.38,93.23,93.34,26500.0
2013-02-19 15:30:00,93.34,93.41,93.26,93.35,61100.0,93.34,93.41,93.26,93.35,61100.0
2013-02-20 09:30:00,93.14,93.41,92.47,92.52,37200.0,93.14,93.41,92.47,92.52,37200.0
2013-02-20 10:00:00,92.51,92.57,92.33,92.39,20500.0,92.51,92.57,92.33,92.39,20500.0
2013-02-20 10:30:00,92.39,92.49,92.36,92.37,10800.0,92.39,92.49,92.36,92.37,10800.0
2013-02-20 11:00:00,92.37,92.37,92.2,92.21,9100.0,92.37,92.37,92.2,92.21,9100.0
2013-02-20 11:30:00,92.17,92.22,91.98,92.01,7900.0,92.17,92.22,91.98,92.01,7900.0
2013-02-20 12:00:00,92.04,92.2,91.96,92.11,12700.0,92.04,92.2,91.96,92.11,12700.0
2013-02-20 12:30:00,92.11,92.23,92.06,92.14,16700.0,92.11,92.23,92.06,92.14,16700.0
2013-02-20 13:00:00,92.14,92.23,92.07,92.21,13800.0,92.14,92.23,92.07,92.21,13800.0
2013-02-20 13:30:00,92.22,92.33,92.15,92.33,21300.0,92.22,92.33,92.15,92.33,21300.0
2013-02-20 14:00:00,92.32,92.53,92.23,92.41,33200.0,92.32,92.53,92.23,92.41,33200.0
2013-02-20 14:30:00,92.4,92.46,92.28,92.43,49000.0,92.4,92.46,92.28,92.43,49000.0
2013-02-20 15:00:00,92.42,92.45,92.21,92.28,80300.0,92.42,92.45,92.21,92.28,80300.0
2013-02-20 15:30:00,92.27,92.58,92.22,92.32,175400.0,92.27,92.58,92.22,92.32,175400.0
2013-02-21 09:30:00,92.24,92.9,91.97,92.22,42700.0,92.24,92.9,91.97,92.22,42700.0
2013-02-21 10:00:00,92.09,92.23,91.84,92.15,28300.0,92.09,92.23,91.84,92.15,28300.0
2013-02-21 10:30:00,92.1,92.19,91.92,92.14,16700.0,92.1,92.19,91.92,92.14,16700.0
2013-02-21 11:00:00,92.14,92.19,91.96,91.98,11400.0,92.14,92.19,91.96,91.98,11400.0
2013-02-21 11:30:00,91.97,92.03,91.72,91.73,13000.0,91.97,92.03,91.72,91.73,13000.0
2013-02-21 12:00:00,91.73,91.76,91.57,91.62,10100.0,91.73,91.76,91.57,91.62,10100.0
2013-02-21 12:30:00,91.62,91.64,91.46,91.59,27200.0,91.62,91.64,91.46,91.59,27200.0
2013-02-21 13:00:00,91.64,91.78,91.61,91.68,21000.0,91.64,91.78,91.61,91.68,21000.0
2013-02-21 13:30:00,91.65,91.82,91.58,91.79,46800.0,91.65,91.82,91.58,91.79,46800.0
2013-02-21 14:00:00,91.81,91.87,91.69,91.87,31000.0,91.81,91.87,91.69,91.87,31000.0
2013-02-21 14:30:00,91.86,92.13,91.86,92.08,32500.0,91.86,92.13,91.86,92.08,32500.0
2013-02-21 15:00:00,92.1,92.23,92.04,92.15,51300.0,92.1,92.23,92.04,92.15,51300.0
2013-02-21 15:30:00,92.14,92.18,91.72,91.8,78500.0,92.14,92.18,91.72,91.8,78500.0
2013-02-22 09:30:00,92.09,92.4,92.01,92.23,33300.0,92.09,92.4,92.01,92.23,33300.0
2013-02-22 10:00:00,92.18,92.33,92.12,92.12,7300.0,92.18,92.33,92.12,92.12,7300.0
2013-02-22 10:30:00,92.15,92.34,92.1,92.18,10700.0,92.15,92.34,92.1,92.18,10700.0
2013-02-22 11:00:00,92.15,92.33,92.1,92.27,11400.0,92.15,92.33,92.1,92.27,11400.0
2013-02-22 11:30:00,92.27,92.41,92.19,92.32,6300.0,92.27,92.41,92.19,92.32,6300.0
2013-02-22 12:00:00,92.35,92.4,92.24,92.33,15000.0,92.35,92.4,92.24,92.33,15000.0
2013-02-22 12:30:00,92.35,92.57,92.35,92.45,25000.0,92.35,92.57,92.35,92.45,25000.0
2013-02-22 13:00:00,92.45,92.49,92.23,92.26,39500.0,92.45,92.49,92.23,92.26,39500.0
2013-02-22 13:30:00,92.25,92.45,92.23,92.45,5900.0,92.25,92.45,92.23,92.45,5900.0
2013-02-22 14:00:00,92.42,92.44,92.31,92.4,28100.0,92.42,92.44,92.31,92.4,28100.0
2013-02-22 14:30:00,92.41,92.48,92.37,92.47,8500.0,92.41,92.48,92.37,92.47,8500.0
2013-02-22 15:00:00,92.45,92.52,92.4,92.47,17100.0,92.45,92.52,92.4,92.47,17100.0
2013-02-22 15:30:00,92.48,92.64,92.42,92.61,31200.0,92.48,92.64,92.42,92.61,31200.0
2013-02-25 09:30:00,93.0,93.04,92.45,92.61,70300.0,93.0,93.04,92.45,92.61,70300.0
2013-02-25 10:00:00,92.61,92.76,92.54,92.54,47000.0,92.61,92.76,92.54,92.54,47000.0
2013-02-25 10:30:00,92.6,92.61,92.08,92.21,21300.0,92.6,92.61,92.08,92.21,21300.0
2013-02-25 11:00:00,92.2,92.34,92.07,92.17,16400.0,92.2,92.34,92.07,92.17,16400.0
2013-02-25 11:30:00,92.25,92.33,91.72,91.74,14000.0,92.25,92.33,91.72,91.74,14000.0
2013-02-25 12:00:00,91.76,91.82,91.67,91.73,9700.0,91.76,91.82,91.67,91.73,9700.0
2013-02-25 12:30:00,91.72,91.93,91.68,91.91,10400.0,91.72,91.93,91.68,91.91,10400.0
2013-02-25 13:00:00,91.95,92.08,91.86,91.94,9300.0,91.95,92.08,91.86,91.94,9300.0
2013-02-25 13:30:00,91.95,91.96,91.48,91.48,10500.0,91.95,91.96,91.48,91.48,10500.0
2013-02-25 14:00:00,91.5,91.69,91.46,91.61,36000.0,91.5,91.69,91.46,91.61,36000.0
2013-02-25 14:30:00,91.64,91.71,91.47,91.61,18000.0,91.64,91.71,91.47,91.61,18000.0
2013-02-25 15:00:00,91.63,91.71,90.97,91.08,60300.0,91.63,91.71,90.97,91.08,60300.0
2013-02-25 15:30:00,91.08,91.21,90.41,90.41,119400.0,91.08,91.21,90.41,90.41,119400.0
2013-02-26 09:30:00,90.87,90.87,90.41,90.67,42500.0,90.87,90.87,90.41,90.67,42500.0
2013-02-26 10:00:00,90.71,91.07,90.21,90.26,36800.0,90.71,91.07,90.21,90.26,36800.0
2013-02-26 10:30:00,90.28,90.53,90.2,90.43,34700.0,90.28,90.53,90.2,90.43,34700.0
2013-02-26 11:00:00,90.35,90.41,90.07,90.11,32300.0,90.35,90.41,90.07,90.11,32300.0
2013-02-26 11:30:00,90.17,90.18,89.74,89.99,19200.0,90.17,90.18,89.74,89.99,19200.0
2013-02-26 12:00:00,89.97,90.07,89.74,89.93,24000.0,89.97,90.07,89.74,89.93,24000.0
2013-02-26 12:30:00,89.95,90.29,89.95,90.18,41300.0,89.95,90.29,89.95,90.18,41300.0
2013-02-26 13:00:00,90.2,90.35,90.14,90.2,23700.0,90.2,90.35,90.14,90.2,23700.0
2013-02-26 13:30:00,90.22,90.65,90.19,90.56,28300.0,90.22,90.65,90.19,90.56,28300.0
2013-02-26 14:00:00,90.58,91.05,90.58,91.02,25800.0,90.58,91.05,90.58,91.02,25800.0
2013-02-26 14:30:00,91.01,91.29,90.93,91.2,39400.0,91.01,91.29,90.93,91.2,39400.0
2013-02-26 15:00:00,91.23,91.43,91.16,91.42,47400.0,91.23,91.43,91.16,91.42,47400.0
2013-02-26 15:30:00,91.45,91.71,91.27,91.48,105200.0,91.45,91.71,91.27,91.48,105200.0
2013-02-27 09:30:00,91.37,91.69,91.19,91.66,26800.0,91.37,91.69,91.19,91.66,26800.0
2013-02-27 10:00:00,91.65,91.73,91.28,91.35,40500.0,91.65,91.73,91.28,91.35,40500.0
2013-02-27 10:30:00,91.39,92.34,91.38,92.25,35500.0,91.39,92.34,91.38,92.25,35500.0
2013-02-27 11:00:00,92.28,92.5,92.22,92.31,37500.0,92.28,92.5,92.22,92.31,37500.0
2013-02-27 11:30:00,92.21,92.55,92.14,92.43,29900.0,92.21,92.55,92.14,92.43,29900.0
2013-02-27 12:00:00,92.45,92.65,92.45,92.56,31400.0,92.45,92.65,92.45,92.56,31400.0
2013-02-27 12:30:00,92.56,92.65,92.53,92.57,26400.0,92.56,92.65,92.53,92.57,26400.0
2013-02-27 13:00:00,92.57,92.75,92.54,92.73,17900.0,92.57,92.75,92.54,92.73,17900.0
2013-02-27 13:30:00,92.75,92.85,92.69,92.72,18600.0,92.75,92.85,92.69,92.72,18600.0
2013-02-27 14:00:00,92.72,92.87,92.71,92.82,24800.0,92.72,92.87,92.71,92.82,24800.0
2013-02-27 14:30:00,92.83,93.04,92.82,92.98,27700.0,92.83,93.04,92.82,92.98,27700.0
2013-02-27 15:00:00,92.98,93.22,92.91,93.12,34900.0,92.98,93.22,92.91,93.12,34900.0
2013-02-27 15:30:00,93.12,93.25,92.97,92.97,64700.0,93.12,93.25,92.97,92.97,64700.0
2013-02-28 09:30:00,93.0,93.63,92.88,93.07,44000.0,93.0,93.63,92.88,93.07,44000.0
2013-02-28 10:00:00,93.07,93.15,92.65,92.84,26800.0,93.07,93.15,92.65,92.84,26800.0
2013-02-28 10:30:00,92.84,92.93,92.39,92.44,21100.0,92.84,92.93,92.39,92.44,21100.0
2013-02-28 11:00:00,92.43,92.51,92.29,92.43,29600.0,92.43,92.51,92.29,92.43,29600.0
2013-02-28 11:30:00,92.45,92.48,92.21,92.25,15100.0,92.45,92.48,92.21,92.25,15100.0
2013-02-28 12:00:00,92.29,92.43,92.25,92.36,12000.0,92.29,92.43,92.25,92.36,12000.0
2013-02-28 12:30:00,92.4,92.66,92.34,92.59,17400.0,92.4,92.66,92.34,92.59,17400.0
2013-02-28 13:00:00,92.6,92.96,92.6,92.88,31700.0,92.6,92.96,92.6,92.88,31700.0
2013-02-28 13:30:00,92.88,93.12,92.8,93.09,22300.0,92.88,93.12,92.8,93.09,22300.0
2013-02-28 14:00:00,93.13,93.37,93.09,93.34,19900.0,93.13,93.37,93.09,93.34,19900.0
2013-02-28 14:30:00,93.35,93.4,93.16,93.29,25600.0,93.35,93.4,93.16,93.29,25600.0
2013-02-28 15:00:00,93.27,93.28,92.85,92.96,28500.0,93.27,93.28,92.85,92.96,28500.0
2013-02-28 15:30:00,92.93,93.09,92.74,92.74,82000.0,92.93,93.09,92.74,92.74,82000.0
2013-03-01 09:30:00,92.32,92.59,91.56,92.33,44200.0,92.32,92.59,91.56,92.33,44200.0
2013-03-01 10:00:00,92.56,92.97,92.4,92.74,36200.0,92.56,92.97,92.4,92.74,36200.0
2013-03-01 10:30:00,92.77,93.28,92.77,93.28,24800.0,92.77,93.28,92.77,93.28,24800.0
2013-03-01 11:00:00,93.3,93.35,92.78,92.86,35000.0,93.3,93.35,92.78,92.86,35000.0
2013-03-01 11:30:00,92.84,92.93,92.6,92.93,17100.0,92.84,92.93,92.6,92.93,17100.0
2013-03-01 12:00:00,92.97,93.41,92.89,93.36,19300.0,92.97,93.41,92.89,93.36,19300.0
2013-03-01 12:30:00,93.35,93.48,93.24,93.4,14000.0,93.35,93.48,93.24,93.4,14000.0
2013-03-01 13:00:00,93.44,93.52,93.31,93.4,14600.0,93.44,93.52,93.31,93.4,14600.0
2013-03-01 13:30:00,93.42,93.44,93.23,93.31,26300.0,93.42,93.44,93.23,93.31,26300.0
2013-03-01 14:00:00,93.32,93.74,93.32,93.62,29200.0,93.32,93.74,93.32,93.62,29200.0
2013-03-01 14:30:00,93.62,93.66,93.34,93.45,22200.0,93.62,93.66,93.34,93.45,22200.0
2013-03-01 15:00:00,93.46,93.64,93.45,93.59,31600.0,93.46,93.64,93.45,93.59,31600.0
2013-03-01 15:30:00,93.59,93.82,93.58,93.79,59600.0,93.59,93.82,93.58,93.79,59600.0
2013-03-04 09:30:00,93.34,93.7,93.23,93.3,26100.0,93.34,93.7,93.23,93.3,26100.0
2013-03-04 10:00:00,93.25,93.31,93.05,93.13,16300.0,93.25,93.31,93.05,93.13,16300.0
2013-03-04 10:30:00,93.1,93.32,92.95,93.23,12600.0,93.1,93.32,92.95,93.23,12600.0
2013-03-04 11:00:00,93.2,93.39,93.19,93.35,16300.0,93.2,93.39,93.19,93.35,16300.0
2013-03-04 11:30:00,93.36,93.39,93.12,93.27,15200.0,93.36,93.39,93.12,93.27,15200.0
2013-03-04 12:00:00,93.29,93.29,92.88,92.89,34400.0,93.29,93.29,92.88,92.89,34400.0
2013-03-04 12:30:00,92.83,92.98,92.73,92.96,12400.0,92.83,92.98,92.73,92.96,12400.0
2013-03-04 13:00:00,92.92,93.2,92.9,93.2,14700.0,92.92,93.2,92.9,93.2,14700.0
2013-03-04 13:30:00,93.19,93.34,93.15,93.27,15700.0,93.19,93.34,93.15,93.27,15700.0
2013-03-04 14:00:00,93.29,93.43,93.11,93.41,14000.0,93.29,93.43,93.11,93.41,14000.0
2013-03-04 14:30:00,93.4,93.62,93.29,93.57,14000.0,93.4,93.62,93.29,93.57,14000.0
2013-03-04 15:00:00,93.6,93.64,93.46,93.53,17000.0,93.6,93.64,93.46,93.53,17000.0
2013-03-04 15:30:00,93.54,93.77,93.54,93.77,24900.0,93.54,93.77,93.54,93.77,24900.0
2013-03-05 09:30:00,94.08,94.84,94.08,94.75,21100.0,94.08,94.84,94.08,94.75,21100.0
2013-03-05 10:00:00,94.75,94.87,94.32,94.55,14200.0,94.75,94.87,94.32,94.55,14200.0
2013-03-05 10:30:00,94.54,94.86,94.53,94.85,10300.0,94.54,94.86,94.53,94.85,10300.0
2013-03-05 11:00:00,94.8,94.95,94.74,94.9,12300.0,94.8,94.95,94.74,94.9,12300.0
2013-03-05 11:30:00,94.84,95.17,94.84,95.13,55800.0,94.84,95.17,94.84,95.13,55800.0
2013-03-05 12:00:00,95.19,95.38,95.19,95.31,21900.0,95.19,95.38,95.19,95.31,21900.0
2013-03-05 12:30:00,95.33,95.41,95.24,95.3,24500.0,95.33,95.41,95.24,95.3,24500.0
2013-03-05 13:00:00,95.29,95.41,95.15,95.27,26600.0,95.29,95.41,95.15,95.27,26600.0
2013-03-05 13:30:00,95.26,95.32,94.95,94.97,15600.0,95.26,95.32,94.95,94.97,15600.0
2013-03-05 14:00:00,94.99,95.04,94.92,94.95,14300.0,94.99,95.04,94.92,94.95,14300.0
2013-03-05 14:30:00,94.95,95.15,94.93,95.12,9300.0,94.95,95.15,94.93,95.12,9300.0
2013-03-05 15:00:00,95.11,95.11,94.75,94.86,36700.0,95.11,95.11,94.75,94.86,36700.0
2013-03-05 15:30:00,94.84,94.99,94.71,94.99,116600.0,94.84,94.99,94.71,94.99,116600.0
2013-03-06 09:30:00,95.13,95.38,94.94,95.09,13500.0,95.13,95.38,94.94,95.09,13500.0
2013-03-06 10:00:00,95.2,95.3,95.1,95.18,4700.0,95.2,95.3,95.1,95.18,4700.0
2013-03-06 10:30:00,95.16,95.31,94.96,94.96,10000.0,95.16,95.31,94.96,94.96,10000.0
2013-03-06 11:00:00,94.93,95.14,94.93,94.93,6700.0,94.93,95.14,94.93,94.93,6700.0
2013-03-06 11:30:00,94.93,95.04,94.9,95.02,9500.0,94.93,95.04,94.9,95.02,9500.0
2013-03-06 12:00:00,94.96,95.06,94.89,94.99,6900.0,94.96,95.06,94.89,94.99,6900.0
2013-03-06 12:30:00,95.0,95.13,94.95,94.95,14200.0,95.0,95.13,94.95,94.95,14200.0
2013-03-06 13:00:00,94.93,94.98,94.86,94.9,3700.0,94.93,94.98,94.86,94.9,3700.0
2013-03-06 13:30:00,94.89,94.95,94.82,94.82,6300.0,94.89,94.95,94.82,94.82,6300.0
2013-03-06 14:00:00,94.81,94.94,94.79,94.83,13400.0,94.81,94.94,94.79,94.83,13400.0
2013-03-06 14:30:00,94.83,94.92,94.74,94.82,18400.0,94.83,94.92,94.74,94.82,18400.0
2013-03-06 15:00:00,94.82,94.82,94.59,94.63,17500.0,94.82,94.82,94.59,94.63,17500.0
2013-03-06 15:30:00,94.63,94.65,94.46,94.62,39200.0,94.63,94.65,94.46,94.62,39200.0
2013-03-07 09:30:00,94.73,94.98,94.17,94.47,15100.0,94.73,94.98,94.17,94.47,15100.0
2013-03-07 10:00:00,94.51,94.54,94.29,94.47,6700.0,94.51,94.54,94.29,94.47,6700.0
2013-03-07 10:30:00,94.48,94.51,94.23,94.3,9800.0,94.48,94.51,94.23,94.3,9800.0
2013-03-07 11:00:00,94.33,94.53,94.33,94.5,11700.0,94.33,94.53,94.33,94.5,11700.0
2013-03-07 11:30:00,94.48,94.54,94.38,94.47,6800.0,94.48,94.54,94.38,94.47,6800.0
2013-03-07 12:00:00,94.48,94.49,94.36,94.43,6400.0,94.48,94.49,94.36,94.43,6400.0
2013-03-07 12:30:00,94.44,94.46,94.36,94.45,11200.0,94.44,94.46,94.36,94.45,11200.0
2013-03-07 13:00:00,94.42,94.46,94.4,94.44,8600.0,94.42,94.46,94.4,94.44,8600.0
2013-03-07 13:30:00,94.41,94.46,94.34,94.42,17500.0,94.41,94.46,94.34,94.42,17500.0
2013-03-07 14:00:00,94.43,94.47,94.29,94.44,11600.0,94.43,94.47,94.29,94.44,11600.0
2013-03-07 14:30:00,94.45,94.46,94.31,94.4,9500.0,94.45,94.46,94.31,94.4,9500.0
2013-03-07 15:00:00,94.39,94.48,94.3,94.38,18100.0,94.39,94.48,94.3,94.38,18100.0
2013-03-07 15:30:00,94.37,94.45,94.23,94.27,43200.0,94.37,94.45,94.23,94.27,43200.0
2013-03-08 09:30:00,94.68,94.78,93.95,94.39,20700.0,94.68,94.78,93.95,94.39,20700.0
2013-03-08 10:00:00,94.4,94.45,94.06,94.16,36400.0,94.4,94.45,94.06,94.16,36400.0
2013-03-08 10:30:00,94.15,94.27,94.07,94.19,30000.0,94.15,94.27,94.07,94.19,30000.0
2013-03-08 11:00:00,94.19,94.59,94.14,94.38,44400.0,94.19,94.59,94.14,94.38,44400.0
2013-03-08 11:30:00,94.36,94.45,94.28,94.36,23200.0,94.36,94.45,94.28,94.36,23200.0
2013-03-08 12:00:00,94.38,94.46,94.25,94.35,8000.0,94.38,94.46,94.25,94.35,8000.0
2013-03-08 12:30:00,94.29,94.4,94.25,94.36,6600.0,94.29,94.4,94.25,94.36,6600.0
2013-03-08 13:00:00,94.33,94.44,94.28,94.3,8000.0,94.33,94.44,94.28,94.3,8000.0
2013-03-08 13:30:00,94.31,94.42,94.26,94.27,20100.0,94.31,94.42,94.26,94.27,20100.0
2013-03-08 14:00:00,94.27,94.41,94.27,94.35,10300.0,94.27,94.41,94.27,94.35,10300.0
2013-03-08 14:30:00,94.36,94.36,94.27,94.32,10300.0,94.36,94.36,94.27,94.32,10300.0
2013-03-08 15:00:00,94.38,94.58,94.33,94.47,29300.0,94.38,94.58,94.33,94.47,29300.0
2013-03-08 15:30:00,94.45,94.6,94.41,94.44,53400.0,94.45,94.6,94.41,94.44,53400.0
2013-03-11 09:30:00,94.27,94.51,93.94,94.33,20700.0,94.27,94.51,93.94,94.33,20700.0
2013-03-11 10:00:00,94.34,94.52,94.27,94.27,23800.0,94.34,94.52,94.27,94.27,23800.0
2013-03-11 10:30:00,94.27,94.36,94.14,94.24,15500.0,94.27,94.36,94.14,94.24,15500.0
2013-03-11 11:00:00,94.21,94.49,94.16,94.49,9300.0,94.21,94.49,94.16,94.49,9300.0
2013-03-11 11:30:00,94.5,94.51,94.33,94.35,13600.0,94.5,94.51,94.33,94.35,13600.0
2013-03-11 12:00:00,94.38,94.46,94.29,94.39,11900.0,94.38,94.46,94.29,94.39,11900.0
2013-03-11 12:30:00,94.38,94.4,94.21,94.3,10200.0,94.38,94.4,94.21,94.3,10200.0
2013-03-11 13:00:00,94.37,94.52,94.32,94.47,9300.0,94.37,94.52,94.32,94.47,9300.0
2013-03-11 13:30:00,94.49,94.5,94.37,94.38,7900.0,94.49,94.5,94.37,94.38,7900.0
2013-03-11 14:00:00,94.36,94.55,94.35,94.44,6500.0,94.36,94.55,94.35,94.44,6500.0
2013-03-11 14:30:00,94.42,94.59,94.32,94.42,11500.0,94.42,94.59,94.32,94.42,11500.0
2013-03-11 15:00:00,94.43,94.5,94.38,94.39,19500.0,94.43,94.5,94.38,94.39,19500.0
2013-03-11 15:30:00,94.38,94.78,94.38,94.73,67800.0,94.38,94.78,94.38,94.73,67800.0
2013-03-12 09:30:00,94.78,94.92,94.33,94.42,13200.0,94.78,94.92,94.33,94.42,13200.0
2013-03-12 10:00:00,94.48,94.67,94.42,94.53,6900.0,94.48,94.67,94.42,94.53,6900.0
2013-03-12 10:30:00,94.52,94.62,94.43,94.54,11000.0,94.52,94.62,94.43,94.54,11000.0
2013-03-12 11:00:00,94.54,94.64,94.43,94.47,20200.0,94.54,94.64,94.43,94.47,20200.0
2013-03-12 11:30:00,94.47,94.55,94.21,94.39,18200.0,94.47,94.55,94.21,94.39,18200.0
2013-03-12 12:00:00,94.4,94.43,94.26,94.27,10700.0,94.4,94.43,94.26,94.27,10700.0
2013-03-12 12:30:00,94.28,94.35,94.18,94.31,11600.0,94.28,94.35,94.18,94.31,11600.0
2013-03-12 13:00:00,94.31,94.32,94.13,94.14,18400.0,94.31,94.32,94.13,94.14,18400.0
2013-03-12 13:30:00,94.13,94.16,93.87,93.93,29500.0,94.13,94.16,93.87,93.93,29500.0
2013-03-12 14:00:00,93.92,93.98,93.76,93.77,22600.0,93.92,93.98,93.76,93.77,22600.0
2013-03-12 14:30:00,93.81,94.05,93.78,94.02,19100.0,93.81,94.05,93.78,94.02,19100.0
2013-03-12 15:00:00,94.02,94.27,93.95,94.12,27400.0,94.02,94.27,93.95,94.12,27400.0
2013-03-12 15:30:00,94.1,94.35,94.03,94.26,65100.0,94.1,94.35,94.03,94.26,65100.0
2013-03-13 09:30:00,94.23,94.23,93.63,94.05,16500.0,94.23,94.23,93.63,94.05,16500.0
2013-03-13 10:00:00,94.07,94.28,93.99,94.19,13900.0,94.07,94.28,93.99,94.19,13900.0
2013-03-13 10:30:00,94.17,94.45,94.12,94.33,11300.0,94.17,94.45,94.12,94.33,11300.0
2013-03-13 11:00:00,94.39,94.47,94.25,94.28,13400.0,94.39,94.47,94.25,94.28,13400.0
2013-03-13 11:30:00,94.32,94.33,94.13,94.14,9900.0,94.32,94.33,94.13,94.14,9900.0
2013-03-13 12:00:00,94.14,94.41,94.14,94.37,14300.0,94.14,94.41,94.14,94.37,14300.0
2013-03-13 12:30:00,94.41,94.6,94.4,94.45,9300.0,94.41,94.6,94.4,94.45,9300.0
2013-03-13 13:00:00,94.45,94.45,94.28,94.31,9600.0,94.45,94.45,94.28,94.31,9600.0
2013-03-13 13:30:00,94.32,94.46,94.27,94.35,17100.0,94.32,94.46,94.27,94.35,17100.0
2013-03-13 14:00:00,94.3,94.36,94.15,94.21,18700.0,94.3,94.36,94.15,94.21,18700.0
2013-03-13 14:30:00,94.23,94.29,94.16,94.29,11400.0,94.23,94.29,94.16,94.29,11400.0
2013-03-13 15:00:00,94.3,94.32,94.13,94.19,22400.0,94.3,94.32,94.13,94.19,22400.0
2013-03-13 15:30:00,94.19,94.29,94.12,94.23,87900.0,94.19,94.29,94.12,94.23,87900.0
2013-03-14 09:30:00,94.37,94.59,94.16,94.21,25500.0,94.37,94.59,94.16,94.21,25500.0
2013-03-14 10:00:00,94.18,94.38,93.98,94.04,12500.0,94.18,94.38,93.98,94.04,12500.0
2013-03-14 10:30:00,94.02,94.26,93.98,94.25,10100.0,94.02,94.26,93.98,94.25,10100.0
2013-03-14 11:00:00,94.24,94.32,94.15,94.2,10800.0,94.24,94.32,94.15,94.2,10800.0
2013-03-14 11:30:00,94.16,94.28,94.11,94.25,9000.0,94.16,94.28,94.11,94.25,9000.0
2013-03-14 12:00:00,94.25,94.41,94.25,94.4,19800.0,94.25,94.41,94.25,94.4,19800.0
2013-03-14 12:30:00,94.42,94.5,94.35,94.39,26500.0,94.42,94.5,94.35,94.39,26500.0
2013-03-14 13:00:00,94.45,94.55,94.42,94.42,14300.0,94.45,94.55,94.42,94.42,14300.0
2013-03-14 13:30:00,94.42,94.5,94.4,94.41,10500.0,94.42,94.5,94.4,94.41,10500.0
2013-03-14 14:00:00,94.44,94.55,94.44,94.48,7600.0,94.44,94.55,94.44,94.48,7600.0
2013-03-14 14:30:00,94.49,94.57,94.45,94.48,17200.0,94.49,94.57,94.45,94.48,17200.0
2013-03-14 15:00:00,94.48,94.51,94.35,94.46,26800.0,94.48,94.51,94.35,94.46,26800.0
2013-03-14 15:30:00,94.47,94.67,94.45,94.64,39900.0,94.47,94.67,94.45,94.64,39900.0
2013-03-15 09:30:00,94.29,94.72,94.1,94.41,127400.0,94.29,94.72,94.1,94.41,127400.0
2013-03-15 10:00:00,94.38,94.57,94.35,94.4,17000.0,94.38,94.57,94.35,94.4,17000.0
2013-03-15 10:30:00,94.43,94.68,94.37,94.59,14000.0,94.43,94.68,94.37,94.59,14000.0
2013-03-15 11:00:00,94.59,94.96,94.56,94.95,10800.0,94.59,94.96,94.56,94.95,10800.0
2013-03-15 11:30:00,94.94,94.95,94.83,94.89,15200.0,94.94,94.95,94.83,94.89,15200.0
2013-03-15 12:00:00,94.9,94.94,94.84,94.89,5600.0,94.9,94.94,94.84,94.89,5600.0
2013-03-15 12:30:00,94.86,94.96,94.85,94.95,6200.0,94.86,94.96,94.85,94.95,6200.0
2013-03-15 13:00:00,94.93,94.94,94.83,94.87,11300.0,94.93,94.94,94.83,94.87,11300.0
2013-03-15 13:30:00,94.88,94.93,94.86,94.92,11100.0,94.88,94.93,94.86,94.92,11100.0
2013-03-15 14:00:00,94.9,94.9,94.69,94.7,12900.0,94.9,94.9,94.69,94.7,12900.0
2013-03-15 14:30:00,94.71,94.72,94.58,94.68,13700.0,94.71,94.72,94.58,94.68,13700.0
2013-03-15 15:00:00,94.67,94.76,94.55,94.65,18900.0,94.67,94.76,94.55,94.65,18900.0
2013-03-15 15:30:00,94.66,94.89,94.59,94.82,67700.0,94.66,94.89,94.59,94.82,67700.0
2013-03-18 09:30:00,94.03,94.33,93.63,93.81,26700.0,94.03,94.33,93.63,93.81,26700.0
2013-03-18 10:00:00,93.82,94.04,93.78,93.95,22200.0,93.82,94.04,93.78,93.95,22200.0
2013-03-18 10:30:00,93.98,93.99,93.7,93.82,15100.0,93.98,93.99,93.7,93.82,15100.0
2013-03-18 11:00:00,93.79,94.09,93.71,94.04,19900.0,93.79,94.09,93.71,94.04,19900.0
2013-03-18 11:30:00,94.02,94.34,93.96,94.27,13000.0,94.02,94.34,93.96,94.27,13000.0
2013-03-18 12:00:00,94.31,94.4,94.26,94.35,12500.0,94.31,94.4,94.26,94.35,12500.0
2013-03-18 12:30:00,94.36,94.44,94.32,94.37,8700.0,94.36,94.44,94.32,94.37,8700.0
2013-03-18 13:00:00,94.37,94.58,94.32,94.39,12000.0,94.37,94.58,94.32,94.39,12000.0
2013-03-18 13:30:00,94.44,94.49,94.34,94.35,15200.0,94.44,94.49,94.34,94.35,15200.0
2013-03-18 14:00:00,94.35,94.68,94.3,94.43,35700.0,94.35,94.68,94.3,94.43,35700.0
2013-03-18 14:30:00,94.42,94.45,94.08,94.09,18900.0,94.42,94.45,94.08,94.09,18900.0
2013-03-18 15:00:00,94.1,94.2,93.95,93.99,31100.0,94.1,94.2,93.95,93.99,31100.0
2013-03-18 15:30:00,94.01,94.02,93.79,93.94,58900.0,94.01,94.02,93.79,93.94,58900.0
2013-03-19 09:30:00,94.21,94.51,93.87,94.27,12200.0,94.21,94.51,93.87,94.27,12200.0
2013-03-19 10:00:00,94.2,94.31,93.99,93.99,14800.0,94.2,94.31,93.99,93.99,14800.0
2013-03-19 10:30:00,93.96,94.14,93.85,93.97,16200.0,93.96,94.14,93.85,93.97,16200.0
2013-03-19 11:00:00,93.95,94.14,93.82,94.09,7900.0,93.95,94.14,93.82,94.09,7900.0
2013-03-19 11:30:00,94.13,94.24,93.67,93.72,29400.0,94.13,94.24,93.67,93.72,29400.0
2013-03-19 12:00:00,93.7,93.85,93.59,93.85,20900.0,93.7,93.85,93.59,93.85,20900.0
2013-03-19 12:30:00,93.82,93.85,93.61,93.65,7000.0,93.82,93.85,93.61,93.65,7000.0
2013-03-19 13:00:00,93.67,93.93,93.49,93.61,11600.0,93.67,93.93,93.49,93.61,11600.0
2013-03-19 13:30:00,93.59,93.77,93.47,93.75,14900.0,93.59,93.77,93.47,93.75,14900.0
2013-03-19 14:00:00,93.73,94.02,93.64,93.77,25700.0,93.73,94.02,93.64,93.77,25700.0
2013-03-19 14:30:00,93.83,93.97,93.75,93.75,32500.0,93.83,93.97,93.75,93.75,32500.0
2013-03-19 15:00:00,93.75,94.21,93.61,93.83,33500.0,93.75,94.21,93.61,93.83,33500.0
2013-03-19 15:30:00,93.8,94.06,93.71,94.01,44700.0,93.8,94.06,93.71,94.01,44700.0
2013-03-20 09:30:00,94.46,94.92,94.19,94.31,21300.0,94.46,94.92,94.19,94.31,21300.0
2013-03-20 10:00:00,94.37,94.7,94.33,94.4,18000.0,94.37,94.7,94.33,94.4,18000.0
2013-03-20 10:30:00,94.45,94.53,94.24,94.47,7000.0,94.45,94.53,94.24,94.47,7000.0
2013-03-20 11:00:00,94.48,94.51,94.28,94.41,9100.0,94.48,94.51,94.28,94.41,9100.0
2013-03-20 11:30:00,94.43,94.43,94.11,94.12,10000.0,94.43,94.43,94.11,94.12,10000.0
2013-03-20 12:00:00,94.12,94.25,94.11,94.2,8600.0,94.12,94.25,94.11,94.2,8600.0
2013-03-20 12:30:00,94.25,94.38,94.15,94.38,6800.0,94.25,94.38,94.15,94.38,6800.0
2013-03-20 13:00:00,94.35,94.6,94.35,94.36,15400.0,94.35,94.6,94.35,94.36,15400.0
2013-03-20 13:30:00,94.34,94.49,94.29,94.3,9100.0,94.34,94.49,94.29,94.3,9100.0
2013-03-20 14:00:00,94.38,94.84,94.34,94.72,14000.0,94.38,94.84,94.34,94.72,14000.0
2013-03-20 14:30:00,94.72,94.79,94.59,94.61,19100.0,94.72,94.79,94.59,94.61,19100.0
2013-03-20 15:00:00,94.63,94.78,94.53,94.63,21300.0,94.63,94.78,94.53,94.63,21300.0
2013-03-20 15:30:00,94.63,94.93,94.51,94.77,71700.0,94.63,94.93,94.51,94.77,71700.0
2013-03-21 09:30:00,94.34,94.34,93.8,94.22,13700.0,94.34,94.34,93.8,94.22,13700.0
2013-03-21 10:00:00,94.18,94.32,93.92,94.0,4800.0,94.18,94.32,93.92,94.0,4800.0
2013-03-21 10:30:00,94.0,94.19,93.81,93.81,8300.0,94.0,94.19,93.81,93.81,8300.0
2013-03-21 11:00:00,93.84,93.89,93.69,93.8,11800.0,93.84,93.89,93.69,93.8,11800.0
2013-03-21 11:30:00,93.79,93.93,93.78,93.8,10900.0,93.79,93.93,93.78,93.8,10900.0
2013-03-21 12:00:00,93.8,93.93,93.71,93.76,8200.0,93.8,93.93,93.71,93.76,8200.0
2013-03-21 12:30:00,93.76,93.95,93.71,93.87,9700.0,93.76,93.95,93.71,93.87,9700.0
2013-03-21 13:00:00,93.88,93.89,93.68,93.71,7100.0,93.88,93.89,93.68,93.71,7100.0
2013-03-21 13:30:00,93.69,93.69,93.28,93.33,18800.0,93.69,93.69,93.28,93.33,18800.0
2013-03-21 14:00:00,93.3,93.46,93.02,93.34,17900.0,93.3,93.46,93.02,93.34,17900.0
2013-03-21 14:30:00,93.38,93.5,93.3,93.4,16900.0,93.38,93.5,93.3,93.4,16900.0
2013-03-21 15:00:00,93.41,93.49,93.12,93.28,29000.0,93.41,93.49,93.12,93.28,29000.0
2013-03-21 15:30:00,93.27,93.36,93.05,93.09,107800.0,93.27,93.36,93.05,93.09,107800.0
2013-03-22 09:30:00,93.56,93.59,92.92,93.05,32300.0,93.56,93.59,92.92,93.05,32300.0
2013-03-22 10:00:00,93.09,93.17,92.86,92.86,46500.0,93.09,93.17,92.86,92.86,46500.0
2013-03-22 10:30:00,92.86,92.87,92.54,92.66,25000.0,92.86,92.87,92.54,92.66,25000.0
2013-03-22 11:00:00,92.68,92.88,92.68,92.88,17000.0,92.68,92.88,92.68,92.88,17000.0
2013-03-22 11:30:00,92.86,92.87,92.61,92.61,25400.0,92.86,92.87,92.61,92.61,25400.0
2013-03-22 12:00:00,92.63,92.65,92.41,92.41,7600.0,92.63,92.65,92.41,92.41,7600.0
2013-03-22 12:30:00,92.4,92.63,92.37,92.63,20800.0,92.4,92.63,92.37,92.63,20800.0
2013-03-22 13:00:00,92.64,92.75,92.58,92.75,13600.0,92.64,92.75,92.58,92.75,13600.0
2013-03-22 13:30:00,92.77,92.91,92.69,92.89,9300.0,92.77,92.91,92.69,92.89,9300.0
2013-03-22 14:00:00,92.89,93.05,92.89,93.03,7400.0,92.89,93.05,92.89,93.03,7400.0
2013-03-22 14:30:00,93.01,93.2,92.97,93.09,9100.0,93.01,93.2,92.97,93.09,9100.0
2013-03-22 15:00:00,93.1,93.15,92.9,93.0,15500.0,93.1,93.15,92.9,93.0,15500.0
2013-03-22 15:30:00,93.03,93.26,92.97,93.26,41000.0,93.03,93.26,92.97,93.26,41000.0
2013-03-25 09:30:00,93.4,93.5,92.96,93.0,21800.0,93.4,93.5,92.96,93.0,21800.0
2013-03-25 10:00:00,93.06,93.39,93.05,93.08,25400.0,93.06,93.39,93.05,93.08,25400.0
2013-03-25 10:30:00,93.01,93.08,92.72,92.72,19300.0,93.01,93.08,92.72,92.72,19300.0
2013-03-25 11:00:00,92.71,92.91,92.5,92.62,21700.0,92.71,92.91,92.5,92.62,21700.0
2013-03-25 11:30:00,92.59,92.99,92.58,92.77,19300.0,92.59,92.99,92.58,92.77,19300.0
2013-03-25 12:00:00,92.76,92.8,92.12,92.12,27400.0,92.76,92.8,92.12,92.12,27400.0
2013-03-25 12:30:00,92.14,92.26,91.91,91.96,19500.0,92.14,92.26,91.91,91.96,19500.0
2013-03-25 13:00:00,91.9,92.05,91.59,91.97,23100.0,91.9,92.05,91.59,91.97,23100.0
2013-03-25 13:30:00,91.95,92.44,91.79,92.31,25600.0,91.95,92.44,91.79,92.31,25600.0
2013-03-25 14:00:00,92.34,92.58,92.33,92.46,17400.0,92.34,92.58,92.33,92.46,17400.0
2013-03-25 14:30:00,92.43,92.58,92.32,92.45,20600.0,92.43,92.58,92.32,92.45,20600.0
2013-03-25 15:00:00,92.48,92.51,92.28,92.36,25300.0,92.48,92.51,92.28,92.36,25300.0
2013-03-25 15:30:00,92.37,92.71,92.35,92.55,65700.0,92.37,92.71,92.35,92.55,65700.0
2013-03-26 09:30:00,92.98,93.6,92.95,93.5,17100.0,92.98,93.6,92.95,93.5,17100.0
2013-03-26 10:00:00,93.49,93.89,93.22,93.78,18200.0,93.49,93.89,93.22,93.78,18200.0
2013-03-26 10:30:00,93.78,93.93,93.52,93.65,31000.0,93.78,93.93,93.52,93.65,31000.0
2013-03-26 11:00:00,93.6,93.67,93.18,93.36,39600.0,93.6,93.67,93.18,93.36,39600.0
2013-03-26 11:30:00,93.39,93.44,93.18,93.31,16600.0,93.39,93.44,93.18,93.31,16600.0
2013-03-26 12:00:00,93.27,93.37,93.13,93.18,22600.0,93.27,93.37,93.13,93.18,22600.0
2013-03-26 12:30:00,93.18,93.2,93.07,93.07,16600.0,93.18,93.2,93.07,93.07,16600.0
2013-03-26 13:00:00,93.07,93.24,92.94,93.18,21000.0,93.07,93.24,92.94,93.18,21000.0
2013-03-26 13:30:00,93.18,93.27,93.08,93.18,16300.0,93.18,93.27,93.08,93.18,16300.0
2013-03-26 14:00:00,93.18,93.21,93.05,93.09,22700.0,93.18,93.21,93.05,93.09,22700.0
2013-03-26 14:30:00,93.09,93.1,93.03,93.05,21700.0,93.09,93.1,93.03,93.05,21700.0
2013-03-26 15:00:00,93.06,93.23,93.03,93.21,36700.0,93.06,93.23,93.03,93.21,36700.0
2013-03-26 15:30:00,93.21,93.3,93.14,93.24,79400.0,93.21,93.3,93.14,93.24,79400.0
2013-03-27 09:30:00,92.58,93.1,92.37,92.95,17300.0,92.58,93.1,92.37,92.95,17300.0
2013-03-27 10:00:00,92.95,92.99,92.58,92.67,66700.0,92.95,92.99,92.58,92.67,66700.0
2013-03-27 10:30:00,92.67,92.98,92.59,92.98,25100.0,92.67,92.98,92.59,92.98,25100.0
2013-03-27 11:00:00,92.99,93.42,92.99,93.36,13800.0,92.99,93.42,92.99,93.36,13800.0
2013-03-27 11:30:00,93.37,93.53,93.36,93.43,7800.0,93.37,93.53,93.36,93.43,7800.0
2013-03-27 12:00:00,93.44,93.52,93.34,93.43,6700.0,93.44,93.52,93.34,93.43,6700.0
2013-03-27 12:30:00,93.46,93.59,93.43,93.51,6400.0,93.46,93.59,93.43,93.51,6400.0
2013-03-27 13:00:00,93.51,93.51,93.37,93.46,7300.0,93.51,93.51,93.37,93.46,7300.0
2013-03-27 13:30:00,93.5,93.57,93.4,93.41,12100.0,93.5,93.57,93.4,93.41,12100.0
2013-03-27 14:00:00,93.43,93.44,93.3,93.37,25600.0,93.43,93.44,93.3,93.37,25600.0
2013-03-27 14:30:00,93.36,93.41,93.25,93.26,30000.0,93.36,93.41,93.25,93.26,30000.0
2013-03-27 15:00:00,93.26,93.33,93.15,93.23,54500.0,93.26,93.33,93.15,93.23,54500.0
2013-03-27 15:30:00,93.24,93.36,93.07,93.15,82600.0,93.24,93.36,93.07,93.15,82600.0
2013-03-28 09:30:00,93.31,93.4,92.97,92.97,76900.0,93.31,93.4,92.97,92.97,76900.0
2013-03-28 10:00:00,92.99,93.27,92.83,93.16,36800.0,92.99,93.27,92.83,93.16,36800.0
2013-03-28 10:30:00,93.2,93.6,93.2,93.59,15400.0,93.2,93.6,93.2,93.59,15400.0
2013-03-28 11:00:00,93.6,93.75,93.42,93.45,12100.0,93.6,93.75,93.42,93.45,12100.0
2013-03-28 11:30:00,93.47,93.5,93.32,93.34,32700.0,93.47,93.5,93.32,93.34,32700.0
2013-03-28 12:00:00,93.35,93.35,93.07,93.11,15400.0,93.35,93.35,93.07,93.11,15400.0
2013-03-28 12:30:00,93.08,93.56,93.08,93.56,85100.0,93.08,93.56,93.08,93.56,85100.0
2013-03-28 13:00:00,93.54,93.56,93.46,93.46,38600.0,93.54,93.56,93.46,93.46,38600.0
2013-03-28 13:30:00,93.45,93.55,93.44,93.55,20400.0,93.45,93.55,93.44,93.55,20400.0
2013-03-28 14:00:00,93.55,93.78,93.55,93.7,19400.0,93.55,93.78,93.55,93.7,19400.0
2013-03-28 14:30:00,93.7,93.75,93.65,93.71,18500.0,93.7,93.75,93.65,93.71,18500.0
2013-03-28 15:00:00,93.73,93.75,93.61,93.69,38800.0,93.73,93.75,93.61,93.69,38800.0
2013-03-28 15:30:00,93.71,94.0,93.57,93.85,116700.0,93.71,94.0,93.57,93.85,116700.0
2013-04-01 09:30:00,93.85,93.85,93.38,93.72,22200.0,93.85,93.85,93.38,93.72,22200.0
2013-04-01 10:00:00,93.72,93.79,93.37,93.45,33800.0,93.72,93.79,93.37,93.45,33800.0
2013-04-01 10:30:00,93.47,93.55,93.14,93.14,37400.0,93.47,93.55,93.14,93.14,37400.0
2013-04-01 11:00:00,93.12,93.53,92.99,93.5,31900.0,93.12,93.53,92.99,93.5,31900.0
2013-04-01 11:30:00,93.49,93.6,93.44,93.59,14000.0,93.49,93.6,93.44,93.59,14000.0
2013-04-01 12:00:00,93.48,93.6,93.42,93.47,6300.0,93.48,93.6,93.42,93.47,6300.0
2013-04-01 12:30:00,93.41,93.81,93.38,93.81,31700.0,93.41,93.81,93.38,93.81,31700.0
2013-04-01 13:00:00,93.78,93.86,93.72,93.82,8000.0,93.78,93.86,93.72,93.82,8000.0
2013-04-01 13:30:00,93.79,93.8,93.61,93.71,14100.0,93.79,93.8,93.61,93.71,14100.0
2013-04-01 14:00:00,93.7,93.74,93.39,93.44,17700.0,93.7,93.74,93.39,93.44,17700.0
2013-04-01 14:30:00,93.46,93.57,93.4,93.47,14300.0,93.46,93.57,93.4,93.47,14300.0
2013-04-01 15:00:00,93.42,93.58,93.29,93.46,38600.0,93.42,93.58,93.29,93.46,38600.0
2013-04-01 15:30:00,93.47,93.78,93.34,93.69,60100.0,93.47,93.78,93.34,93.69,60100.0
2013-04-02 09:30:00,94.03,94.87,93.93,94.61,120500.0,94.03,94.87,93.93,94.61,120500.0
2013-04-02 10:00:00,94.57,94.93,94.49,94.92,54100.0,94.57,94.93,94.49,94.92,54100.0
2013-04-02 10:30:00,94.9,95.07,94.83,94.98,45200.0,94.9,95.07,94.83,94.98,45200.0
2013-04-02 11:00:00,94.93,95.34,94.93,95.31,30700.0,94.93,95.34,94.93,95.31,30700.0
2013-04-02 11:30:00,95.36,95.44,95.2,95.27,16100.0,95.36,95.44,95.2,95.27,16100.0
2013-04-02 12:00:00,95.31,95.31,95.09,95.17,22600.0,95.31,95.31,95.09,95.17,22600.0
2013-04-02 12:30:00,95.2,95.23,95.11,95.17,8900.0,95.2,95.23,95.11,95.17,8900.0
2013-04-02 13:00:00,95.19,95.25,95.11,95.21,9100.0,95.19,95.25,95.11,95.21,9100.0
2013-04-02 13:30:00,95.18,95.32,95.17,95.26,9700.0,95.18,95.32,95.17,95.26,9700.0
2013-04-02 14:00:00,95.27,95.3,95.15,95.21,14300.0,95.27,95.3,95.15,95.21,14300.0
2013-04-02 14:30:00,95.2,95.42,95.01,95.4,40700.0,95.2,95.42,95.01,95.4,40700.0
2013-04-02 15:00:00,95.38,95.45,95.28,95.43,32700.0,95.38,95.45,95.28,95.43,32700.0
2013-04-02 15:30:00,95.42,95.49,95.2,95.47,64400.0,95.42,95.49,95.2,95.47,64400.0
2013-04-03 09:30:00,95.5,95.51,94.73,94.95,31200.0,95.5,95.51,94.73,94.95,31200.0
2013-04-03 10:00:00,94.95,94.95,94.55,94.65,33200.0,94.95,94.95,94.55,94.65,33200.0
2013-04-03 10:30:00,94.68,94.78,94.49,94.49,35100.0,94.68,94.78,94.49,94.49,35100.0
2013-04-03 11:00:00,94.5,94.61,94.39,94.53,23100.0,94.5,94.61,94.39,94.53,23100.0
2013-04-03 11:30:00,94.54,94.55,94.18,94.27,31500.0,94.54,94.55,94.18,94.27,31500.0
2013-04-03 12:00:00,94.29,94.45,94.16,94.38,15500.0,94.29,94.45,94.16,94.38,15500.0
2013-04-03 12:30:00,94.35,94.52,94.3,94.42,19600.0,94.35,94.52,94.3,94.42,19600.0
2013-04-03 13:00:00,94.42,94.57,94.42,94.52,18600.0,94.42,94.57,94.42,94.52,18600.0
2013-04-03 13:30:00,94.54,94.54,94.05,94.07,22000.0,94.54,94.54,94.05,94.07,22000.0
2013-04-03 14:00:00,94.02,94.31,93.98,94.25,19800.0,94.02,94.31,93.98,94.25,19800.0
2013-04-03 14:30:00,94.24,94.56,94.22,94.5,17600.0,94.24,94.56,94.22,94.5,17600.0
2013-04-03 15:00:00,94.54,94.56,94.35,94.37,24700.0,94.54,94.56,94.35,94.37,24700.0
2013-04-03 15:30:00,94.36,94.5,94.06,94.28,56200.0,94.36,94.5,94.06,94.28,56200.0
2013-04-04 09:30:00,94.37,94.9,94.33,94.33,40900.0,94.37,94.9,94.33,94.33,40900.0
2013-04-04 10:00:00,94.34,94.44,93.85,93.85,16400.0,94.34,94.44,93.85,93.85,16400.0
2013-04-04 10:30:00,93.86,94.48,93.86,94.25,10100.0,93.86,94.48,93.86,94.25,10100.0
2013-04-04 11:00:00,94.2,94.22,94.11,94.14,12300.0,94.2,94.22,94.11,94.14,12300.0
2013-04-04 11:30:00,94.13,94.16,93.94,93.99,15900.0,94.13,94.16,93.94,93.99,15900.0
2013-04-04 12:00:00,94.01,94.06,93.85,94.05,14400.0,94.01,94.06,93.85,94.05,14400.0
2013-04-04 12:30:00,94.09,94.25,94.04,94.14,9400.0,94.09,94.25,94.04,94.14,9400.0
2013-04-04 13:00:00,94.17,94.18,94.04,94.15,21800.0,94.17,94.18,94.04,94.15,21800.0
2013-04-04 13:30:00,94.13,94.35,94.1,94.24,16700.0,94.13,94.35,94.1,94.24,16700.0
2013-04-04 14:00:00,94.19,94.34,94.14,94.3,19300.0,94.19,94.34,94.14,94.3,19300.0
2013-04-04 14:30:00,94.3,94.43,94.27,94.29,10300.0,94.3,94.43,94.27,94.29,10300.0
2013-04-04 15:00:00,94.3,94.41,94.26,94.3,13500.0,94.3,94.41,94.26,94.3,13500.0
2013-04-04 15:30:00,94.29,94.59,94.25,94.56,35900.0,94.29,94.59,94.25,94.56,35900.0
2013-04-05 09:30:00,93.21,93.21,92.75,93.05,23900.0,93.21,93.21,92.75,93.05,23900.0
2013-04-05 10:00:00,93.06,93.09,92.74,92.92,33800.0,93.06,93.09,92.74,92.92,33800.0
2013-04-05 10:30:00,92.93,93.02,92.8,92.88,16400.0,92.93,93.02,92.8,92.88,16400.0
2013-04-05 11:00:00,92.92,93.03,92.89,92.99,30100.0,92.92,93.03,92.89,92.99,30100.0
2013-04-05 11:30:00,92.99,93.03,92.73,92.75,26100.0,92.99,93.03,92.73,92.75,26100.0
2013-04-05 12:00:00,92.72,92.72,92.33,92.41,30400.0,92.72,92.72,92.33,92.41,30400.0
2013-04-05 12:30:00,92.42,92.66,92.4,92.63,26300.0,92.42,92.66,92.4,92.63,26300.0
2013-04-05 13:00:00,92.59,92.9,92.59,92.89,16400.0,92.59,92.9,92.59,92.89,16400.0
2013-04-05 13:30:00,92.93,92.94,92.61,92.61,10100.0,92.93,92.94,92.61,92.61,10100.0
2013-04-05 14:00:00,92.63,92.71,92.51,92.61,14500.0,92.63,92.71,92.51,92.61,14500.0
2013-04-05 14:30:00,92.59,92.63,92.47,92.52,17200.0,92.59,92.63,92.47,92.52,17200.0
2013-04-05 15:00:00,92.48,92.5,92.3,92.3,40000.0,92.48,92.5,92.3,92.3,40000.0
2013-04-05 15:30:00,92.32,92.65,92.26,92.35,74200.0,92.32,92.65,92.26,92.35,74200.0
2013-04-08 09:30:00,92.31,92.93,92.23,92.73,19600.0,92.31,92.93,92.23,92.73,19600.0
2013-04-08 10:00:00,92.61,92.76,92.42,92.56,9900.0,92.61,92.76,92.42,92.56,9900.0
2013-04-08 10:30:00,92.58,92.64,92.43,92.5,20600.0,92.58,92.64,92.43,92.5,20600.0
2013-04-08 11:00:00,92.52,92.52,92.2,92.2,17200.0,92.52,92.52,92.2,92.2,17200.0
2013-04-08 11:30:00,92.23,92.34,92.21,92.22,8400.0,92.23,92.34,92.21,92.22,8400.0
2013-04-08 12:00:00,92.2,92.27,92.09,92.13,8100.0,92.2,92.27,92.09,92.13,8100.0
2013-04-08 12:30:00,92.15,92.33,92.15,92.29,16400.0,92.15,92.33,92.15,92.29,16400.0
2013-04-08 13:00:00,92.25,92.31,92.16,92.31,9600.0,92.25,92.31,92.16,92.31,9600.0
2013-04-08 13:30:00,92.29,92.39,92.22,92.39,16200.0,92.29,92.39,92.22,92.39,16200.0
2013-04-08 14:00:00,92.39,92.55,92.39,92.52,22500.0,92.39,92.55,92.39,92.52,22500.0
2013-04-08 14:30:00,92.5,92.6,92.46,92.53,24500.0,92.5,92.6,92.46,92.53,24500.0
2013-04-08 15:00:00,92.51,92.67,92.5,92.65,30400.0,92.51,92.67,92.5,92.65,30400.0
2013-04-08 15:30:00,92.65,93.03,92.63,93.01,57000.0,92.65,93.03,92.63,93.01,57000.0
2013-04-09 09:30:00,93.44,93.83,93.14,93.14,15600.0,93.44,93.83,93.14,93.14,15600.0
2013-04-09 10:00:00,93.24,93.36,93.23,93.34,7300.0,93.24,93.36,93.23,93.34,7300.0
2013-04-09 10:30:00,93.37,93.37,93.18,93.18,8300.0,93.37,93.37,93.18,93.18,8300.0
2013-04-09 11:00:00,93.17,93.32,92.98,93.04,16400.0,93.17,93.32,92.98,93.04,16400.0
2013-04-09 11:30:00,93.06,93.32,93.06,93.25,16700.0,93.06,93.32,93.06,93.25,16700.0
2013-04-09 12:00:00,93.21,93.28,93.16,93.23,6200.0,93.21,93.28,93.16,93.23,6200.0
2013-04-09 12:30:00,93.24,93.32,93.18,93.22,6700.0,93.24,93.32,93.18,93.22,6700.0
2013-04-09 13:00:00,93.2,93.39,93.17,93.34,13600.0,93.2,93.39,93.17,93.34,13600.0
2013-04-09 13:30:00,93.34,93.39,93.21,93.23,22900.0,93.34,93.39,93.21,93.23,22900.0
2013-04-09 14:00:00,93.24,93.41,93.16,93.41,16500.0,93.24,93.41,93.16,93.41,16500.0
2013-04-09 14:30:00,93.43,93.5,93.34,93.35,14200.0,93.43,93.5,93.34,93.35,14200.0
2013-04-09 15:00:00,93.35,93.43,93.24,93.31,14700.0,93.35,93.43,93.24,93.31,14700.0
2013-04-09 15:30:00,93.32,93.39,93.07,93.17,54800.0,93.32,93.39,93.07,93.17,54800.0
2013-04-10 09:30:00,93.6,94.03,93.48,93.61,45500.0,93.6,94.03,93.48,93.61,45500.0
2013-04-10 10:00:00,93.71,94.07,93.63,94.07,23500.0,93.71,94.07,93.63,94.07,23500.0
2013-04-10 10:30:00,94.08,94.5,94.08,94.49,16800.0,94.08,94.5,94.08,94.49,16800.0
2013-04-10 11:00:00,94.51,94.86,94.4,94.56,18200.0,94.51,94.86,94.4,94.56,18200.0
2013-04-10 11:30:00,94.57,94.78,94.49,94.78,13800.0,94.57,94.78,94.49,94.78,13800.0
2013-04-10 12:00:00,94.79,95.14,94.64,95.05,22700.0,94.79,95.14,94.64,95.05,22700.0
2013-04-10 12:30:00,95.08,95.33,95.08,95.33,14800.0,95.08,95.33,95.08,95.33,14800.0
2013-04-10 13:00:00,95.33,95.33,95.06,95.1,18700.0,95.33,95.33,95.06,95.1,18700.0
2013-04-10 13:30:00,95.09,95.14,95.0,95.11,22700.0,95.09,95.14,95.0,95.11,22700.0
2013-04-10 14:00:00,95.15,95.15,95.0,95.03,26600.0,95.15,95.15,95.0,95.03,26600.0
2013-04-10 14:30:00,95.05,95.06,94.98,95.02,29700.0,95.05,95.06,94.98,95.02,29700.0
2013-04-10 15:00:00,95.0,95.03,94.9,94.97,53800.0,95.0,95.03,94.9,94.97,53800.0
2013-04-10 15:30:00,94.97,95.16,94.9,95.11,102000.0,94.97,95.16,94.9,95.11,102000.0
2013-04-11 09:30:00,95.29,95.66,95.29,95.55,13300.0,95.29,95.66,95.29,95.55,13300.0
2013-04-11 10:00:00,95.64,95.74,95.48,95.64,17400.0,95.64,95.74,95.48,95.64,17400.0
2013-04-11 10:30:00,95.69,95.72,95.45,95.7,11000.0,95.69,95.72,95.45,95.7,11000.0
2013-04-11 11:00:00,95.74,95.97,95.72,95.92,16200.0,95.74,95.97,95.72,95.92,16200.0
2013-04-11 11:30:00,95.92,95.92,95.74,95.91,8500.0,95.92,95.92,95.74,95.91,8500.0
2013-04-11 12:00:00,95.89,96.09,95.83,95.98,14500.0,95.89,96.09,95.83,95.98,14500.0
2013-04-11 12:30:00,96.01,96.23,95.97,96.23,11700.0,96.01,96.23,95.97,96.23,11700.0
2013-04-11 13:00:00,96.25,96.25,96.13,96.13,20400.0,96.25,96.25,96.13,96.13,20400.0
2013-04-11 13:30:00,96.14,96.15,95.83,95.83,10900.0,96.14,96.15,95.83,95.83,10900.0
2013-04-11 14:00:00,95.81,95.86,95.63,95.66,10700.0,95.81,95.86,95.63,95.66,10700.0
2013-04-11 14:30:00,95.68,95.68,95.58,95.67,14600.0,95.68,95.68,95.58,95.67,14600.0
2013-04-11 15:00:00,95.66,95.7,95.49,95.6,16400.0,95.66,95.7,95.49,95.6,16400.0
2013-04-11 15:30:00,95.6,95.61,95.33,95.45,48000.0,95.6,95.61,95.33,95.45,48000.0
2013-04-12 09:30:00,94.65,95.25,93.46,94.59,128100.0,94.65,95.25,93.46,94.59,128100.0
2013-04-12 10:00:00,94.55,94.55,94.15,94.18,28000.0,94.55,94.55,94.15,94.18,28000.0
2013-04-12 10:30:00,94.19,94.27,93.77,93.98,45800.0,94.19,94.27,93.77,93.98,45800.0
2013-04-12 11:00:00,93.94,94.06,93.84,94.04,31200.0,93.94,94.06,93.84,94.04,31200.0
2013-04-12 11:30:00,94.01,94.25,93.92,94.18,20500.0,94.01,94.25,93.92,94.18,20500.0
2013-04-12 12:00:00,94.15,94.22,94.03,94.11,21500.0,94.15,94.22,94.03,94.11,21500.0
2013-04-12 12:30:00,94.11,94.25,94.04,94.25,19600.0,94.11,94.25,94.04,94.25,19600.0
2013-04-12 13:00:00,94.2,94.38,94.2,94.26,8900.0,94.2,94.38,94.2,94.26,8900.0
2013-04-12 13:30:00,94.26,94.54,94.25,94.36,10500.0,94.26,94.54,94.25,94.36,10500.0
2013-04-12 14:00:00,94.38,94.47,94.09,94.15,40200.0,94.38,94.47,94.09,94.15,40200.0
2013-04-12 14:30:00,94.15,94.15,93.99,94.06,17000.0,94.15,94.15,93.99,94.06,17000.0
2013-04-12 15:00:00,94.02,94.21,94.01,94.1,30400.0,94.02,94.21,94.01,94.1,30400.0
2013-04-12 15:30:00,94.1,94.32,94.07,94.31,102700.0,94.1,94.32,94.07,94.31,102700.0
2013-04-15 09:30:00,93.97,94.25,93.84,94.05,51900.0,93.97,94.25,93.84,94.05,51900.0
2013-04-15 10:00:00,93.95,94.08,93.79,94.02,45600.0,93.95,94.08,93.79,94.02,45600.0
2013-04-15 10:30:00,94.02,94.02,93.62,93.77,25900.0,94.02,94.02,93.62,93.77,25900.0
2013-04-15 11:00:00,93.65,93.69,93.13,93.31,16600.0,93.65,93.69,93.13,93.31,16600.0
2013-04-15 11:30:00,93.38,93.67,93.07,93.1,17800.0,93.38,93.67,93.07,93.1,17800.0
2013-04-15 12:00:00,93.11,93.23,92.9,93.13,15300.0,93.11,93.23,92.9,93.13,15300.0
2013-04-15 12:30:00,93.07,93.09,92.29,92.83,36400.0,93.07,93.09,92.29,92.83,36400.0
2013-04-15 13:00:00,92.85,93.3,92.85,93.27,57400.0,92.85,93.3,92.85,93.27,57400.0
2013-04-15 13:30:00,93.24,93.27,93.02,93.06,26500.0,93.24,93.27,93.02,93.06,26500.0
2013-04-15 14:00:00,92.96,93.0,92.5,92.57,17300.0,92.96,93.0,92.5,92.57,17300.0
2013-04-15 14:30:00,92.6,92.63,92.04,92.04,27200.0,92.6,92.63,92.04,92.04,27200.0
2013-04-15 15:00:00,92.03,92.09,91.69,91.8,62400.0,92.03,92.09,91.69,91.8,62400.0
2013-04-15 15:30:00,91.73,91.79,91.28,91.34,142600.0,91.73,91.79,91.28,91.34,142600.0
2013-04-16 09:30:00,91.97,92.46,91.85,92.11,25300.0,91.97,92.46,91.85,92.11,25300.0
2013-04-16 10:00:00,92.12,92.17,91.88,92.03,19500.0,92.12,92.17,91.88,92.03,19500.0
2013-04-16 10:30:00,92.03,92.12,91.87,91.98,37200.0,92.03,92.12,91.87,91.98,37200.0
2013-04-16 11:00:00,92.0,92.05,91.6,91.94,30600.0,92.0,92.05,91.6,91.94,30600.0
2013-04-16 11:30:00,91.95,92.06,91.85,91.95,18200.0,91.95,92.06,91.85,91.95,18200.0
2013-04-16 12:00:00,91.96,92.01,91.76,91.81,25300.0,91.96,92.01,91.76,91.81,25300.0
2013-04-16 12:30:00,91.84,92.0,91.84,91.97,16900.0,91.84,92.0,91.84,91.97,16900.0
2013-04-16 13:00:00,91.97,92.02,91.86,91.87,15900.0,91.97,92.02,91.86,91.87,15900.0
2013-04-16 13:30:00,91.9,92.0,91.67,91.7,25200.0,91.9,92.0,91.67,91.7,25200.0
2013-04-16 14:00:00,91.73,91.79,91.51,91.59,30300.0,91.73,91.79,91.51,91.59,30300.0
2013-04-16 14:30:00,91.58,91.6,91.3,91.34,36100.0,91.58,91.6,91.3,91.34,36100.0
2013-04-16 15:00:00,91.34,91.65,91.32,91.56,54500.0,91.34,91.65,91.32,91.56,54500.0
2013-04-16 15:30:00,91.59,91.73,91.54,91.65,128300.0,91.59,91.73,91.54,91.65,128300.0
2013-04-17 09:30:00,91.11,91.26,90.55,91.18,67200.0,91.11,91.26,90.55,91.18,67200.0
2013-04-17 10:00:00,91.2,91.35,90.56,90.69,47700.0,91.2,91.35,90.56,90.69,47700.0
2013-04-17 10:30:00,90.67,90.67,89.91,89.93,76500.0,90.67,90.67,89.91,89.93,76500.0
2013-04-17 11:00:00,89.91,90.22,89.9,89.97,48600.0,89.91,90.22,89.9,89.97,48600.0
2013-04-17 11:30:00,90.01,90.01,89.62,89.83,37100.0,90.01,90.01,89.62,89.83,37100.0
2013-04-17 12:00:00,89.85,89.96,89.44,89.44,31200.0,89.85,89.96,89.44,89.44,31200.0
2013-04-17 12:30:00,89.49,89.54,89.26,89.46,45500.0,89.49,89.54,89.26,89.46,45500.0
2013-04-17 13:00:00,89.48,89.94,89.46,89.84,38700.0,89.48,89.94,89.46,89.84,38700.0
2013-04-17 13:30:00,89.83,90.32,89.77,89.96,32300.0,89.83,90.32,89.77,89.96,32300.0
2013-04-17 14:00:00,89.97,90.16,89.86,89.97,35100.0,89.97,90.16,89.86,89.97,35100.0
2013-04-17 14:30:00,89.95,90.04,89.62,89.88,45700.0,89.95,90.04,89.62,89.88,45700.0
2013-04-17 15:00:00,89.87,90.06,89.76,89.85,63600.0,89.87,90.06,89.76,89.85,63600.0
2013-04-17 15:30:00,89.84,90.03,89.68,89.84,132400.0,89.84,90.03,89.68,89.84,132400.0
2013-04-18 09:30:00,89.53,89.57,88.44,88.49,85500.0,89.53,89.57,88.44,88.49,85500.0
2013-04-18 10:00:00,88.53,88.54,87.9,88.16,88700.0,88.53,88.54,87.9,88.16,88700.0
2013-04-18 10:30:00,88.16,88.98,88.14,88.8,124500.0,88.16,88.98,88.14,88.8,124500.0
2013-04-18 11:00:00,88.75,88.84,88.5,88.73,38600.0,88.75,88.84,88.5,88.73,38600.0
2013-04-18 11:30:00,88.71,88.94,88.2,88.2,41300.0,88.71,88.94,88.2,88.2,41300.0
2013-04-18 12:00:00,88.27,88.77,88.18,88.74,38100.0,88.27,88.77,88.18,88.74,38100.0
2013-04-18 12:30:00,88.74,89.07,88.71,88.97,27100.0,88.74,89.07,88.71,88.97,27100.0
2013-04-18 13:00:00,88.96,89.11,88.75,88.81,34100.0,88.96,89.11,88.75,88.81,34100.0
2013-04-18 13:30:00,88.78,88.82,88.45,88.77,32600.0,88.78,88.82,88.45,88.77,32600.0
2013-04-18 14:00:00,88.72,88.78,88.37,88.54,23100.0,88.72,88.78,88.37,88.54,23100.0
2013-04-18 14:30:00,88.5,88.51,87.93,88.03,40500.0,88.5,88.51,87.93,88.03,40500.0
2013-04-18 15:00:00,88.04,88.65,88.02,88.55,50800.0,88.04,88.65,88.02,88.55,50800.0
2013-04-18 15:30:00,88.58,88.68,88.24,88.25,143000.0,88.58,88.68,88.24,88.25,143000.0
2013-04-19 09:30:00,88.44,88.89,87.85,87.94,127800.0,88.44,88.89,87.85,87.94,127800.0
2013-04-19 10:00:00,87.96,88.41,87.93,88.22,44400.0,87.96,88.41,87.93,88.22,44400.0
2013-04-19 10:30:00,88.26,88.38,88.14,88.22,30600.0,88.26,88.38,88.14,88.22,30600.0
2013-04-19 11:00:00,88.22,88.54,88.21,88.36,25000.0,88.22,88.54,88.21,88.36,25000.0
2013-04-19 11:30:00,88.37,88.74,88.36,88.71,87500.0,88.37,88.74,88.36,88.71,87500.0
2013-04-19 12:00:00,88.71,88.72,88.28,88.39,33700.0,88.71,88.72,88.28,88.39,33700.0
2013-04-19 12:30:00,88.4,88.47,88.17,88.18,16400.0,88.4,88.47,88.17,88.18,16400.0
2013-04-19 13:00:00,88.19,88.27,88.07,88.27,19600.0,88.19,88.27,88.07,88.27,19600.0
2013-04-19 13:30:00,88.3,88.48,88.25,88.41,8500.0,88.3,88.48,88.25,88.41,8500.0
2013-04-19 14:00:00,88.44,88.59,88.4,88.52,16800.0,88.44,88.59,88.4,88.52,16800.0
2013-04-19 14:30:00,88.51,88.57,88.38,88.46,18500.0,88.51,88.57,88.38,88.46,18500.0
2013-04-19 15:00:00,88.45,88.69,88.36,88.59,40500.0,88.45,88.69,88.36,88.59,40500.0
2013-04-19 15:30:00,88.59,88.62,88.4,88.43,91100.0,88.59,88.62,88.4,88.43,91100.0
2013-04-22 09:30:00,88.68,88.94,88.44,88.56,37700.0,88.68,88.94,88.44,88.56,37700.0
2013-04-22 10:00:00,88.56,88.64,88.33,88.52,50900.0,88.56,88.64,88.33,88.52,50900.0
2013-04-22 10:30:00,88.52,88.57,88.27,88.28,15800.0,88.52,88.57,88.27,88.28,15800.0
2013-04-22 11:00:00,88.3,88.32,87.95,88.03,33000.0,88.3,88.32,87.95,88.03,33000.0
2013-04-22 11:30:00,88.04,88.23,88.04,88.13,27200.0,88.04,88.23,88.04,88.13,27200.0
2013-04-22 12:00:00,88.18,88.34,88.15,88.33,36700.0,88.18,88.34,88.15,88.33,36700.0
2013-04-22 12:30:00,88.33,88.4,88.27,88.37,24400.0,88.33,88.4,88.27,88.37,24400.0
2013-04-22 13:00:00,88.37,88.37,88.2,88.35,19700.0,88.37,88.37,88.2,88.35,19700.0
2013-04-22 13:30:00,88.35,88.5,88.33,88.42,43100.0,88.35,88.5,88.33,88.42,43100.0
2013-04-22 14:00:00,88.43,88.79,88.42,88.69,56700.0,88.43,88.79,88.42,88.69,56700.0
2013-04-22 14:30:00,88.69,88.74,88.63,88.7,24600.0,88.69,88.74,88.63,88.7,24600.0
2013-04-22 15:00:00,88.7,89.05,88.63,89.05,69000.0,88.7,89.05,88.63,89.05,69000.0
2013-04-22 15:30:00,89.02,89.26,88.91,89.23,141800.0,89.02,89.26,88.91,89.23,141800.0
2013-04-23 09:30:00,89.45,95.52,89.23,92.94,538100.0,89.45,95.52,89.23,92.94,538100.0
2013-04-23 10:00:00,92.98,93.25,91.96,92.31,202000.0,92.98,93.25,91.96,92.31,202000.0
2013-04-23 10:30:00,92.31,92.48,91.94,92.05,81400.0,92.31,92.48,91.94,92.05,81400.0
2013-04-23 11:00:00,92.06,92.23,91.7,92.04,155300.0,92.06,92.23,91.7,92.04,155300.0
2013-04-23 11:30:00,92.02,92.33,91.73,92.27,123100.0,92.02,92.33,91.73,92.27,123100.0
2013-04-23 12:00:00,92.28,92.95,92.16,92.54,187200.0,92.28,92.95,92.16,92.54,187200.0
2013-04-23 12:30:00,92.56,92.74,92.2,92.51,53600.0,92.56,92.74,92.2,92.51,53600.0
2013-04-23 13:00:00,92.53,92.69,91.67,92.38,81300.0,92.53,92.69,91.67,92.38,81300.0
2013-04-23 13:30:00,92.4,92.8,92.07,92.59,69900.0,92.4,92.8,92.07,92.59,69900.0
2013-04-23 14:00:00,92.6,92.78,92.22,92.27,67800.0,92.6,92.78,92.22,92.27,67800.0
2013-04-23 14:30:00,92.26,92.39,92.17,92.29,39800.0,92.26,92.39,92.17,92.29,39800.0
2013-04-23 15:00:00,92.29,92.29,92.11,92.11,56700.0,92.29,92.29,92.11,92.11,56700.0
2013-04-23 15:30:00,92.11,92.22,91.97,92.11,126400.0,92.11,92.22,91.97,92.11,126400.0
2013-04-24 09:30:00,92.1,92.18,91.5,92.04,39400.0,92.1,92.18,91.5,92.04,39400.0
2013-04-24 10:00:00,92.08,92.34,92.0,92.29,49900.0,92.08,92.34,92.0,92.29,49900.0
2013-04-24 10:30:00,92.32,92.48,92.26,92.41,19400.0,92.32,92.48,92.26,92.41,19400.0
2013-04-24 11:00:00,92.41,92.5,92.31,92.44,20400.0,92.41,92.5,92.31,92.44,20400.0
2013-04-24 11:30:00,92.49,92.52,92.23,92.25,71900.0,92.49,92.52,92.23,92.25,71900.0
2013-04-24 12:00:00,92.25,92.31,92.22,92.29,11300.0,92.25,92.31,92.22,92.29,11300.0
2013-04-24 12:30:00,92.29,92.3,92.2,92.25,13800.0,92.29,92.3,92.2,92.25,13800.0
2013-04-24 13:00:00,92.24,92.46,92.19,92.22,26500.0,92.24,92.46,92.19,92.22,26500.0
2013-04-24 13:30:00,92.2,92.28,92.18,92.22,11700.0,92.2,92.28,92.18,92.22,11700.0
2013-04-24 14:00:00,92.23,92.45,92.23,92.45,14000.0,92.23,92.45,92.23,92.45,14000.0
2013-04-24 14:30:00,92.44,92.9,92.43,92.87,35300.0,92.44,92.9,92.43,92.87,35300.0
2013-04-24 15:00:00,92.87,92.96,92.65,92.7,32500.0,92.87,92.96,92.65,92.7,32500.0
2013-04-24 15:30:00,92.67,92.7,92.45,92.46,108300.0,92.67,92.7,92.45,92.46,108300.0
2013-04-25 09:30:00,92.77,93.01,92.68,92.68,15700.0,92.77,93.01,92.68,92.68,15700.0
2013-04-25 10:00:00,92.81,93.1,92.64,92.87,48500.0,92.81,93.1,92.64,92.87,48500.0
2013-04-25 10:30:00,92.87,92.9,92.77,92.86,16900.0,92.87,92.9,92.77,92.86,16900.0
2013-04-25 11:00:00,92.9,92.97,92.72,92.86,14400.0,92.9,92.97,92.72,92.86,14400.0
2013-04-25 11:30:00,92.82,93.01,92.78,93.01,24200.0,92.82,93.01,92.78,93.01,24200.0
2013-04-25 12:00:00,93.0,93.12,92.84,93.0,52400.0,93.0,93.12,92.84,93.0,52400.0
2013-04-25 12:30:00,93.01,93.17,93.01,93.13,6300.0,93.01,93.17,93.01,93.13,6300.0
2013-04-25 13:00:00,93.1,93.18,93.08,93.13,18000.0,93.1,93.18,93.08,93.13,18000.0
2013-04-25 13:30:00,93.13,93.33,93.07,93.31,23600.0,93.13,93.33,93.07,93.31,23600.0
2013-04-25 14:00:00,93.3,93.48,93.3,93.42,3600.0,93.3,93.48,93.3,93.42,3600.0
2013-04-25 14:30:00,93.42,93.42,93.07,93.08,15300.0,93.42,93.42,93.07,93.08,15300.0
2013-04-25 15:00:00,93.05,93.08,92.73,92.83,24600.0,93.05,93.08,92.73,92.83,24600.0
2013-04-25 15:30:00,92.84,93.04,92.78,92.87,66600.0,92.84,93.04,92.78,92.87,66600.0
2013-04-26 09:30:00,92.43,92.54,92.2,92.35,20300.0,92.43,92.54,92.2,92.35,20300.0
2013-04-26 10:00:00,92.34,92.61,91.88,91.88,27200.0,92.34,92.61,91.88,91.88,27200.0
2013-04-26 10:30:00,91.93,92.08,91.79,92.08,12700.0,91.93,92.08,91.79,92.08,12700.0
2013-04-26 11:00:00,92.08,92.19,91.85,91.85,18900.0,92.08,92.19,91.85,91.85,18900.0
2013-04-26 11:30:00,91.81,91.86,91.49,91.56,31000.0,91.81,91.86,91.49,91.56,31000.0
2013-04-26 12:00:00,91.54,91.76,91.45,91.75,39500.0,91.54,91.76,91.45,91.75,39500.0
2013-04-26 12:30:00,91.73,92.0,91.67,91.99,22000.0,91.73,92.0,91.67,91.99,22000.0
2013-04-26 13:00:00,91.97,92.24,91.87,92.2,17900.0,91.97,92.24,91.87,92.2,17900.0
2013-04-26 13:30:00,92.19,92.37,92.16,92.32,11600.0,92.19,92.37,92.16,92.32,11600.0
2013-04-26 14:00:00,92.34,92.5,92.3,92.33,11700.0,92.34,92.5,92.3,92.33,11700.0
2013-04-26 14:30:00,92.34,92.62,92.24,92.46,23300.0,92.34,92.62,92.24,92.46,23300.0
2013-04-26 15:00:00,92.48,92.56,92.37,92.5,20000.0,92.48,92.56,92.37,92.5,20000.0
2013-04-26 15:30:00,92.48,92.54,92.26,92.31,52300.0,92.48,92.54,92.26,92.31,52300.0
2013-04-29 09:30:00,92.42,92.58,91.67,91.85,45300.0,92.42,92.58,91.67,91.85,45300.0
2013-04-29 10:00:00,91.84,92.09,91.78,91.79,45100.0,91.84,92.09,91.78,91.79,45100.0
2013-04-29 10:30:00,91.8,91.96,91.8,91.92,29100.0,91.8,91.96,91.8,91.92,29100.0
2013-04-29 11:00:00,91.93,91.95,91.7,91.81,25700.0,91.93,91.95,91.7,91.81,25700.0
2013-04-29 11:30:00,91.83,92.15,91.83,92.05,12300.0,91.83,92.15,91.83,92.05,12300.0
2013-04-29 12:00:00,92.03,92.23,92.01,92.19,21900.0,92.03,92.23,92.01,92.19,21900.0
2013-04-29 12:30:00,92.16,92.18,92.03,92.04,11000.0,92.16,92.18,92.03,92.04,11000.0
2013-04-29 13:00:00,92.03,92.2,92.02,92.19,19100.0,92.03,92.2,92.02,92.19,19100.0
2013-04-29 13:30:00,92.17,92.29,92.14,92.28,31800.0,92.17,92.29,92.14,92.28,31800.0
2013-04-29 14:00:00,92.26,92.29,92.22,92.25,10300.0,92.26,92.29,92.22,92.25,10300.0
2013-04-29 14:30:00,92.26,92.32,92.22,92.3,23800.0,92.26,92.32,92.22,92.3,23800.0
2013-04-29 15:00:00,92.31,92.4,92.18,92.36,19400.0,92.31,92.4,92.18,92.36,19400.0
2013-04-29 15:30:00,92.34,92.49,92.34,92.45,79800.0,92.34,92.49,92.34,92.45,79800.0
2013-04-30 09:30:00,92.15,92.18,91.24,91.35,119000.0,92.15,92.18,91.24,91.35,119000.0
2013-04-30 10:00:00,91.35,91.64,91.32,91.55,64600.0,91.35,91.64,91.32,91.55,64600.0
2013-04-30 10:30:00,91.56,92.11,91.5,92.03,45900.0,91.56,92.11,91.5,92.03,45900.0
2013-04-30 11:00:00,92.06,92.16,91.95,92.06,44700.0,92.06,92.16,91.95,92.06,44700.0
2013-04-30 11:30:00,92.07,92.65,92.05,92.65,24200.0,92.07,92.65,92.05,92.65,24200.0
2013-04-30 12:00:00,92.65,92.65,92.37,92.62,22700.0,92.65,92.65,92.37,92.62,22700.0
2013-04-30 12:30:00,92.62,92.73,92.44,92.45,18700.0,92.62,92.73,92.44,92.45,18700.0
2013-04-30 13:00:00,92.46,92.54,92.43,92.5,14900.0,92.46,92.54,92.43,92.5,14900.0
2013-04-30 13:30:00,92.48,92.56,92.41,92.51,26700.0,92.48,92.56,92.41,92.51,26700.0
2013-04-30 14:00:00,92.53,92.53,92.33,92.4,22900.0,92.53,92.53,92.33,92.4,22900.0
2013-04-30 14:30:00,92.39,92.44,92.25,92.4,34300.0,92.39,92.44,92.25,92.4,34300.0
2013-04-30 15:00:00,92.4,92.41,92.21,92.31,49900.0,92.4,92.41,92.21,92.31,49900.0
2013-04-30 15:30:00,92.31,92.56,92.28,92.4,202000.0,92.31,92.56,92.28,92.4,202000.0
2013-05-01 09:30:00,92.29,92.83,92.04,92.47,31700.0,92.29,92.83,92.04,92.47,31700.0
2013-05-01 10:00:00,92.51,92.68,92.17,92.48,25000.0,92.51,92.68,92.17,92.48,25000.0
2013-05-01 10:30:00,92.48,93.13,92.46,93.03,22100.0,92.48,93.13,92.46,93.03,22100.0
2013-05-01 11:00:00,93.02,93.02,92.68,92.81,16300.0,93.02,93.02,92.68,92.81,16300.0
2013-05-01 11:30:00,92.78,93.02,92.63,92.99,20200.0,92.78,93.02,92.63,92.99,20200.0
2013-05-01 12:00:00,93.03,93.08,92.83,92.99,13500.0,93.03,93.08,92.83,92.99,13500.0
2013-05-01 12:30:00,93.01,93.01,92.69,92.7,38600.0,93.01,93.01,92.69,92.7,38600.0
2013-05-01 13:00:00,92.7,92.84,92.66,92.79,45000.0,92.7,92.84,92.66,92.79,45000.0
2013-05-01 13:30:00,92.78,92.85,92.65,92.85,37400.0,92.78,92.85,92.65,92.85,37400.0
2013-05-01 14:00:00,92.85,93.1,92.81,92.96,47800.0,92.85,93.1,92.81,92.96,47800.0
2013-05-01 14:30:00,92.96,92.99,92.75,92.81,33200.0,92.96,92.99,92.75,92.81,33200.0
2013-05-01 15:00:00,92.81,92.89,92.48,92.5,50300.0,92.81,92.89,92.48,92.5,50300.0
2013-05-01 15:30:00,92.48,92.53,92.26,92.37,85600.0,92.48,92.53,92.26,92.37,85600.0
2013-05-02 09:30:00,92.8,93.46,92.66,92.66,28400.0,92.8,93.46,92.66,92.66,28400.0
2013-05-02 10:00:00,92.72,93.11,92.6,93.03,26600.0,92.72,93.11,92.6,93.03,26600.0
2013-05-02 10:30:00,93.03,93.23,92.97,93.06,16700.0,93.03,93.23,92.97,93.06,16700.0
2013-05-02 11:00:00,93.06,93.52,92.93,93.23,24500.0,93.06,93.52,92.93,93.23,24500.0
2013-05-02 11:30:00,93.25,93.25,93.02,93.15,25000.0,93.25,93.25,93.02,93.15,25000.0
2013-05-02 12:00:00,93.13,93.28,93.01,93.05,12500.0,93.13,93.28,93.01,93.05,12500.0
2013-05-02 12:30:00,93.05,93.09,92.79,92.91,24100.0,93.05,93.09,92.79,92.91,24100.0
2013-05-02 13:00:00,92.92,93.0,92.82,92.86,41800.0,92.92,93.0,92.82,92.86,41800.0
2013-05-02 13:30:00,92.86,92.94,92.67,92.7,33500.0,92.86,92.94,92.67,92.7,33500.0
2013-05-02 14:00:00,92.73,92.85,92.66,92.82,20400.0,92.73,92.85,92.66,92.82,20400.0
2013-05-02 14:30:00,92.82,92.88,92.68,92.83,33100.0,92.82,92.88,92.68,92.83,33100.0
2013-05-02 15:00:00,92.85,92.88,92.66,92.72,38300.0,92.85,92.88,92.66,92.72,38300.0
2013-05-02 15:30:00,92.75,92.86,92.59,92.64,79300.0,92.75,92.86,92.59,92.64,79300.0
2013-05-03 09:30:00,93.63,93.98,93.44,93.5,29800.0,93.63,93.98,93.44,93.5,29800.0
2013-05-03 10:00:00,93.63,93.9,93.4,93.9,17800.0,93.63,93.9,93.4,93.9,17800.0
2013-05-03 10:30:00,93.9,93.95,93.84,93.86,8500.0,93.9,93.95,93.84,93.86,8500.0
2013-05-03 11:00:00,93.9,93.99,93.87,93.96,6500.0,93.9,93.99,93.87,93.96,6500.0
2013-05-03 11:30:00,93.96,94.04,93.89,93.9,9000.0,93.96,94.04,93.89,93.9,9000.0
2013-05-03 12:00:00,93.9,93.92,93.81,93.86,8700.0,93.9,93.92,93.81,93.86,8700.0
2013-05-03 12:30:00,93.85,93.85,93.65,93.71,7800.0,93.85,93.85,93.65,93.71,7800.0
2013-05-03 13:00:00,93.74,93.81,93.52,93.59,7400.0,93.74,93.81,93.52,93.59,7400.0
2013-05-03 13:30:00,93.57,93.59,93.41,93.41,9000.0,93.57,93.59,93.41,93.41,9000.0
2013-05-03 14:00:00,93.41,93.53,93.32,93.4,21400.0,93.41,93.53,93.32,93.4,21400.0
2013-05-03 14:30:00,93.39,93.45,93.25,93.35,9000.0,93.39,93.45,93.25,93.35,9000.0
2013-05-03 15:00:00,93.32,93.34,93.14,93.17,25800.0,93.32,93.34,93.14,93.17,25800.0
2013-05-03 15:30:00,93.17,93.17,92.96,93.01,104800.0,93.17,93.17,92.96,93.01,104800.0
2013-05-06 09:30:00,92.9,93.41,92.77,93.39,16800.0,92.9,93.41,92.77,93.39,16800.0
2013-05-06 10:00:00,93.41,93.58,93.28,93.48,20400.0,93.41,93.58,93.28,93.48,20400.0
2013-05-06 10:30:00,93.44,93.76,93.43,93.76,11200.0,93.44,93.76,93.43,93.76,11200.0
2013-05-06 11:00:00,93.71,93.77,93.45,93.58,18700.0,93.71,93.77,93.45,93.58,18700.0
2013-05-06 11:30:00,93.63,93.64,93.4,93.5,26400.0,93.63,93.64,93.4,93.5,26400.0
2013-05-06 12:00:00,93.52,93.56,93.39,93.51,11700.0,93.52,93.56,93.39,93.51,11700.0
2013-05-06 12:30:00,93.44,93.6,93.4,93.46,53400.0,93.44,93.6,93.4,93.46,53400.0
2013-05-06 13:00:00,93.45,93.46,93.36,93.43,11400.0,93.45,93.46,93.36,93.43,11400.0
2013-05-06 13:30:00,93.44,93.55,93.39,93.47,158700.0,93.44,93.55,93.39,93.47,158700.0
2013-05-06 14:00:00,93.46,93.56,93.39,93.45,54100.0,93.46,93.56,93.39,93.45,54100.0
2013-05-06 14:30:00,93.45,93.56,93.45,93.53,12700.0,93.45,93.56,93.45,93.53,12700.0
2013-05-06 15:00:00,93.53,93.64,93.45,93.62,16600.0,93.53,93.64,93.45,93.62,16600.0
2013-05-06 15:30:00,93.61,93.64,93.41,93.53,29200.0,93.61,93.64,93.41,93.53,29200.0
2013-05-07 09:30:00,93.52,93.76,93.15,93.49,24100.0,93.52,93.76,93.15,93.49,24100.0
2013-05-07 10:00:00,93.57,93.63,93.31,93.49,16000.0,93.57,93.63,93.31,93.49,16000.0
2013-05-07 10:30:00,93.47,93.65,93.44,93.52,11500.0,93.47,93.65,93.44,93.52,11500.0
2013-05-07 11:00:00,93.56,93.8,93.56,93.71,19000.0,93.56,93.8,93.56,93.71,19000.0
2013-05-07 11:30:00,93.72,93.79,93.64,93.72,16800.0,93.72,93.79,93.64,93.72,16800.0
2013-05-07 12:00:00,93.73,93.86,93.69,93.71,52400.0,93.73,93.86,93.69,93.71,52400.0
2013-05-07 12:30:00,93.68,93.99,93.64,93.95,61200.0,93.68,93.99,93.64,93.95,61200.0
2013-05-07 13:00:00,93.95,94.09,93.87,94.02,30100.0,93.95,94.09,93.87,94.02,30100.0
2013-05-07 13:30:00,94.02,94.33,94.02,94.12,19900.0,94.02,94.33,94.02,94.12,19900.0
2013-05-07 14:00:00,94.13,94.33,94.12,94.26,22000.0,94.13,94.33,94.12,94.26,22000.0
2013-05-07 14:30:00,94.26,94.49,94.16,94.48,36900.0,94.26,94.49,94.16,94.48,36900.0
2013-05-07 15:00:00,94.48,94.49,94.33,94.33,25800.0,94.48,94.49,94.33,94.33,25800.0
2013-05-07 15:30:00,94.32,94.87,94.29,94.48,241800.0,94.32,94.87,94.29,94.48,241800.0
2013-05-08 09:30:00,94.35,94.84,94.26,94.74,142100.0,94.35,94.84,94.26,94.74,142100.0
2013-05-08 10:00:00,94.72,94.8,94.59,94.69,39900.0,94.72,94.8,94.59,94.69,39900.0
2013-05-08 10:30:00,94.79,94.85,94.57,94.61,30200.0,94.79,94.85,94.57,94.61,30200.0
2013-05-08 11:00:00,94.59,94.88,94.59,94.62,60100.0,94.59,94.88,94.59,94.62,60100.0
2013-05-08 11:30:00,94.61,94.81,94.52,94.52,20100.0,94.61,94.81,94.52,94.52,20100.0
2013-05-08 12:00:00,94.54,94.9,94.45,94.82,29500.0,94.54,94.9,94.45,94.82,29500.0
2013-05-08 12:30:00,94.85,95.27,94.73,95.2,30200.0,94.85,95.27,94.73,95.2,30200.0
2013-05-08 13:00:00,95.2,95.59,95.1,95.48,37600.0,95.2,95.59,95.1,95.48,37600.0
2013-05-08 13:30:00,95.52,95.67,95.3,95.33,36500.0,95.52,95.67,95.3,95.33,36500.0
2013-05-08 14:00:00,95.4,95.7,95.37,95.68,22600.0,95.4,95.7,95.37,95.68,22600.0
2013-05-08 14:30:00,95.68,95.78,95.45,95.53,49200.0,95.68,95.78,95.45,95.53,49200.0
2013-05-08 15:00:00,95.53,95.79,95.45,95.77,77600.0,95.53,95.79,95.45,95.77,77600.0
2013-05-08 15:30:00,95.76,95.82,95.59,95.8,71700.0,95.76,95.82,95.59,95.8,71700.0
2013-05-09 09:30:00,95.59,96.29,95.59,96.25,22700.0,95.59,96.29,95.59,96.25,22700.0
2013-05-09 10:00:00,96.32,96.49,96.19,96.35,40500.0,96.32,96.49,96.19,96.35,40500.0
2013-05-09 10:30:00,96.35,96.6,96.31,96.32,24600.0,96.35,96.6,96.31,96.32,24600.0
2013-05-09 11:00:00,96.3,96.61,96.3,96.58,19600.0,96.3,96.61,96.3,96.58,19600.0
2013-05-09 11:30:00,96.59,96.87,96.56,96.76,42800.0,96.59,96.87,96.56,96.76,42800.0
2013-05-09 12:00:00,96.76,96.84,96.63,96.66,25700.0,96.76,96.84,96.63,96.66,25700.0
2013-05-09 12:30:00,96.67,96.83,96.67,96.82,22800.0,96.67,96.83,96.67,96.82,22800.0
2013-05-09 13:00:00,96.81,97.0,96.81,97.0,38700.0,96.81,97.0,96.81,97.0,38700.0
2013-05-09 13:30:00,96.97,97.12,96.86,96.93,76900.0,96.97,97.12,96.86,96.93,76900.0
2013-05-09 14:00:00,96.95,96.95,96.79,96.94,31600.0,96.95,96.95,96.79,96.94,31600.0
2013-05-09 14:30:00,96.93,96.93,96.49,96.51,48100.0,96.93,96.93,96.49,96.51,48100.0
2013-05-09 15:00:00,96.5,96.69,96.33,96.56,78800.0,96.5,96.69,96.33,96.56,78800.0
2013-05-09 15:30:00,96.56,96.65,96.2,96.44,142100.0,96.56,96.65,96.2,96.44,142100.0
2013-05-10 09:30:00,96.5,97.22,96.5,97.1,24600.0,96.5,97.22,96.5,97.1,24600.0
2013-05-10 10:00:00,97.07,97.25,96.88,96.88,19000.0,97.07,97.25,96.88,96.88,19000.0
2013-05-10 10:30:00,96.87,96.87,96.58,96.79,12200.0,96.87,96.87,96.58,96.79,12200.0
2013-05-10 11:00:00,96.81,97.11,96.75,96.99,53600.0,96.81,97.11,96.75,96.99,53600.0
2013-05-10 11:30:00,96.98,97.16,96.93,97.06,38000.0,96.98,97.16,96.93,97.06,38000.0
2013-05-10 12:00:00,97.05,97.23,97.05,97.22,20200.0,97.05,97.23,97.05,97.22,20200.0
2013-05-10 12:30:00,97.22,97.32,97.16,97.23,25100.0,97.22,97.32,97.16,97.23,25100.0
2013-05-10 13:00:00,97.21,97.34,97.08,97.08,41800.0,97.21,97.34,97.08,97.08,41800.0
2013-05-10 13:30:00,97.07,97.11,96.89,96.96,43600.0,97.07,97.11,96.89,96.96,43600.0
2013-05-10 14:00:00,97.0,97.1,96.93,96.95,38800.0,97.0,97.1,96.93,96.95,38800.0
2013-05-10 14:30:00,96.94,97.05,96.93,97.0,43800.0,96.94,97.05,96.93,97.0,43800.0
2013-05-10 15:00:00,97.01,97.1,96.93,97.0,46600.0,97.01,97.1,96.93,97.0,46600.0
2013-05-10 15:30:00,97.0,97.13,96.85,96.87,181300.0,97.0,97.13,96.85,96.87,181300.0
2013-05-13 09:30:00,96.52,96.86,96.06,96.32,61200.0,96.52,96.86,96.06,96.32,61200.0
2013-05-13 10:00:00,96.32,96.64,96.23,96.64,32800.0,96.32,96.64,96.23,96.64,32800.0
2013-05-13 10:30:00,96.63,96.86,96.49,96.74,19500.0,96.63,96.86,96.49,96.74,19500.0
2013-05-13 11:00:00,96.68,96.8,96.6,96.76,38000.0,96.68,96.8,96.6,96.76,38000.0
2013-05-13 11:30:00,96.83,97.14,96.76,97.07,14300.0,96.83,97.14,96.76,97.07,14300.0
2013-05-13 12:00:00,97.07,97.19,96.96,97.08,12200.0,97.07,97.19,96.96,97.08,12200.0
2013-05-13 12:30:00,97.05,97.1,96.76,96.91,54000.0,97.05,97.1,96.76,96.91,54000.0
2013-05-13 13:00:00,96.87,96.93,96.71,96.75,8800.0,96.87,96.93,96.71,96.75,8800.0
2013-05-13 13:30:00,96.81,96.83,96.55,96.56,12700.0,96.81,96.83,96.55,96.56,12700.0
2013-05-13 14:00:00,96.56,96.67,96.45,96.5,15100.0,96.56,96.67,96.45,96.5,15100.0
2013-05-13 14:30:00,96.5,96.63,96.48,96.52,17400.0,96.5,96.63,96.48,96.52,17400.0
2013-05-13 15:00:00,96.53,96.56,96.26,96.47,24400.0,96.53,96.56,96.26,96.47,24400.0
2013-05-13 15:30:00,96.47,96.52,96.4,96.5,39800.0,96.47,96.52,96.4,96.5,39800.0
2013-05-14 09:30:00,96.5,96.97,96.37,96.97,62700.0,96.5,96.97,96.37,96.97,62700.0
2013-05-14 10:00:00,97.0,97.09,96.75,96.86,62000.0,97.0,97.09,96.75,96.86,62000.0
2013-05-14 10:30:00,96.82,96.88,96.77,96.79,42100.0,96.82,96.88,96.77,96.79,42100.0
2013-05-14 11:00:00,96.81,96.87,96.75,96.87,14500.0,96.81,96.87,96.75,96.87,14500.0
2013-05-14 11:30:00,96.86,97.01,96.75,96.89,97500.0,96.86,97.01,96.75,96.89,97500.0
2013-05-14 12:00:00,96.87,96.89,96.72,96.85,77100.0,96.87,96.89,96.72,96.85,77100.0
2013-05-14 12:30:00,96.85,97.16,96.8,96.86,80900.0,96.85,97.16,96.8,96.86,80900.0
2013-05-14 13:00:00,96.9,97.15,96.86,97.14,33400.0,96.9,97.15,96.86,97.14,33400.0
2013-05-14 13:30:00,97.15,97.48,97.14,97.43,44900.0,97.15,97.48,97.14,97.43,44900.0
2013-05-14 14:00:00,97.41,97.51,97.32,97.5,61900.0,97.41,97.51,97.32,97.5,61900.0
2013-05-14 14:30:00,97.48,97.69,97.48,97.48,37300.0,97.48,97.69,97.48,97.48,37300.0
2013-05-14 15:00:00,97.48,97.64,97.45,97.6,108300.0,97.48,97.64,97.45,97.6,108300.0
2013-05-14 15:30:00,97.59,97.77,97.5,97.75,181100.0,97.59,97.77,97.5,97.75,181100.0
2013-05-15 09:30:00,97.53,97.82,97.2,97.41,29600.0,97.53,97.82,97.2,97.41,29600.0
2013-05-15 10:00:00,97.47,97.72,97.47,97.65,43800.0,97.47,97.72,97.47,97.65,43800.0
2013-05-15 10:30:00,97.64,98.32,97.64,98.28,30900.0,97.64,98.32,97.64,98.28,30900.0
2013-05-15 11:00:00,98.26,98.53,98.24,98.43,33900.0,98.26,98.53,98.24,98.43,33900.0
2013-05-15 11:30:00,98.42,98.59,98.29,98.59,30700.0,98.42,98.59,98.29,98.59,30700.0
2013-05-15 12:00:00,98.59,98.89,98.54,98.83,27700.0,98.59,98.89,98.54,98.83,27700.0
2013-05-15 12:30:00,98.83,98.95,98.77,98.9,28800.0,98.83,98.95,98.77,98.9,28800.0
2013-05-15 13:00:00,98.88,98.98,98.76,98.91,30700.0,98.88,98.98,98.76,98.91,30700.0
2013-05-15 13:30:00,98.9,98.99,98.8,98.86,38900.0,98.9,98.99,98.8,98.86,38900.0
2013-05-15 14:00:00,98.85,98.95,98.77,98.81,50600.0,98.85,98.95,98.77,98.81,50600.0
2013-05-15 14:30:00,98.8,98.84,98.53,98.62,34600.0,98.8,98.84,98.53,98.62,34600.0
2013-05-15 15:00:00,98.62,98.65,98.4,98.42,43000.0,98.62,98.65,98.4,98.42,43000.0
2013-05-15 15:30:00,98.46,98.61,98.45,98.5,61700.0,98.46,98.61,98.45,98.5,61700.0
2013-05-16 09:30:00,98.09,98.29,97.79,98.11,27100.0,98.09,98.29,97.79,98.11,27100.0
2013-05-16 10:00:00,98.12,98.14,97.79,97.99,21500.0,98.12,98.14,97.79,97.99,21500.0
2013-05-16 10:30:00,97.95,98.08,97.83,97.99,13900.0,97.95,98.08,97.83,97.99,13900.0
2013-05-16 11:00:00,98.01,98.17,97.96,98.09,19700.0,98.01,98.17,97.96,98.09,19700.0
2013-05-16 11:30:00,98.05,98.3,98.05,98.23,37400.0,98.05,98.3,98.05,98.23,37400.0
2013-05-16 12:00:00,98.3,98.35,98.11,98.14,8000.0,98.3,98.35,98.11,98.14,8000.0
2013-05-16 12:30:00,98.19,98.19,98.01,98.12,14900.0,98.19,98.19,98.01,98.12,14900.0
2013-05-16 13:00:00,98.09,98.1,97.77,97.81,35300.0,98.09,98.1,97.77,97.81,35300.0
2013-05-16 13:30:00,97.77,97.9,97.75,97.79,10600.0,97.77,97.9,97.75,97.79,10600.0
2013-05-16 14:00:00,97.79,97.85,97.74,97.78,15900.0,97.79,97.85,97.74,97.78,15900.0
2013-05-16 14:30:00,97.78,97.78,97.34,97.4,40200.0,97.78,97.78,97.34,97.4,40200.0
2013-05-16 15:00:00,97.41,97.5,97.12,97.18,23300.0,97.41,97.5,97.12,97.18,23300.0
2013-05-16 15:30:00,97.15,97.23,96.93,97.08,55200.0,97.15,97.23,96.93,97.08,55200.0
2013-05-17 09:30:00,97.5,98.25,97.5,98.21,49800.0,97.5,98.25,97.5,98.21,49800.0
2013-05-17 10:00:00,98.13,98.37,97.88,98.03,38300.0,98.13,98.37,97.88,98.03,38300.0
2013-05-17 10:30:00,98.0,98.38,98.0,98.17,30000.0,98.0,98.38,98.0,98.17,30000.0
2013-05-17 11:00:00,98.14,98.23,97.84,97.84,25900.0,98.14,98.23,97.84,97.84,25900.0
2013-05-17 11:30:00,97.84,97.97,97.75,97.82,7400.0,97.84,97.97,97.75,97.82,7400.0
2013-05-17 12:00:00,97.81,97.82,97.56,97.6,14800.0,97.81,97.82,97.56,97.6,14800.0
2013-05-17 12:30:00,97.61,97.62,97.32,97.33,14300.0,97.61,97.62,97.32,97.33,14300.0
2013-05-17 13:00:00,97.34,97.41,97.31,97.32,10800.0,97.34,97.41,97.31,97.32,10800.0
2013-05-17 13:30:00,97.37,97.41,97.09,97.23,38500.0,97.37,97.41,97.09,97.23,38500.0
2013-05-17 14:00:00,97.26,97.34,97.22,97.28,15600.0,97.26,97.34,97.22,97.28,15600.0
2013-05-17 14:30:00,97.29,97.59,97.29,97.59,11300.0,97.29,97.59,97.29,97.59,11300.0
2013-05-17 15:00:00,97.62,97.82,97.54,97.79,17800.0,97.62,97.82,97.54,97.79,17800.0
2013-05-17 15:30:00,97.77,98.07,97.76,97.98,42500.0,97.77,98.07,97.76,97.98,42500.0
2013-05-20 09:30:00,97.71,98.46,97.71,98.46,10400.0,97.71,98.46,97.71,98.46,10400.0
2013-05-20 10:00:00,98.43,98.49,98.25,98.25,21500.0,98.43,98.49,98.25,98.25,21500.0
2013-05-20 10:30:00,98.25,98.29,97.84,97.84,14400.0,98.25,98.29,97.84,97.84,14400.0
2013-05-20 11:00:00,97.86,97.93,97.77,97.89,15900.0,97.86,97.93,97.77,97.89,15900.0
2013-05-20 11:30:00,97.95,98.26,97.91,98.17,10200.0,97.95,98.26,97.91,98.17,10200.0
2013-05-20 12:00:00,98.19,98.27,98.03,98.08,7100.0,98.19,98.27,98.03,98.08,7100.0
2013-05-20 12:30:00,98.05,98.06,97.9,98.02,10900.0,98.05,98.06,97.9,98.02,10900.0
2013-05-20 13:00:00,98.05,98.16,97.95,98.0,6300.0,98.05,98.16,97.95,98.0,6300.0
2013-05-20 13:30:00,98.01,98.01,97.79,97.94,27600.0,98.01,98.01,97.79,97.94,27600.0
2013-05-20 14:00:00,97.76,97.89,97.72,97.86,7900.0,97.76,97.89,97.72,97.86,7900.0
2013-05-20 14:30:00,97.87,97.91,97.62,97.62,7400.0,97.87,97.91,97.62,97.62,7400.0
2013-05-20 15:00:00,97.64,97.69,97.56,97.62,15000.0,97.64,97.69,97.56,97.62,15000.0
2013-05-20 15:30:00,97.65,97.7,97.35,97.52,52500.0,97.65,97.7,97.35,97.52,52500.0
2013-05-21 09:30:00,97.75,98.87,97.7,98.67,27600.0,97.75,98.87,97.7,98.67,27600.0
2013-05-21 10:00:00,98.7,98.77,98.01,98.1,15500.0,98.7,98.77,98.01,98.1,15500.0
2013-05-21 10:30:00,98.08,98.21,97.77,97.8,18100.0,98.08,98.21,97.77,97.8,18100.0
2013-05-21 11:00:00,97.77,97.95,97.73,97.95,21800.0,97.77,97.95,97.73,97.95,21800.0
2013-05-21 11:30:00,97.95,98.14,97.86,97.92,10200.0,97.95,98.14,97.86,97.92,10200.0
2013-05-21 12:00:00,97.93,98.0,97.8,97.95,6100.0,97.93,98.0,97.8,97.95,6100.0
2013-05-21 12:30:00,97.9,98.37,97.9,98.33,24400.0,97.9,98.37,97.9,98.33,24400.0
2013-05-21 13:00:00,98.37,98.5,98.26,98.29,8100.0,98.37,98.5,98.26,98.29,8100.0
2013-05-21 13:30:00,98.27,98.32,98.14,98.26,17300.0,98.27,98.32,98.14,98.26,17300.0
2013-05-21 14:00:00,98.25,98.4,98.2,98.2,6900.0,98.25,98.4,98.2,98.2,6900.0
2013-05-21 14:30:00,98.16,98.2,97.97,98.06,16000.0,98.16,98.2,97.97,98.06,16000.0
2013-05-21 15:00:00,98.05,98.18,98.0,98.11,11300.0,98.05,98.18,98.0,98.11,11300.0
2013-05-21 15:30:00,98.08,98.2,97.89,98.07,33900.0,98.08,98.2,97.89,98.07,33900.0
2013-05-22 09:30:00,98.16,98.65,97.73,98.34,39700.0,98.16,98.65,97.73,98.34,39700.0
2013-05-22 10:00:00,98.37,99.19,98.24,99.19,61900.0,98.37,99.19,98.24,99.19,61900.0
2013-05-22 10:30:00,99.12,99.19,98.45,98.5,21300.0,99.12,99.19,98.45,98.5,21300.0
2013-05-22 11:00:00,98.47,98.57,98.09,98.11,97300.0,98.47,98.57,98.09,98.11,97300.0
2013-05-22 11:30:00,98.15,98.18,97.51,97.52,66800.0,98.15,98.18,97.51,97.52,66800.0
2013-05-22 12:00:00,97.56,97.61,97.33,97.5,28700.0,97.56,97.61,97.33,97.5,28700.0
2013-05-22 12:30:00,97.54,97.82,97.41,97.75,18300.0,97.54,97.82,97.41,97.75,18300.0
2013-05-22 13:00:00,97.78,97.83,97.12,97.14,15500.0,97.78,97.83,97.12,97.14,15500.0
2013-05-22 13:30:00,97.14,97.26,96.8,97.02,21600.0,97.14,97.26,96.8,97.02,21600.0
2013-05-22 14:00:00,97.04,97.24,96.54,96.74,28300.0,97.04,97.24,96.54,96.74,28300.0
2013-05-22 14:30:00,96.75,96.94,96.45,96.93,23600.0,96.75,96.94,96.45,96.93,23600.0
2013-05-22 15:00:00,96.93,96.93,96.12,96.12,28800.0,96.93,96.93,96.12,96.12,28800.0
2013-05-22 15:30:00,96.16,96.75,96.16,96.69,67800.0,96.16,96.75,96.16,96.69,67800.0
2013-05-23 09:30:00,95.89,96.36,95.52,96.02,29000.0,95.89,96.36,95.52,96.02,29000.0
2013-05-23 10:00:00,96.09,96.46,95.91,96.31,23700.0,96.09,96.46,95.91,96.31,23700.0
2013-05-23 10:30:00,96.26,96.36,96.2,96.2,46600.0,96.26,96.36,96.2,96.2,46600.0
2013-05-23 11:00:00,96.23,96.69,96.15,96.33,44900.0,96.23,96.69,96.15,96.33,44900.0
2013-05-23 11:30:00,96.39,96.64,96.27,96.38,16300.0,96.39,96.64,96.27,96.38,16300.0
2013-05-23 12:00:00,96.44,96.73,96.42,96.5,11000.0,96.44,96.73,96.42,96.5,11000.0
2013-05-23 12:30:00,96.48,96.49,96.3,96.38,20500.0,96.48,96.49,96.3,96.38,20500.0
2013-05-23 13:00:00,96.36,96.47,96.26,96.33,60400.0,96.36,96.47,96.26,96.33,60400.0
2013-05-23 13:30:00,96.33,96.75,96.33,96.75,13100.0,96.33,96.75,96.33,96.75,13100.0
2013-05-23 14:00:00,96.7,96.94,96.63,96.8,12100.0,96.7,96.94,96.63,96.8,12100.0
2013-05-23 14:30:00,96.75,96.97,96.64,96.8,15800.0,96.75,96.97,96.64,96.8,15800.0
2013-05-23 15:00:00,96.84,97.07,96.81,97.06,63800.0,96.84,97.07,96.81,97.06,63800.0
2013-05-23 15:30:00,97.06,97.28,97.04,97.16,133500.0,97.06,97.28,97.04,97.16,133500.0
2013-05-24 09:30:00,97.08,97.08,96.31,96.41,77400.0,97.08,97.08,96.31,96.41,77400.0
2013-05-24 10:00:00,96.37,96.78,96.04,96.78,51700.0,96.37,96.78,96.04,96.78,51700.0
2013-05-24 10:30:00,96.78,97.2,96.78,97.17,29800.0,96.78,97.2,96.78,97.17,29800.0
2013-05-24 11:00:00,97.21,97.42,97.06,97.3,41800.0,97.21,97.42,97.06,97.3,41800.0
2013-05-24 11:30:00,97.3,97.73,97.29,97.54,35300.0,97.3,97.73,97.29,97.54,35300.0
2013-05-24 12:00:00,97.59,97.85,97.46,97.71,23100.0,97.59,97.85,97.46,97.71,23100.0
2013-05-24 12:30:00,97.73,97.73,97.4,97.52,22800.0,97.73,97.73,97.4,97.52,22800.0
2013-05-24 13:00:00,97.47,97.81,97.47,97.76,11200.0,97.47,97.81,97.47,97.76,11200.0
2013-05-24 13:30:00,97.75,97.9,97.64,97.74,13700.0,97.75,97.9,97.64,97.74,13700.0
2013-05-24 14:00:00,97.72,97.85,97.58,97.67,12100.0,97.72,97.85,97.58,97.67,12100.0
2013-05-24 14:30:00,97.68,97.99,97.6,97.87,31700.0,97.68,97.99,97.6,97.87,31700.0
2013-05-24 15:00:00,97.85,97.85,97.72,97.77,24800.0,97.85,97.85,97.72,97.77,24800.0
2013-05-24 15:30:00,97.74,97.79,97.45,97.78,60300.0,97.74,97.79,97.45,97.78,60300.0
2013-05-28 09:30:00,98.66,99.38,98.66,99.05,38300.0,98.66,99.38,98.66,99.05,38300.0
2013-05-28 10:00:00,99.02,99.54,99.02,99.38,68000.0,99.02,99.54,99.02,99.38,68000.0
2013-05-28 10:30:00,99.38,99.56,99.31,99.51,31400.0,99.38,99.56,99.31,99.51,31400.0
2013-05-28 11:00:00,99.52,99.65,99.39,99.56,27800.0,99.52,99.65,99.39,99.56,27800.0
2013-05-28 11:30:00,99.49,99.58,99.39,99.45,37300.0,99.49,99.58,99.39,99.45,37300.0
2013-05-28 12:00:00,99.43,99.55,99.39,99.5,52800.0,99.43,99.55,99.39,99.5,52800.0
2013-05-28 12:30:00,99.5,99.55,99.38,99.52,22300.0,99.5,99.55,99.38,99.52,22300.0
2013-05-28 13:00:00,99.51,99.66,99.49,99.49,46100.0,99.51,99.66,99.49,99.49,46100.0
2013-05-28 13:30:00,99.48,99.48,99.06,99.17,28300.0,99.48,99.48,99.06,99.17,28300.0
2013-05-28 14:00:00,99.16,99.3,98.96,99.16,41800.0,99.16,99.3,98.96,99.16,41800.0
2013-05-28 14:30:00,99.13,99.16,98.9,99.15,20900.0,99.13,99.16,98.9,99.15,20900.0
2013-05-28 15:00:00,99.19,99.38,99.09,99.36,59300.0,99.19,99.38,99.09,99.36,59300.0
2013-05-28 15:30:00,99.34,99.45,99.2,99.27,99300.0,99.34,99.45,99.2,99.27,99300.0
2013-05-29 09:30:00,98.56,98.59,97.7,97.87,43300.0,98.56,98.59,97.7,97.87,43300.0
2013-05-29 10:00:00,97.87,98.2,97.57,97.63,39800.0,97.87,98.2,97.57,97.63,39800.0
2013-05-29 10:30:00,97.59,97.77,97.24,97.48,26300.0,97.59,97.77,97.24,97.48,26300.0
2013-05-29 11:00:00,97.45,97.83,97.43,97.83,21900.0,97.45,97.83,97.43,97.83,21900.0
2013-05-29 11:30:00,97.82,98.44,97.82,98.22,91600.0,97.82,98.44,97.82,98.22,91600.0
2013-05-29 12:00:00,98.21,98.23,97.93,97.93,17500.0,98.21,98.23,97.93,97.93,17500.0
2013-05-29 12:30:00,97.88,97.91,97.43,97.45,13200.0,97.88,97.91,97.43,97.45,13200.0
2013-05-29 13:00:00,97.45,97.74,97.25,97.68,24200.0,97.45,97.74,97.25,97.68,24200.0
2013-05-29 13:30:00,97.75,98.35,97.69,98.35,16200.0,97.75,98.35,97.69,98.35,16200.0
2013-05-29 14:00:00,98.31,98.38,98.1,98.12,16900.0,98.31,98.38,98.1,98.12,16900.0
2013-05-29 14:30:00,98.12,98.14,97.82,97.82,20400.0,98.12,98.14,97.82,97.82,20400.0
2013-05-29 15:00:00,97.82,98.1,97.78,98.06,35200.0,97.82,98.1,97.78,98.06,35200.0
2013-05-29 15:30:00,98.06,98.09,97.53,97.59,84300.0,98.06,98.09,97.53,97.59,84300.0
2013-05-30 09:30:00,97.8,98.56,97.8,98.27,20300.0,97.8,98.56,97.8,98.27,20300.0
2013-05-30 10:00:00,98.26,98.48,97.97,98.05,25000.0,98.26,98.48,97.97,98.05,25000.0
2013-05-30 10:30:00,98.03,98.12,97.81,97.88,22500.0,98.03,98.12,97.81,97.88,22500.0
2013-05-30 11:00:00,97.96,98.0,97.64,97.83,35700.0,97.96,98.0,97.64,97.83,35700.0
2013-05-30 11:30:00,97.82,97.82,97.63,97.67,21500.0,97.82,97.82,97.63,97.67,21500.0
2013-05-30 12:00:00,97.66,97.81,97.49,97.5,24800.0,97.66,97.81,97.49,97.5,24800.0
2013-05-30 12:30:00,97.49,97.52,97.26,97.31,15400.0,97.49,97.52,97.26,97.31,15400.0
2013-05-30 13:00:00,97.35,97.38,97.17,97.31,19700.0,97.35,97.38,97.17,97.31,19700.0
2013-05-30 13:30:00,97.35,97.61,97.26,97.59,22200.0,97.35,97.61,97.26,97.59,22200.0
2013-05-30 14:00:00,97.57,97.72,97.57,97.72,22000.0,97.57,97.72,97.57,97.72,22000.0
2013-05-30 14:30:00,97.75,97.89,97.58,97.81,21000.0,97.75,97.89,97.58,97.81,21000.0
2013-05-30 15:00:00,97.8,97.86,97.6,97.69,22400.0,97.8,97.86,97.6,97.69,22400.0
2013-05-30 15:30:00,97.69,97.81,97.61,97.7,64500.0,97.69,97.81,97.61,97.7,64500.0
2013-05-31 09:30:00,97.23,98.16,97.16,97.94,22100.0,97.23,98.16,97.16,97.94,22100.0
2013-05-31 10:00:00,97.86,98.07,97.65,97.98,27600.0,97.86,98.07,97.65,97.98,27600.0
2013-05-31 10:30:00,97.92,98.07,97.63,97.78,33700.0,97.92,98.07,97.63,97.78,33700.0
2013-05-31 11:00:00,97.76,98.15,97.71,97.83,29200.0,97.76,98.15,97.71,97.83,29200.0
2013-05-31 11:30:00,97.81,97.88,97.38,97.39,37000.0,97.81,97.88,97.38,97.39,37000.0
2013-05-31 12:00:00,97.31,97.33,96.98,97.1,19700.0,97.31,97.33,96.98,97.1,19700.0
2013-05-31 12:30:00,97.1,97.13,96.99,96.99,33400.0,97.1,97.13,96.99,96.99,33400.0
2013-05-31 13:00:00,96.97,97.4,96.97,97.31,25200.0,96.97,97.4,96.97,97.31,25200.0
2013-05-31 13:30:00,97.27,97.52,97.19,97.47,28600.0,97.27,97.52,97.19,97.47,28600.0
2013-05-31 14:00:00,97.41,97.48,97.25,97.41,40300.0,97.41,97.48,97.25,97.41,40300.0
2013-05-31 14:30:00,97.35,97.39,97.1,97.23,43400.0,97.35,97.39,97.1,97.23,43400.0
2013-05-31 15:00:00,97.21,97.48,97.16,97.2,59700.0,97.21,97.48,97.16,97.2,59700.0
2013-05-31 15:30:00,97.17,97.22,96.67,96.68,116700.0,97.17,97.22,96.67,96.68,116700.0
2013-06-03 09:30:00,97.09,97.28,96.62,96.69,33100.0,97.09,97.28,96.62,96.69,33100.0
2013-06-03 10:00:00,96.67,96.7,96.31,96.44,87900.0,96.67,96.7,96.31,96.44,87900.0
2013-06-03 10:30:00,96.46,96.47,95.93,96.17,68100.0,96.46,96.47,95.93,96.17,68100.0
2013-06-03 11:00:00,96.16,96.58,96.16,96.38,34100.0,96.16,96.58,96.16,96.38,34100.0
2013-06-03 11:30:00,96.37,96.65,96.19,96.49,42100.0,96.37,96.65,96.19,96.49,42100.0
2013-06-03 12:00:00,96.51,96.69,96.16,96.2,16500.0,96.51,96.69,96.16,96.2,16500.0
2013-06-03 12:30:00,96.2,96.28,96.03,96.09,21400.0,96.2,96.28,96.03,96.09,21400.0
2013-06-03 13:00:00,96.15,96.16,95.88,95.98,37700.0,96.15,96.16,95.88,95.98,37700.0
2013-06-03 13:30:00,95.98,96.21,95.89,96.21,59200.0,95.98,96.21,95.89,96.21,59200.0
2013-06-03 14:00:00,96.19,96.6,96.12,96.49,39300.0,96.19,96.6,96.12,96.49,39300.0
2013-06-03 14:30:00,96.49,97.05,96.45,96.91,53500.0,96.49,97.05,96.45,96.91,53500.0
2013-06-03 15:00:00,96.91,97.08,96.88,96.95,47700.0,96.91,97.08,96.88,96.95,47700.0
2013-06-03 15:30:00,97.0,97.05,96.88,96.96,94400.0,97.0,97.05,96.88,96.96,94400.0
2013-06-04 09:30:00,97.0,97.5,96.77,96.78,40800.0,97.0,97.5,96.77,96.78,40800.0
2013-06-04 10:00:00,96.76,96.94,96.52,96.83,42800.0,96.76,96.94,96.52,96.83,42800.0
2013-06-04 10:30:00,96.84,96.94,96.67,96.86,41800.0,96.84,96.94,96.67,96.86,41800.0
2013-06-04 11:00:00,96.8,96.9,96.65,96.84,28200.0,96.8,96.9,96.65,96.84,28200.0
2013-06-04 11:30:00,96.8,97.01,96.68,96.8,31200.0,96.8,97.01,96.68,96.8,31200.0
2013-06-04 12:00:00,96.79,96.8,96.25,96.29,29200.0,96.79,96.8,96.25,96.29,29200.0
2013-06-04 12:30:00,96.28,96.51,96.22,96.51,17200.0,96.28,96.51,96.22,96.51,17200.0
2013-06-04 13:00:00,96.51,96.82,96.29,96.35,26600.0,96.51,96.82,96.29,96.35,26600.0
2013-06-04 13:30:00,96.35,96.37,96.06,96.21,18400.0,96.35,96.37,96.06,96.21,18400.0
2013-06-04 14:00:00,96.24,96.48,96.07,96.42,34900.0,96.24,96.48,96.07,96.42,34900.0
2013-06-04 14:30:00,96.43,96.76,96.41,96.6,28600.0,96.43,96.76,96.41,96.6,28600.0
2013-06-04 15:00:00,96.66,96.92,96.48,96.59,42100.0,96.66,96.92,96.48,96.59,42100.0
2013-06-04 15:30:00,96.62,96.92,96.55,96.56,78300.0,96.62,96.92,96.55,96.56,78300.0
2013-06-05 09:30:00,96.36,96.94,95.89,96.65,21800.0,96.36,96.94,95.89,96.65,21800.0
2013-06-05 10:00:00,96.66,96.93,96.27,96.47,18700.0,96.66,96.93,96.27,96.47,18700.0
2013-06-05 10:30:00,96.39,96.63,96.31,96.39,19400.0,96.39,96.63,96.31,96.39,19400.0
2013-06-05 11:00:00,96.41,96.47,96.28,96.45,25700.0,96.41,96.47,96.28,96.45,25700.0
2013-06-05 11:30:00,96.41,96.48,95.9,95.97,23000.0,96.41,96.48,95.9,95.97,23000.0
2013-06-05 12:00:00,95.99,95.99,95.51,95.58,34900.0,95.99,95.99,95.51,95.58,34900.0
2013-06-05 12:30:00,95.55,96.08,95.45,96.07,64900.0,95.55,96.08,95.45,96.07,64900.0
2013-06-05 13:00:00,95.99,96.33,95.92,96.23,32900.0,95.99,96.33,95.92,96.23,32900.0
2013-06-05 13:30:00,96.25,96.39,96.14,96.26,54400.0,96.25,96.39,96.14,96.26,54400.0
2013-06-05 14:00:00,96.26,96.34,95.95,95.95,26000.0,96.26,96.34,95.95,95.95,26000.0
2013-06-05 14:30:00,95.97,96.46,95.91,96.44,30800.0,95.97,96.46,95.91,96.44,30800.0
2013-06-05 15:00:00,96.45,96.49,96.11,96.48,40900.0,96.45,96.49,96.11,96.48,40900.0
2013-06-05 15:30:00,96.45,96.49,96.19,96.23,93100.0,96.45,96.49,96.19,96.23,93100.0
2013-06-06 09:30:00,96.19,96.42,95.95,96.11,33300.0,96.19,96.42,95.95,96.11,33300.0
2013-06-06 10:00:00,96.13,96.39,96.1,96.19,18200.0,96.13,96.39,96.1,96.19,18200.0
2013-06-06 10:30:00,96.25,96.56,96.1,96.53,12700.0,96.25,96.56,96.1,96.53,12700.0
2013-06-06 11:00:00,96.59,96.67,96.5,96.58,17300.0,96.59,96.67,96.5,96.58,17300.0
2013-06-06 11:30:00,96.58,96.72,96.19,96.3,15500.0,96.58,96.72,96.19,96.3,15500.0
2013-06-06 12:00:00,96.3,96.3,95.96,96.16,32400.0,96.3,96.3,95.96,96.16,32400.0
2013-06-06 12:30:00,96.17,96.24,95.92,96.09,11000.0,96.17,96.24,95.92,96.09,11000.0
2013-06-06 13:00:00,96.12,96.68,96.12,96.36,11500.0,96.12,96.68,96.12,96.36,11500.0
2013-06-06 13:30:00,96.38,96.65,96.28,96.55,11500.0,96.38,96.65,96.28,96.55,11500.0
2013-06-06 14:00:00,96.56,96.73,96.34,96.69,15700.0,96.56,96.73,96.34,96.69,15700.0
2013-06-06 14:30:00,96.71,96.81,96.51,96.59,12900.0,96.71,96.81,96.51,96.59,12900.0
2013-06-06 15:00:00,96.61,96.82,96.51,96.78,15700.0,96.61,96.82,96.51,96.78,15700.0
2013-06-06 15:30:00,96.83,97.33,96.74,97.29,99100.0,96.83,97.33,96.74,97.29,99100.0
2013-06-07 09:30:00,97.97,98.0,97.36,97.78,32900.0,97.97,98.0,97.36,97.78,32900.0
2013-06-07 10:00:00,97.9,98.42,97.74,98.1,53700.0,97.9,98.42,97.74,98.1,53700.0
2013-06-07 10:30:00,98.17,98.23,97.84,97.96,16700.0,98.17,98.23,97.84,97.96,16700.0
2013-06-07 11:00:00,97.96,98.3,97.84,98.27,35600.0,97.96,98.3,97.84,98.27,35600.0
2013-06-07 11:30:00,98.27,98.32,98.14,98.21,65100.0,98.27,98.32,98.14,98.21,65100.0
2013-06-07 12:00:00,98.21,98.3,98.0,98.05,65800.0,98.21,98.3,98.0,98.05,65800.0
2013-06-07 12:30:00,98.09,98.19,97.99,98.14,81100.0,98.09,98.19,97.99,98.14,81100.0
2013-06-07 13:00:00,98.17,98.23,98.07,98.21,8500.0,98.17,98.23,98.07,98.21,8500.0
2013-06-07 13:30:00,98.22,98.32,98.18,98.25,14600.0,98.22,98.32,98.18,98.25,14600.0
2013-06-07 14:00:00,98.25,98.35,98.0,98.05,14700.0,98.25,98.35,98.0,98.05,14700.0
2013-06-07 14:30:00,98.07,98.35,98.03,98.27,16400.0,98.07,98.35,98.03,98.27,16400.0
2013-06-07 15:00:00,98.26,98.31,98.13,98.15,17800.0,98.26,98.31,98.13,98.15,17800.0
2013-06-07 15:30:00,98.19,98.44,98.19,98.38,96400.0,98.19,98.44,98.19,98.38,96400.0
2013-06-10 09:30:00,98.59,98.66,97.78,97.93,68000.0,98.59,98.66,97.78,97.93,68000.0
2013-06-10 10:00:00,97.7,98.08,97.7,98.0,26500.0,97.7,98.08,97.7,98.0,26500.0
2013-06-10 10:30:00,98.01,98.29,97.91,98.06,32500.0,98.01,98.29,97.91,98.06,32500.0
2013-06-10 11:00:00,98.09,98.11,97.81,97.84,24900.0,98.09,98.11,97.81,97.84,24900.0
2013-06-10 11:30:00,97.83,98.15,97.66,98.01,61700.0,97.83,98.15,97.66,98.01,61700.0
2013-06-10 12:00:00,97.99,98.16,97.99,98.06,19700.0,97.99,98.16,97.99,98.06,19700.0
2013-06-10 12:30:00,98.08,98.1,97.86,97.86,7000.0,98.08,98.1,97.86,97.86,7000.0
2013-06-10 13:00:00,97.86,97.95,97.7,97.7,9900.0,97.86,97.95,97.7,97.7,9900.0
2013-06-10 13:30:00,97.74,97.75,97.54,97.64,15300.0,97.74,97.75,97.54,97.64,15300.0
2013-06-10 14:00:00,97.68,97.75,97.48,97.74,27800.0,97.68,97.75,97.48,97.74,27800.0
2013-06-10 14:30:00,97.77,98.1,97.72,98.09,17400.0,97.77,98.1,97.72,98.09,17400.0
2013-06-10 15:00:00,98.09,98.37,97.99,98.21,68200.0,98.09,98.37,97.99,98.21,68200.0
2013-06-10 15:30:00,98.23,98.38,98.14,98.33,87400.0,98.23,98.38,98.14,98.33,87400.0
2013-06-11 09:30:00,96.98,97.65,96.98,97.53,31500.0,96.98,97.65,96.98,97.53,31500.0
2013-06-11 10:00:00,97.51,97.69,97.25,97.62,21000.0,97.51,97.69,97.25,97.62,21000.0
2013-06-11 10:30:00,97.62,97.96,97.62,97.82,12000.0,97.62,97.96,97.62,97.82,12000.0
2013-06-11 11:00:00,97.85,97.88,97.62,97.85,9800.0,97.85,97.88,97.62,97.85,9800.0
2013-06-11 11:30:00,97.88,98.05,97.66,97.78,27300.0,97.88,98.05,97.66,97.78,27300.0
2013-06-11 12:00:00,97.76,97.81,97.55,97.61,12000.0,97.76,97.81,97.55,97.61,12000.0
2013-06-11 12:30:00,97.62,97.67,97.45,97.52,12800.0,97.62,97.67,97.45,97.52,12800.0
2013-06-11 13:00:00,97.55,97.59,97.13,97.15,17800.0,97.55,97.59,97.13,97.15,17800.0
2013-06-11 13:30:00,97.1,97.12,96.94,96.99,32200.0,97.1,97.12,96.94,96.99,32200.0
2013-06-11 14:00:00,96.98,97.2,96.84,97.2,20600.0,96.98,97.2,96.84,97.2,20600.0
2013-06-11 14:30:00,97.21,97.38,97.07,97.38,18400.0,97.21,97.38,97.07,97.38,18400.0
2013-06-11 15:00:00,97.4,97.49,97.21,97.21,24600.0,97.4,97.49,97.21,97.21,24600.0
2013-06-11 15:30:00,97.24,97.28,97.02,97.17,47200.0,97.24,97.28,97.02,97.17,47200.0
2013-06-12 09:30:00,97.99,98.19,97.53,98.0,107200.0,97.99,98.19,97.53,98.0,107200.0
2013-06-12 10:00:00,98.0,98.0,97.58,97.99,18200.0,98.0,98.0,97.58,97.99,18200.0
2013-06-12 10:30:00,98.01,98.19,97.83,97.84,8100.0,98.01,98.19,97.83,97.84,8100.0
2013-06-12 11:00:00,97.85,98.12,97.84,97.98,10700.0,97.85,98.12,97.84,97.98,10700.0
2013-06-12 11:30:00,97.85,97.97,97.47,97.55,37900.0,97.85,97.97,97.47,97.55,37900.0
2013-06-12 12:00:00,97.5,97.65,97.44,97.58,22200.0,97.5,97.65,97.44,97.58,22200.0
2013-06-12 12:30:00,97.54,97.81,97.42,97.75,16800.0,97.54,97.81,97.42,97.75,16800.0
2013-06-12 13:00:00,97.75,98.01,97.67,97.67,31100.0,97.75,98.01,97.67,97.67,31100.0
2013-06-12 13:30:00,97.67,97.82,97.5,97.7,18600.0,97.67,97.82,97.5,97.7,18600.0
2013-06-12 14:00:00,97.7,97.79,97.42,97.61,29700.0,97.7,97.79,97.42,97.61,29700.0
2013-06-12 14:30:00,97.61,97.68,97.31,97.36,41200.0,97.61,97.68,97.31,97.36,41200.0
2013-06-12 15:00:00,97.34,97.51,97.26,97.46,32100.0,97.34,97.51,97.26,97.46,32100.0
2013-06-12 15:30:00,97.46,97.54,97.17,97.19,56700.0,97.46,97.54,97.17,97.19,56700.0
2013-06-13 09:30:00,97.24,97.32,96.76,96.94,36600.0,97.24,97.32,96.76,96.94,36600.0
2013-06-13 10:00:00,97.0,97.77,96.99,97.73,15000.0,97.0,97.77,96.99,97.73,15000.0
2013-06-13 10:30:00,97.62,97.98,97.56,97.56,8100.0,97.62,97.98,97.56,97.56,8100.0
2013-06-13 11:00:00,97.56,97.8,97.56,97.73,12600.0,97.56,97.8,97.56,97.73,12600.0
2013-06-13 11:30:00,97.72,97.89,97.64,97.7,13600.0,97.72,97.89,97.64,97.7,13600.0
2013-06-13 12:00:00,97.8,97.88,97.7,97.73,12300.0,97.8,97.88,97.7,97.73,12300.0
2013-06-13 12:30:00,97.7,98.2,97.7,98.16,15600.0,97.7,98.2,97.7,98.16,15600.0
2013-06-13 13:00:00,98.22,98.22,97.94,98.14,11400.0,98.22,98.22,97.94,98.14,11400.0
2013-06-13 13:30:00,98.18,98.22,98.01,98.2,11200.0,98.18,98.22,98.01,98.2,11200.0
2013-06-13 14:00:00,98.22,98.51,98.19,98.48,23000.0,98.22,98.51,98.19,98.48,23000.0
2013-06-13 14:30:00,98.43,98.87,98.43,98.82,25000.0,98.43,98.87,98.43,98.82,25000.0
2013-06-13 15:00:00,98.84,98.98,98.81,98.93,26700.0,98.84,98.98,98.81,98.93,26700.0
2013-06-13 15:30:00,98.94,99.24,98.85,99.03,58800.0,98.94,99.24,98.85,99.03,58800.0
2013-06-14 09:30:00,98.97,99.18,98.72,99.18,12800.0,98.97,99.18,98.72,99.18,12800.0
2013-06-14 10:00:00,99.23,99.57,99.14,99.4,9200.0,99.23,99.57,99.14,99.4,9200.0
2013-06-14 10:30:00,99.41,99.53,98.79,98.93,19100.0,99.41,99.53,98.79,98.93,19100.0
2013-06-14 11:00:00,98.8,99.24,98.78,98.99,21400.0,98.8,99.24,98.78,98.99,21400.0
2013-06-14 11:30:00,98.96,99.1,98.82,98.97,15300.0,98.96,99.1,98.82,98.97,15300.0
2013-06-14 12:00:00,98.93,99.26,98.82,99.19,14700.0,98.93,99.26,98.82,99.19,14700.0
2013-06-14 12:30:00,99.22,99.22,98.83,98.92,4800.0,99.22,99.22,98.83,98.92,4800.0
2013-06-14 13:00:00,98.9,98.93,98.5,98.54,4700.0,98.9,98.93,98.5,98.54,4700.0
2013-06-14 13:30:00,98.53,98.69,98.49,98.56,6200.0,98.53,98.69,98.49,98.56,6200.0
2013-06-14 14:00:00,98.59,98.88,98.4,98.87,12700.0,98.59,98.88,98.4,98.87,12700.0
2013-06-14 14:30:00,98.87,98.95,98.68,98.68,12400.0,98.87,98.95,98.68,98.68,12400.0
2013-06-14 15:00:00,98.74,99.01,98.73,98.8,14700.0,98.74,99.01,98.73,98.8,14700.0
2013-06-14 15:30:00,98.81,98.87,98.51,98.6,36700.0,98.81,98.87,98.51,98.6,36700.0
2013-06-17 09:30:00,99.53,99.98,99.26,99.96,14500.0,99.53,99.98,99.26,99.96,14500.0
2013-06-17 10:00:00,99.97,100.2,99.86,100.13,38300.0,99.97,100.2,99.86,100.13,38300.0
2013-06-17 10:30:00,100.18,100.34,100.03,100.34,16500.0,100.18,100.34,100.03,100.34,16500.0
2013-06-17 11:00:00,100.34,100.56,100.18,100.25,19900.0,100.34,100.56,100.18,100.25,19900.0
2013-06-17 11:30:00,100.19,100.46,100.17,100.36,22700.0,100.19,100.46,100.17,100.36,22700.0
2013-06-17 12:00:00,100.3,100.46,100.27,100.32,6600.0,100.3,100.46,100.27,100.32,6600.0
2013-06-17 12:30:00,100.35,100.42,100.33,100.34,6200.0,100.35,100.42,100.33,100.34,6200.0
2013-06-17 13:00:00,100.37,100.46,100.21,100.35,21800.0,100.37,100.46,100.21,100.35,21800.0
2013-06-17 13:30:00,100.35,100.43,100.33,100.39,10400.0,100.35,100.43,100.33,100.39,10400.0
2013-06-17 14:00:00,100.4,100.44,99.92,100.08,20000.0,100.4,100.44,99.92,100.08,20000.0
2013-06-17 14:30:00,100.05,100.17,99.7,99.73,12500.0,100.05,100.17,99.7,99.73,12500.0
2013-06-17 15:00:00,99.73,99.97,99.67,99.85,18100.0,99.73,99.97,99.67,99.85,18100.0
2013-06-17 15:30:00,99.91,100.26,99.9,100.21,59500.0,99.91,100.26,99.9,100.21,59500.0
2013-06-18 09:30:00,100.25,100.87,100.21,100.5,43800.0,100.25,100.87,100.21,100.5,43800.0
2013-06-18 10:00:00,100.4,101.04,100.4,100.89,27900.0,100.4,101.04,100.4,100.89,27900.0
2013-06-18 10:30:00,100.89,101.9,100.87,101.81,59500.0,100.89,101.9,100.87,101.81,59500.0
2013-06-18 11:00:00,101.76,101.8,101.03,101.12,68800.0,101.76,101.8,101.03,101.12,68800.0
2013-06-18 11:30:00,101.12,101.39,101.12,101.21,10100.0,101.12,101.39,101.12,101.21,10100.0
2013-06-18 12:00:00,101.17,101.24,101.1,101.19,5500.0,101.17,101.24,101.1,101.19,5500.0
2013-06-18 12:30:00,101.19,101.45,101.18,101.43,8200.0,101.19,101.45,101.18,101.43,8200.0
2013-06-18 13:00:00,101.48,101.65,101.43,101.51,31300.0,101.48,101.65,101.43,101.51,31300.0
2013-06-18 13:30:00,101.51,101.98,101.45,101.89,33100.0,101.51,101.98,101.45,101.89,33100.0
2013-06-18 14:00:00,101.89,102.45,101.84,102.4,67600.0,101.89,102.45,101.84,102.4,67600.0
2013-06-18 14:30:00,102.45,102.69,101.97,102.43,100400.0,102.45,102.69,101.97,102.43,100400.0
2013-06-18 15:00:00,102.44,102.44,101.86,101.9,147600.0,102.44,102.44,101.86,101.9,147600.0
2013-06-18 15:30:00,101.9,101.93,101.67,101.9,89000.0,101.9,101.93,101.67,101.9,89000.0
2013-06-19 09:30:00,102.01,102.38,101.49,101.93,45000.0,102.01,102.38,101.49,101.93,45000.0
2013-06-19 10:00:00,101.83,102.02,101.48,101.53,13600.0,101.83,102.02,101.48,101.53,13600.0
2013-06-19 10:30:00,101.49,101.53,101.33,101.44,11800.0,101.49,101.53,101.33,101.44,11800.0
2013-06-19 11:00:00,101.43,101.48,101.26,101.3,18000.0,101.43,101.48,101.26,101.3,18000.0
2013-06-19 11:30:00,101.26,101.42,101.26,101.27,5600.0,101.26,101.42,101.26,101.27,5600.0
2013-06-19 12:00:00,101.25,101.35,101.21,101.34,17800.0,101.25,101.35,101.21,101.34,17800.0
2013-06-19 12:30:00,101.33,101.47,101.26,101.47,7900.0,101.33,101.47,101.26,101.47,7900.0
2013-06-19 13:00:00,101.43,101.58,101.39,101.41,6500.0,101.43,101.58,101.39,101.41,6500.0
2013-06-19 13:30:00,101.41,101.42,101.21,101.42,10600.0,101.41,101.42,101.21,101.42,10600.0
2013-06-19 14:00:00,101.55,101.55,100.79,101.06,32300.0,101.55,101.55,100.79,101.06,32300.0
2013-06-19 14:30:00,101.04,101.29,100.43,100.54,50500.0,101.04,101.29,100.43,100.54,50500.0
2013-06-19 15:00:00,100.56,100.88,100.5,100.74,60200.0,100.56,100.88,100.5,100.74,60200.0
2013-06-19 15:30:00,100.75,100.83,100.2,100.21,60700.0,100.75,100.83,100.2,100.21,60700.0
2013-06-20 09:30:00,99.26,99.26,98.47,98.61,21400.0,99.26,99.26,98.47,98.61,21400.0
2013-06-20 10:00:00,98.66,98.95,98.01,98.14,28600.0,98.66,98.95,98.01,98.14,28600.0
2013-06-20 10:30:00,98.22,98.22,97.79,98.04,23300.0,98.22,98.22,97.79,98.04,23300.0
2013-06-20 11:00:00,98.02,98.03,97.55,98.03,34700.0,98.02,98.03,97.55,98.03,34700.0
2013-06-20 11:30:00,97.99,98.37,97.97,98.34,17700.0,97.99,98.37,97.97,98.34,17700.0
2013-06-20 12:00:00,98.36,98.6,98.34,98.4,13600.0,98.36,98.6,98.34,98.4,13600.0
2013-06-20 12:30:00,98.45,98.64,98.41,98.43,13600.0,98.45,98.64,98.41,98.43,13600.0
2013-06-20 13:00:00,98.46,98.6,98.17,98.34,21300.0,98.46,98.6,98.17,98.34,21300.0
2013-06-20 13:30:00,98.37,98.43,98.17,98.4,29100.0,98.37,98.43,98.17,98.4,29100.0
2013-06-20 14:00:00,98.39,98.44,97.64,97.65,22500.0,98.39,98.44,97.64,97.65,22500.0
2013-06-20 14:30:00,97.63,97.73,97.35,97.37,31800.0,97.63,97.73,97.35,97.37,31800.0
2013-06-20 15:00:00,97.38,97.61,97.25,97.33,25300.0,97.38,97.61,97.25,97.33,25300.0
2013-06-20 15:30:00,97.29,97.72,97.04,97.38,72800.0,97.29,97.72,97.04,97.38,72800.0
2013-06-21 09:30:00,98.11,98.84,97.89,98.54,124400.0,98.11,98.84,97.89,98.54,124400.0
2013-06-21 10:00:00,98.52,98.94,98.35,98.5,16100.0,98.52,98.94,98.35,98.5,16100.0
2013-06-21 10:30:00,98.37,98.9,98.14,98.75,26900.0,98.37,98.9,98.14,98.75,26900.0
2013-06-21 11:00:00,98.73,98.79,98.43,98.49,40600.0,98.73,98.79,98.43,98.49,40600.0
2013-06-21 11:30:00,98.44,98.55,98.15,98.49,38100.0,98.44,98.55,98.15,98.49,38100.0
2013-06-21 12:00:00,98.52,98.91,98.51,98.69,92600.0,98.52,98.91,98.51,98.69,92600.0
2013-06-21 12:30:00,98.7,99.42,98.65,99.32,21100.0,98.7,99.42,98.65,99.32,21100.0
2013-06-21 13:00:00,99.37,99.53,99.18,99.18,15200.0,99.37,99.53,99.18,99.18,15200.0
2013-06-21 13:30:00,99.18,99.35,98.83,98.87,16400.0,99.18,99.35,98.83,98.87,16400.0
2013-06-21 14:00:00,98.9,99.21,98.69,99.21,29100.0,98.9,99.21,98.69,99.21,29100.0
2013-06-21 14:30:00,99.17,99.36,99.0,99.35,31400.0,99.17,99.36,99.0,99.35,31400.0
2013-06-21 15:00:00,99.38,99.75,99.24,99.7,40400.0,99.38,99.75,99.24,99.7,40400.0
2013-06-21 15:30:00,99.71,99.75,99.08,99.3,113600.0,99.71,99.75,99.08,99.3,113600.0
2013-06-24 09:30:00,98.26,99.09,98.25,98.5,72700.0,98.26,99.09,98.25,98.5,72700.0
2013-06-24 10:00:00,98.32,98.44,97.98,98.28,22800.0,98.32,98.44,97.98,98.28,22800.0
2013-06-24 10:30:00,98.07,98.54,98.02,98.51,24100.0,98.07,98.54,98.02,98.51,24100.0
2013-06-24 11:00:00,98.47,98.52,97.9,98.11,20000.0,98.47,98.52,97.9,98.11,20000.0
2013-06-24 11:30:00,98.13,98.53,98.1,98.42,18800.0,98.13,98.53,98.1,98.42,18800.0
2013-06-24 12:00:00,98.38,98.51,98.13,98.46,40600.0,98.38,98.51,98.13,98.46,40600.0
2013-06-24 12:30:00,98.55,98.55,98.0,98.26,21100.0,98.55,98.55,98.0,98.26,21100.0
2013-06-24 13:00:00,98.27,98.48,98.08,98.25,41700.0,98.27,98.48,98.08,98.25,41700.0
2013-06-24 13:30:00,98.24,98.44,98.17,98.21,81500.0,98.24,98.44,98.17,98.21,81500.0
2013-06-24 14:00:00,98.22,98.58,98.08,98.56,34600.0,98.22,98.58,98.08,98.56,34600.0
2013-06-24 14:30:00,98.54,98.75,98.3,98.31,37900.0,98.54,98.75,98.3,98.31,37900.0
2013-06-24 15:00:00,98.32,98.56,97.99,98.05,214700.0,98.32,98.56,97.99,98.05,214700.0
2013-06-24 15:30:00,98.08,98.29,97.57,97.64,119000.0,98.08,98.29,97.57,97.64,119000.0
2013-06-25 09:30:00,100.07,101.65,99.23,99.68,120300.0,100.07,101.65,99.23,99.68,120300.0
2013-06-25 10:00:00,99.64,99.83,99.0,99.34,34000.0,99.64,99.83,99.0,99.34,34000.0
2013-06-25 10:30:00,99.3,99.86,99.08,99.73,35400.0,99.3,99.86,99.08,99.73,35400.0
2013-06-25 11:00:00,99.71,99.79,99.37,99.43,32000.0,99.71,99.79,99.37,99.43,32000.0
2013-06-25 11:30:00,99.43,99.5,99.08,99.39,50200.0,99.43,99.5,99.08,99.39,50200.0
2013-06-25 12:00:00,99.4,99.48,99.24,99.24,12900.0,99.4,99.48,99.24,99.24,12900.0
2013-06-25 12:30:00,99.22,99.47,99.14,99.15,10400.0,99.22,99.47,99.14,99.15,10400.0
2013-06-25 13:00:00,99.12,99.15,98.91,98.99,16100.0,99.12,99.15,98.91,98.99,16100.0
2013-06-25 13:30:00,98.94,99.38,98.89,99.2,12900.0,98.94,99.38,98.89,99.2,12900.0
2013-06-25 14:00:00,99.22,99.34,99.12,99.31,20200.0,99.22,99.34,99.12,99.31,20200.0
2013-06-25 14:30:00,99.38,99.64,99.33,99.57,26800.0,99.38,99.64,99.33,99.57,26800.0
2013-06-25 15:00:00,99.56,99.86,99.55,99.84,37400.0,99.56,99.86,99.55,99.84,37400.0
2013-06-25 15:30:00,99.83,100.0,99.72,99.74,115100.0,99.83,100.0,99.72,99.74,115100.0
2013-06-26 09:30:00,100.72,100.72,100.02,100.62,23000.0,100.72,100.72,100.02,100.62,23000.0
2013-06-26 10:00:00,100.61,100.61,99.7,99.83,36000.0,100.61,100.61,99.7,99.83,36000.0
2013-06-26 10:30:00,99.74,100.19,99.74,99.84,11500.0,99.74,100.19,99.74,99.84,11500.0
2013-06-26 11:00:00,99.79,99.84,99.38,99.38,33800.0,99.79,99.84,99.38,99.38,33800.0
2013-06-26 11:30:00,99.37,99.4,99.14,99.14,16400.0,99.37,99.4,99.14,99.14,16400.0
2013-06-26 12:00:00,99.16,99.38,99.15,99.26,20100.0,99.16,99.38,99.15,99.26,20100.0
2013-06-26 12:30:00,99.27,99.31,99.03,99.08,11300.0,99.27,99.31,99.03,99.08,11300.0
2013-06-26 13:00:00,99.11,99.4,99.0,99.36,18300.0,99.11,99.4,99.0,99.36,18300.0
2013-06-26 13:30:00,99.42,99.47,99.15,99.23,16000.0,99.42,99.47,99.15,99.23,16000.0
2013-06-26 14:00:00,99.27,99.33,99.12,99.23,14700.0,99.27,99.33,99.12,99.23,14700.0
2013-06-26 14:30:00,99.24,99.54,99.16,99.47,22400.0,99.24,99.54,99.16,99.47,22400.0
2013-06-26 15:00:00,99.52,99.61,99.4,99.47,21000.0,99.52,99.61,99.4,99.47,21000.0
2013-06-26 15:30:00,99.5,99.59,99.36,99.42,81900.0,99.5,99.59,99.36,99.42,81900.0
2013-06-27 09:30:00,99.85,100.25,99.41,99.97,15600.0,99.85,100.25,99.41,99.97,15600.0
2013-06-27 10:00:00,100.01,100.11,99.78,100.05,12900.0,100.01,100.11,99.78,100.05,12900.0
2013-06-27 10:30:00,100.13,100.32,100.08,100.22,8500.0,100.13,100.32,100.08,100.22,8500.0
2013-06-27 11:00:00,100.18,100.46,99.98,100.11,9800.0,100.18,100.46,99.98,100.11,9800.0
2013-06-27 11:30:00,100.04,100.2,100.04,100.13,12200.0,100.04,100.2,100.04,100.13,12200.0
2013-06-27 12:00:00,100.12,100.12,99.85,99.89,7200.0,100.12,100.12,99.85,99.89,7200.0
2013-06-27 12:30:00,99.93,100.16,99.9,100.04,8000.0,99.93,100.16,99.9,100.04,8000.0
2013-06-27 13:00:00,99.97,100.29,99.93,100.22,8400.0,99.97,100.29,99.93,100.22,8400.0
2013-06-27 13:30:00,100.22,100.37,100.11,100.11,7700.0,100.22,100.37,100.11,100.11,7700.0
2013-06-27 14:00:00,100.07,100.1,99.83,99.9,22100.0,100.07,100.1,99.83,99.9,22100.0
2013-06-27 14:30:00,99.89,100.1,99.86,100.0,21800.0,99.89,100.1,99.86,100.0,21800.0
2013-06-27 15:00:00,100.02,100.31,99.99,100.3,32600.0,100.02,100.31,99.99,100.3,32600.0
2013-06-27 15:30:00,100.3,100.51,100.3,100.38,88400.0,100.3,100.51,100.3,100.38,88400.0
2013-06-28 09:30:00,100.03,100.22,99.16,99.28,12400.0,100.03,100.22,99.16,99.28,12400.0
2013-06-28 10:00:00,99.25,99.88,99.21,99.84,11600.0,99.25,99.88,99.21,99.84,11600.0
2013-06-28 10:30:00,99.9,100.38,99.89,100.31,15400.0,99.9,100.38,99.89,100.31,15400.0
2013-06-28 11:00:00,100.37,100.8,100.37,100.67,23100.0,100.37,100.8,100.37,100.67,23100.0
2013-06-28 11:30:00,100.67,100.78,100.56,100.65,14000.0,100.67,100.78,100.56,100.65,14000.0
2013-06-28 12:00:00,100.62,100.71,100.54,100.66,15800.0,100.62,100.71,100.54,100.66,15800.0
2013-06-28 12:30:00,100.67,100.67,100.48,100.55,10500.0,100.67,100.67,100.48,100.55,10500.0
2013-06-28 13:00:00,100.49,100.61,100.4,100.45,4000.0,100.49,100.61,100.4,100.45,4000.0
2013-06-28 13:30:00,100.46,100.69,100.44,100.61,7600.0,100.46,100.69,100.44,100.61,7600.0
2013-06-28 14:00:00,100.62,100.66,100.52,100.66,9800.0,100.62,100.66,100.52,100.66,9800.0
2013-06-28 14:30:00,100.66,100.71,100.47,100.55,22500.0,100.66,100.71,100.47,100.55,22500.0
2013-06-28 15:00:00,100.53,100.53,100.24,100.5,45100.0,100.53,100.53,100.24,100.5,45100.0
2013-06-28 15:30:00,100.54,100.59,100.02,100.02,92400.0,100.54,100.59,100.02,100.02,92400.0
2013-07-01 09:30:00,100.55,102.03,100.55,102.03,70600.0,100.55,102.03,100.55,102.03,70600.0
2013-07-01 10:00:00,102.03,102.87,102.02,102.76,74900.0,102.03,102.87,102.02,102.76,74900.0
2013-07-01 10:30:00,102.8,103.96,102.8,103.72,137700.0,102.8,103.96,102.8,103.72,137700.0
2013-07-01 11:00:00,103.73,104.24,103.69,103.98,109400.0,103.73,104.24,103.69,103.98,109400.0
2013-07-01 11:30:00,103.93,103.95,103.42,103.76,66300.0,103.93,103.95,103.42,103.76,66300.0
2013-07-01 12:00:00,103.78,103.83,103.5,103.59,45200.0,103.78,103.83,103.5,103.59,45200.0
2013-07-01 12:30:00,103.59,103.8,103.52,103.62,43800.0,103.59,103.8,103.52,103.62,43800.0
2013-07-01 13:00:00,103.62,103.62,103.45,103.56,35400.0,103.62,103.62,103.45,103.56,35400.0
2013-07-01 13:30:00,103.58,103.6,103.23,103.25,47300.0,103.58,103.6,103.23,103.25,47300.0
2013-07-01 14:00:00,103.24,103.34,102.93,102.97,58900.0,103.24,103.34,102.93,102.97,58900.0
2013-07-01 14:30:00,102.97,102.97,102.37,102.38,58500.0,102.97,102.97,102.37,102.38,58500.0
2013-07-01 15:00:00,102.38,102.42,102.09,102.19,74900.0,102.38,102.42,102.09,102.19,74900.0
2013-07-01 15:30:00,102.2,102.48,102.12,102.36,147800.0,102.2,102.48,102.12,102.36,147800.0
2013-07-02 09:30:00,102.27,103.52,101.92,102.0,73800.0,102.27,103.52,101.92,102.0,73800.0
2013-07-02 10:00:00,101.98,102.23,101.59,101.78,34800.0,101.98,102.23,101.59,101.78,34800.0
2013-07-02 10:30:00,101.68,101.82,101.49,101.82,23100.0,101.68,101.82,101.49,101.82,23100.0
2013-07-02 11:00:00,101.8,101.85,101.7,101.79,31200.0,101.8,101.85,101.7,101.79,31200.0
2013-07-02 11:30:00,101.8,101.85,101.67,101.69,21000.0,101.8,101.85,101.67,101.69,21000.0
2013-07-02 12:00:00,101.69,101.7,101.11,101.32,19900.0,101.69,101.7,101.11,101.32,19900.0
2013-07-02 12:30:00,101.32,101.46,101.19,101.43,17500.0,101.32,101.46,101.19,101.43,17500.0
2013-07-02 13:00:00,101.43,101.45,100.9,100.94,24000.0,101.43,101.45,100.9,100.94,24000.0
2013-07-02 13:30:00,100.92,101.02,100.57,100.76,30600.0,100.92,101.02,100.57,100.76,30600.0
2013-07-02 14:00:00,100.75,100.75,100.26,100.29,26900.0,100.75,100.75,100.26,100.29,26900.0
2013-07-02 14:30:00,100.29,100.39,100.08,100.19,38200.0,100.29,100.39,100.08,100.19,38200.0
2013-07-02 15:00:00,100.21,100.3,99.94,100.01,51400.0,100.21,100.3,99.94,100.01,51400.0
2013-07-02 15:30:00,99.97,100.47,99.92,100.35,117300.0,99.97,100.47,99.92,100.35,117300.0
2013-07-03 09:30:00,99.31,100.59,99.31,100.26,13200.0,99.31,100.59,99.31,100.26,13200.0
2013-07-03 10:00:00,100.32,100.53,99.99,100.04,13300.0,100.32,100.53,99.99,100.04,13300.0
2013-07-03 10:30:00,100.06,100.24,99.89,100.06,12000.0,100.06,100.24,99.89,100.06,12000.0
2013-07-03 11:00:00,100.02,100.31,99.99,100.07,20400.0,100.02,100.31,99.99,100.07,20400.0
2013-07-03 11:30:00,100.09,100.46,99.96,100.46,12700.0,100.09,100.46,99.96,100.46,12700.0
2013-07-03 12:00:00,100.5,100.75,100.35,100.75,15300.0,100.5,100.75,100.35,100.75,15300.0
2013-07-03 12:30:00,100.73,100.75,100.32,100.37,33400.0,100.73,100.75,100.32,100.37,33400.0
2013-07-05 09:30:00,101.21,101.63,100.9,101.5,19300.0,101.21,101.63,100.9,101.5,19300.0
2013-07-05 10:00:00,101.55,101.55,100.82,101.01,17600.0,101.55,101.55,100.82,101.01,17600.0
2013-07-05 10:30:00,101.18,101.33,100.86,101.33,14600.0,101.18,101.33,100.86,101.33,14600.0
2013-07-05 11:00:00,101.32,101.47,101.18,101.24,20700.0,101.32,101.47,101.18,101.24,20700.0
2013-07-05 11:30:00,101.14,101.48,101.04,101.48,26900.0,101.14,101.48,101.04,101.48,26900.0
2013-07-05 12:00:00,101.56,101.63,101.44,101.46,11900.0,101.56,101.63,101.44,101.46,11900.0
2013-07-05 12:30:00,101.49,101.56,101.38,101.39,11100.0,101.49,101.56,101.38,101.39,11100.0
2013-07-05 13:00:00,101.34,101.59,101.25,101.46,11400.0,101.34,101.59,101.25,101.46,11400.0
2013-07-05 13:30:00,101.52,101.61,101.46,101.59,11500.0,101.52,101.61,101.46,101.59,11500.0
2013-07-05 14:00:00,101.59,101.83,101.53,101.78,14400.0,101.59,101.83,101.53,101.78,14400.0
2013-07-05 14:30:00,101.8,101.96,101.74,101.75,18000.0,101.8,101.96,101.74,101.75,18000.0
2013-07-05 15:00:00,101.8,101.86,101.27,101.38,20600.0,101.8,101.86,101.27,101.38,20600.0
2013-07-05 15:30:00,101.39,102.02,101.36,102.0,56900.0,101.39,102.02,101.36,102.0,56900.0
2013-07-08 09:30:00,102.2,102.61,102.08,102.48,14300.0,102.2,102.61,102.08,102.48,14300.0
2013-07-08 10:00:00,102.38,102.77,101.74,101.82,79800.0,102.38,102.77,101.74,101.82,79800.0
2013-07-08 10:30:00,101.83,102.52,101.82,102.48,20700.0,101.83,102.52,101.82,102.48,20700.0
2013-07-08 11:00:00,102.48,102.59,102.21,102.35,34000.0,102.48,102.59,102.21,102.35,34000.0
2013-07-08 11:30:00,102.35,102.4,102.02,102.2,31800.0,102.35,102.4,102.02,102.2,31800.0
2013-07-08 12:00:00,102.2,102.33,102.08,102.28,11200.0,102.2,102.33,102.08,102.28,11200.0
2013-07-08 12:30:00,102.26,102.4,102.2,102.26,13800.0,102.26,102.4,102.2,102.26,13800.0
2013-07-08 13:00:00,102.28,102.36,102.02,102.03,9100.0,102.28,102.36,102.02,102.03,9100.0
2013-07-08 13:30:00,102.03,102.22,101.98,102.18,23600.0,102.03,102.22,101.98,102.18,23600.0
2013-07-08 14:00:00,102.14,102.14,101.79,101.81,12600.0,102.14,102.14,101.79,101.81,12600.0
2013-07-08 14:30:00,101.8,101.92,101.73,101.77,14900.0,101.8,101.92,101.73,101.77,14900.0
2013-07-08 15:00:00,101.8,101.8,101.57,101.57,23000.0,101.8,101.8,101.57,101.57,23000.0
2013-07-08 15:30:00,101.55,101.75,101.54,101.7,49700.0,101.55,101.75,101.54,101.7,49700.0
2013-07-09 09:30:00,102.16,102.72,101.99,102.48,78500.0,102.16,102.72,101.99,102.48,78500.0
2013-07-09 10:00:00,102.53,102.53,102.13,102.21,60900.0,102.53,102.53,102.13,102.21,60900.0
2013-07-09 10:30:00,102.25,102.35,102.12,102.25,32900.0,102.25,102.35,102.12,102.25,32900.0
2013-07-09 11:00:00,102.34,102.35,101.85,101.86,24100.0,102.34,102.35,101.85,101.86,24100.0
2013-07-09 11:30:00,101.86,101.89,101.6,101.62,23000.0,101.86,101.89,101.6,101.62,23000.0
2013-07-09 12:00:00,101.61,101.74,101.61,101.68,20400.0,101.61,101.74,101.61,101.68,20400.0
2013-07-09 12:30:00,101.68,101.9,101.65,101.9,17400.0,101.68,101.9,101.65,101.9,17400.0
2013-07-09 13:00:00,101.92,102.08,101.86,101.86,19900.0,101.92,102.08,101.86,101.86,19900.0
2013-07-09 13:30:00,101.86,101.92,101.77,101.86,19100.0,101.86,101.92,101.77,101.86,19100.0
2013-07-09 14:00:00,101.84,101.95,101.78,101.95,26300.0,101.84,101.95,101.78,101.95,26300.0
2013-07-09 14:30:00,102.01,102.01,101.72,101.73,27500.0,102.01,102.01,101.72,101.73,27500.0
2013-07-09 15:00:00,101.77,102.02,101.74,102.01,36100.0,101.77,102.02,101.74,102.01,36100.0
2013-07-09 15:30:00,101.99,102.28,101.98,102.2,88400.0,101.99,102.28,101.98,102.2,88400.0
2013-07-10 09:30:00,101.96,103.02,101.96,102.83,18200.0,101.96,103.02,101.96,102.83,18200.0
2013-07-10 10:00:00,102.75,102.93,102.66,102.74,24800.0,102.75,102.93,102.66,102.74,24800.0
2013-07-10 10:30:00,102.76,102.91,102.74,102.76,23900.0,102.76,102.91,102.74,102.76,23900.0
2013-07-10 11:00:00,102.77,102.87,102.7,102.85,26600.0,102.77,102.87,102.7,102.85,26600.0
2013-07-10 11:30:00,102.91,103.29,102.85,103.28,30900.0,102.91,103.29,102.85,103.28,30900.0
2013-07-10 12:00:00,103.29,103.53,103.19,103.48,10200.0,103.29,103.53,103.19,103.48,10200.0
2013-07-10 12:30:00,103.44,103.56,103.34,103.41,9400.0,103.44,103.56,103.34,103.41,9400.0
2013-07-10 13:00:00,103.41,103.55,103.36,103.42,8500.0,103.41,103.55,103.36,103.42,8500.0
2013-07-10 13:30:00,103.41,103.44,103.33,103.35,10000.0,103.41,103.44,103.33,103.35,10000.0
2013-07-10 14:00:00,103.37,103.9,103.32,103.63,34800.0,103.37,103.9,103.32,103.63,34800.0
2013-07-10 14:30:00,103.63,103.74,103.25,103.49,37300.0,103.63,103.74,103.25,103.49,37300.0
2013-07-10 15:00:00,103.57,103.78,103.41,103.78,59300.0,103.57,103.78,103.41,103.78,59300.0
2013-07-10 15:30:00,103.79,104.31,103.56,104.28,169600.0,103.79,104.31,103.56,104.28,169600.0
2013-07-11 09:30:00,105.11,105.23,104.58,104.67,53400.0,105.11,105.23,104.58,104.67,53400.0
2013-07-11 10:00:00,104.67,104.74,104.03,104.08,35000.0,104.67,104.74,104.03,104.08,35000.0
2013-07-11 10:30:00,104.09,104.11,103.69,103.75,18700.0,104.09,104.11,103.69,103.75,18700.0
2013-07-11 11:00:00,103.76,104.08,103.62,103.66,17500.0,103.76,104.08,103.62,103.66,17500.0
2013-07-11 11:30:00,103.71,104.0,103.71,103.9,8700.0,103.71,104.0,103.71,103.9,8700.0
2013-07-11 12:00:00,103.9,103.9,103.68,103.69,9800.0,103.9,103.9,103.68,103.69,9800.0
2013-07-11 12:30:00,103.68,104.0,103.63,103.88,37800.0,103.68,104.0,103.63,103.88,37800.0
2013-07-11 13:00:00,103.88,103.98,103.85,103.97,10500.0,103.88,103.98,103.85,103.97,10500.0
2013-07-11 13:30:00,103.95,104.21,103.92,104.17,9700.0,103.95,104.21,103.92,104.17,9700.0
2013-07-11 14:00:00,104.16,104.52,104.12,104.47,12800.0,104.16,104.52,104.12,104.47,12800.0
2013-07-11 14:30:00,104.47,104.74,104.47,104.67,15100.0,104.47,104.74,104.47,104.67,15100.0
2013-07-11 15:00:00,104.68,104.72,104.41,104.43,16300.0,104.68,104.72,104.41,104.43,16300.0
2013-07-11 15:30:00,104.4,104.61,104.29,104.48,53000.0,104.4,104.61,104.29,104.48,53000.0
2013-07-12 09:30:00,104.22,104.88,104.22,104.52,9000.0,104.22,104.88,104.22,104.52,9000.0
2013-07-12 10:00:00,104.48,104.73,104.37,104.46,8100.0,104.48,104.73,104.37,104.46,8100.0
2013-07-12 10:30:00,104.54,104.84,104.54,104.62,12400.0,104.54,104.84,104.54,104.62,12400.0
2013-07-12 11:00:00,104.61,104.67,104.38,104.4,22500.0,104.61,104.67,104.38,104.4,22500.0
2013-07-12 11:30:00,104.47,104.78,104.41,104.69,25200.0,104.47,104.78,104.41,104.69,25200.0
2013-07-12 12:00:00,104.69,104.8,104.68,104.68,4300.0,104.69,104.8,104.68,104.68,4300.0
2013-07-12 12:30:00,104.68,104.85,104.66,104.66,3500.0,104.68,104.85,104.66,104.66,3500.0
2013-07-12 13:00:00,104.65,104.65,104.41,104.42,9900.0,104.65,104.65,104.41,104.42,9900.0
2013-07-12 13:30:00,104.47,104.59,104.43,104.5,11000.0,104.47,104.59,104.43,104.5,11000.0
2013-07-12 14:00:00,104.48,104.57,104.29,104.35,16900.0,104.48,104.57,104.29,104.35,16900.0
2013-07-12 14:30:00,104.36,104.38,104.22,104.33,11500.0,104.36,104.38,104.22,104.33,11500.0
2013-07-12 15:00:00,104.34,104.41,104.27,104.32,16300.0,104.34,104.41,104.27,104.32,16300.0
2013-07-12 15:30:00,104.31,104.59,104.31,104.53,71500.0,104.31,104.59,104.31,104.53,71500.0
2013-07-15 09:30:00,104.76,105.15,104.69,105.06,16000.0,104.76,105.15,104.69,105.06,16000.0
2013-07-15 10:00:00,105.1,105.21,104.92,105.05,12000.0,105.1,105.21,104.92,105.05,12000.0
2013-07-15 10:30:00,105.04,105.11,104.93,105.01,12900.0,105.04,105.11,104.93,105.01,12900.0
2013-07-15 11:00:00,104.99,105.12,104.92,105.1,17100.0,104.99,105.12,104.92,105.1,17100.0
2013-07-15 11:30:00,105.13,105.51,104.98,104.98,21400.0,105.13,105.51,104.98,104.98,21400.0
2013-07-15 12:00:00,104.98,105.03,104.84,104.88,7200.0,104.98,105.03,104.84,104.88,7200.0
2013-07-15 12:30:00,104.86,104.86,104.7,104.73,5500.0,104.86,104.86,104.7,104.73,5500.0
2013-07-15 13:00:00,104.71,104.77,104.64,104.75,5600.0,104.71,104.77,104.64,104.75,5600.0
2013-07-15 13:30:00,104.71,104.84,104.67,104.81,7300.0,104.71,104.84,104.67,104.81,7300.0
2013-07-15 14:00:00,104.78,104.78,104.62,104.73,12100.0,104.78,104.78,104.62,104.73,12100.0
2013-07-15 14:30:00,104.69,104.71,104.49,104.54,19400.0,104.69,104.71,104.49,104.54,19400.0
2013-07-15 15:00:00,104.56,104.65,104.5,104.52,23800.0,104.56,104.65,104.5,104.52,23800.0
2013-07-15 15:30:00,104.56,104.84,104.49,104.61,65000.0,104.56,104.84,104.49,104.61,65000.0
2013-07-16 09:30:00,104.64,105.28,104.57,104.73,28100.0,104.64,105.28,104.57,104.73,28100.0
2013-07-16 10:00:00,104.91,105.1,104.73,105.03,53400.0,104.91,105.1,104.73,105.03,53400.0
2013-07-16 10:30:00,105.03,105.06,104.63,104.63,40100.0,105.03,105.06,104.63,104.63,40100.0
2013-07-16 11:00:00,104.63,104.66,103.98,104.18,48000.0,104.63,104.66,103.98,104.18,48000.0
2013-07-16 11:30:00,104.19,104.27,103.97,103.97,14600.0,104.19,104.27,103.97,103.97,14600.0
2013-07-16 12:00:00,103.95,104.13,103.9,103.99,33200.0,103.95,104.13,103.9,103.99,33200.0
2013-07-16 12:30:00,103.94,103.96,103.4,103.51,35300.0,103.94,103.96,103.4,103.51,35300.0
2013-07-16 13:00:00,103.5,103.53,103.13,103.16,23800.0,103.5,103.53,103.13,103.16,23800.0
2013-07-16 13:30:00,103.17,103.42,103.07,103.36,54400.0,103.17,103.42,103.07,103.36,54400.0
2013-07-16 14:00:00,103.34,103.53,103.33,103.43,31700.0,103.34,103.53,103.33,103.43,31700.0
2013-07-16 14:30:00,103.44,103.52,103.39,103.41,21400.0,103.44,103.52,103.39,103.41,21400.0
2013-07-16 15:00:00,103.41,103.44,102.89,103.25,91500.0,103.41,103.44,102.89,103.25,91500.0
2013-07-16 15:30:00,103.28,103.57,103.26,103.5,85600.0,103.28,103.57,103.26,103.5,85600.0
2013-07-17 09:30:00,104.0,104.07,103.39,103.66,23900.0,104.0,104.07,103.39,103.66,23900.0
2013-07-17 10:00:00,103.6,104.04,103.59,103.86,44000.0,103.6,104.04,103.59,103.86,44000.0
2013-07-17 10:30:00,103.85,103.88,103.59,103.8,30400.0,103.85,103.88,103.59,103.8,30400.0
2013-07-17 11:00:00,103.84,103.85,103.19,103.29,22900.0,103.84,103.85,103.19,103.29,22900.0
2013-07-17 11:30:00,103.33,103.54,103.14,103.46,27700.0,103.33,103.54,103.14,103.46,27700.0
2013-07-17 12:00:00,103.42,103.67,103.41,103.63,18000.0,103.42,103.67,103.41,103.63,18000.0
2013-07-17 12:30:00,103.61,103.73,103.52,103.6,14800.0,103.61,103.73,103.52,103.6,14800.0
2013-07-17 13:00:00,103.64,103.65,103.35,103.36,15900.0,103.64,103.65,103.35,103.36,15900.0
2013-07-17 13:30:00,103.38,103.4,103.25,103.34,15000.0,103.38,103.4,103.25,103.34,15000.0
2013-07-17 14:00:00,103.37,103.5,103.32,103.44,14000.0,103.37,103.5,103.32,103.44,14000.0
2013-07-17 14:30:00,103.44,103.47,103.27,103.31,20200.0,103.44,103.47,103.27,103.31,20200.0
2013-07-17 15:00:00,103.31,103.31,103.14,103.23,23700.0,103.31,103.31,103.14,103.23,23700.0
2013-07-17 15:30:00,103.24,103.35,103.14,103.23,67300.0,103.24,103.35,103.14,103.23,67300.0
2013-07-18 09:30:00,103.43,104.12,102.93,103.69,21400.0,103.43,104.12,102.93,103.69,21400.0
2013-07-18 10:00:00,103.68,104.54,103.58,104.42,25900.0,103.68,104.54,103.58,104.42,25900.0
2013-07-18 10:30:00,104.47,104.63,104.37,104.51,18100.0,104.47,104.63,104.37,104.51,18100.0
2013-07-18 11:00:00,104.5,104.56,104.25,104.32,13500.0,104.5,104.56,104.25,104.32,13500.0
2013-07-18 11:30:00,104.33,104.54,104.33,104.45,11100.0,104.33,104.54,104.33,104.45,11100.0
2013-07-18 12:00:00,104.39,104.5,104.07,104.14,37200.0,104.39,104.5,104.07,104.14,37200.0
2013-07-18 12:30:00,104.15,104.54,104.09,104.54,26500.0,104.15,104.54,104.09,104.54,26500.0
2013-07-18 13:00:00,104.53,104.89,104.47,104.69,26600.0,104.53,104.89,104.47,104.69,26600.0
2013-07-18 13:30:00,104.69,104.73,104.53,104.72,8000.0,104.69,104.73,104.53,104.72,8000.0
2013-07-18 14:00:00,104.72,104.79,104.59,104.74,16900.0,104.72,104.79,104.59,104.74,16900.0
2013-07-18 14:30:00,104.76,104.88,104.7,104.7,130200.0,104.76,104.88,104.7,104.7,130200.0
2013-07-18 15:00:00,104.71,104.89,104.67,104.88,65000.0,104.71,104.89,104.67,104.88,65000.0
2013-07-18 15:30:00,104.88,104.9,104.48,104.6,87900.0,104.88,104.9,104.48,104.6,87900.0
2013-07-19 09:30:00,105.34,105.34,104.22,104.34,72800.0,105.34,105.34,104.22,104.34,72800.0
2013-07-19 10:00:00,104.35,104.63,104.22,104.36,34300.0,104.35,104.63,104.22,104.36,34300.0
2013-07-19 10:30:00,104.41,104.66,104.41,104.63,25900.0,104.41,104.66,104.41,104.63,25900.0
2013-07-19 11:00:00,104.66,104.85,104.4,104.85,40900.0,104.66,104.85,104.4,104.85,40900.0
2013-07-19 11:30:00,104.89,105.03,104.82,104.91,21500.0,104.89,105.03,104.82,104.91,21500.0
2013-07-19 12:00:00,104.92,104.92,104.71,104.79,19600.0,104.92,104.92,104.71,104.79,19600.0
2013-07-19 12:30:00,104.79,104.84,104.67,104.75,10100.0,104.79,104.84,104.67,104.75,10100.0
2013-07-19 13:00:00,104.79,105.02,104.75,104.99,11500.0,104.79,105.02,104.75,104.99,11500.0
2013-07-19 13:30:00,104.98,105.06,104.85,104.89,10000.0,104.98,105.06,104.85,104.89,10000.0
2013-07-19 14:00:00,104.86,104.97,104.76,104.97,17100.0,104.86,104.97,104.76,104.97,17100.0
2013-07-19 14:30:00,104.94,105.03,104.9,104.94,12900.0,104.94,105.03,104.9,104.94,12900.0
2013-07-19 15:00:00,104.94,104.95,104.65,104.71,43400.0,104.94,104.95,104.65,104.71,43400.0
2013-07-19 15:30:00,104.72,104.79,104.62,104.79,60000.0,104.72,104.79,104.62,104.79,60000.0
2013-07-22 09:30:00,105.28,106.0,105.0,105.66,130600.0,105.28,106.0,105.0,105.66,130600.0
2013-07-22 10:00:00,105.71,105.72,105.24,105.36,55700.0,105.71,105.72,105.24,105.36,55700.0
2013-07-22 10:30:00,105.4,105.57,105.35,105.42,26300.0,105.4,105.57,105.35,105.42,26300.0
2013-07-22 11:00:00,105.43,105.44,105.25,105.37,24100.0,105.43,105.44,105.25,105.37,24100.0
2013-07-22 11:30:00,105.34,105.39,105.18,105.35,7700.0,105.34,105.39,105.18,105.35,7700.0
2013-07-22 12:00:00,105.34,105.39,105.26,105.31,18200.0,105.34,105.39,105.26,105.31,18200.0
2013-07-22 12:30:00,105.34,105.62,105.34,105.6,105300.0,105.34,105.62,105.34,105.6,105300.0
2013-07-22 13:00:00,105.59,105.65,105.46,105.51,68600.0,105.59,105.65,105.46,105.51,68600.0
2013-07-22 13:30:00,105.5,105.6,105.42,105.49,34500.0,105.5,105.6,105.42,105.49,34500.0
2013-07-22 14:00:00,105.51,105.6,105.47,105.54,45700.0,105.51,105.6,105.47,105.54,45700.0
2013-07-22 14:30:00,105.54,105.58,105.49,105.57,32900.0,105.54,105.58,105.49,105.57,32900.0
2013-07-22 15:00:00,105.57,105.6,105.41,105.53,69400.0,105.57,105.6,105.41,105.53,69400.0
2013-07-22 15:30:00,105.49,105.56,105.33,105.4,147200.0,105.49,105.56,105.33,105.4,147200.0
2013-07-23 09:30:00,98.29,101.4,97.84,99.17,383900.0,98.29,101.4,97.84,99.17,383900.0
2013-07-23 10:00:00,99.14,100.0,98.4,99.16,306700.0,99.14,100.0,98.4,99.16,306700.0
2013-07-23 10:30:00,99.19,99.58,98.5,99.04,161700.0,99.19,99.58,98.5,99.04,161700.0
2013-07-23 11:00:00,99.08,99.39,98.96,99.12,149800.0,99.08,99.39,98.96,99.12,149800.0
2013-07-23 11:30:00,99.11,99.33,99.01,99.14,109300.0,99.11,99.33,99.01,99.14,109300.0
2013-07-23 12:00:00,99.15,99.43,98.78,98.83,73900.0,99.15,99.43,98.78,98.83,73900.0
2013-07-23 12:30:00,98.83,99.64,98.83,99.42,100300.0,98.83,99.64,98.83,99.42,100300.0
2013-07-23 13:00:00,99.44,99.87,99.38,99.62,75800.0,99.44,99.87,99.38,99.62,75800.0
2013-07-23 13:30:00,99.62,99.75,99.42,99.54,57900.0,99.62,99.75,99.42,99.54,57900.0
2013-07-23 14:00:00,99.54,99.66,99.31,99.4,59100.0,99.54,99.66,99.31,99.4,59100.0
2013-07-23 14:30:00,99.39,99.45,98.87,99.08,110400.0,99.39,99.45,98.87,99.08,110400.0
2013-07-23 15:00:00,99.1,99.17,98.91,99.07,103400.0,99.1,99.17,98.91,99.07,103400.0
2013-07-23 15:30:00,99.08,99.18,98.89,99.18,247400.0,99.08,99.18,98.89,99.18,247400.0
2013-07-24 09:30:00,99.0,100.65,98.67,100.36,139800.0,99.0,100.65,98.67,100.36,139800.0
2013-07-24 10:00:00,100.44,100.46,100.05,100.29,30100.0,100.44,100.46,100.05,100.29,30100.0
2013-07-24 10:30:00,100.28,100.32,100.07,100.12,32900.0,100.28,100.32,100.07,100.12,32900.0
2013-07-24 11:00:00,100.12,100.21,100.09,100.21,57900.0,100.12,100.21,100.09,100.21,57900.0
2013-07-24 11:30:00,100.21,100.42,100.1,100.21,20000.0,100.21,100.42,100.1,100.21,20000.0
2013-07-24 12:00:00,100.2,100.39,100.02,100.27,21600.0,100.2,100.39,100.02,100.27,21600.0
2013-07-24 12:30:00,100.29,100.44,100.2,100.43,20000.0,100.29,100.44,100.2,100.43,20000.0
2013-07-24 13:00:00,100.44,100.57,100.27,100.35,21300.0,100.44,100.57,100.27,100.35,21300.0
2013-07-24 13:30:00,100.34,100.37,99.98,100.03,25600.0,100.34,100.37,99.98,100.03,25600.0
2013-07-24 14:00:00,100.07,100.17,100.01,100.13,23600.0,100.07,100.17,100.01,100.13,23600.0
2013-07-24 14:30:00,100.14,100.31,100.05,100.25,24500.0,100.14,100.31,100.05,100.25,24500.0
2013-07-24 15:00:00,100.24,100.47,100.19,100.33,41500.0,100.24,100.47,100.19,100.33,41500.0
2013-07-24 15:30:00,100.34,100.49,100.21,100.32,113200.0,100.34,100.49,100.21,100.32,113200.0
2013-07-25 09:30:00,100.38,100.77,99.71,100.5,33700.0,100.38,100.77,99.71,100.5,33700.0
2013-07-25 10:00:00,100.56,100.77,100.38,100.4,25000.0,100.56,100.77,100.38,100.4,25000.0
2013-07-25 10:30:00,100.35,100.46,100.27,100.43,27000.0,100.35,100.46,100.27,100.43,27000.0
2013-07-25 11:00:00,100.42,100.42,100.17,100.23,27500.0,100.42,100.42,100.17,100.23,27500.0
2013-07-25 11:30:00,100.22,100.39,100.22,100.28,13800.0,100.22,100.39,100.22,100.28,13800.0
2013-07-25 12:00:00,100.3,100.58,100.26,100.57,8500.0,100.3,100.58,100.26,100.57,8500.0
2013-07-25 12:30:00,100.57,100.81,100.57,100.65,12600.0,100.57,100.81,100.57,100.65,12600.0
2013-07-25 13:00:00,100.68,100.72,100.5,100.53,7800.0,100.68,100.72,100.5,100.53,7800.0
2013-07-25 13:30:00,100.53,100.62,100.32,100.39,18800.0,100.53,100.62,100.32,100.39,18800.0
2013-07-25 14:00:00,100.41,100.62,100.38,100.43,22000.0,100.41,100.62,100.38,100.43,22000.0
2013-07-25 14:30:00,100.45,100.56,100.45,100.52,23200.0,100.45,100.56,100.45,100.52,23200.0
2013-07-25 15:00:00,100.52,100.87,100.5,100.8,25600.0,100.52,100.87,100.5,100.8,25600.0
2013-07-25 15:30:00,100.75,100.95,100.6,100.71,103200.0,100.75,100.95,100.6,100.71,103200.0
2013-07-26 09:30:00,99.94,100.53,99.94,100.4,48600.0,99.94,100.53,99.94,100.4,48600.0
2013-07-26 10:00:00,100.26,100.4,100.05,100.13,27700.0,100.26,100.4,100.05,100.13,27700.0
2013-07-26 10:30:00,100.14,100.14,99.76,99.78,47600.0,100.14,100.14,99.76,99.78,47600.0
2013-07-26 11:00:00,99.77,99.84,99.44,99.44,48400.0,99.77,99.84,99.44,99.44,48400.0
2013-07-26 11:30:00,99.49,99.79,99.48,99.75,16900.0,99.49,99.79,99.48,99.75,16900.0
2013-07-26 12:00:00,99.79,100.06,99.79,100.04,8800.0,99.79,100.06,99.79,100.04,8800.0
2013-07-26 12:30:00,100.06,100.09,99.91,100.01,17300.0,100.06,100.09,99.91,100.01,17300.0
2013-07-26 13:00:00,100.05,100.29,100.0,100.22,12600.0,100.05,100.29,100.0,100.22,12600.0
2013-07-26 13:30:00,100.23,100.35,100.12,100.27,10400.0,100.23,100.35,100.12,100.27,10400.0
2013-07-26 14:00:00,100.28,100.34,100.18,100.22,19700.0,100.28,100.34,100.18,100.22,19700.0
2013-07-26 14:30:00,100.21,100.42,100.21,100.31,37200.0,100.21,100.42,100.21,100.31,37200.0
2013-07-26 15:00:00,100.32,100.4,100.13,100.21,51300.0,100.32,100.4,100.13,100.21,51300.0
2013-07-26 15:30:00,100.22,100.36,100.08,100.16,100800.0,100.22,100.36,100.08,100.16,100800.0
2013-07-29 09:30:00,99.59,100.5,98.91,99.59,56500.0,99.59,100.5,98.91,99.59,56500.0
2013-07-29 10:00:00,99.59,99.98,99.58,99.89,23000.0,99.59,99.98,99.58,99.89,23000.0
2013-07-29 10:30:00,99.9,99.94,99.81,99.86,8500.0,99.9,99.94,99.81,99.86,8500.0
2013-07-29 11:00:00,99.81,99.89,99.48,99.48,14500.0,99.81,99.89,99.48,99.48,14500.0
2013-07-29 11:30:00,99.47,99.73,99.47,99.71,23100.0,99.47,99.73,99.47,99.71,23100.0
2013-07-29 12:00:00,99.72,99.8,99.61,99.71,30000.0,99.72,99.8,99.61,99.71,30000.0
2013-07-29 12:30:00,99.75,99.8,99.69,99.73,13700.0,99.75,99.8,99.69,99.73,13700.0
2013-07-29 13:00:00,99.73,99.94,99.7,99.85,26900.0,99.73,99.94,99.7,99.85,26900.0
2013-07-29 13:30:00,99.81,99.88,99.7,99.8,13300.0,99.81,99.88,99.7,99.8,13300.0
2013-07-29 14:00:00,99.8,100.07,99.8,100.02,7600.0,99.8,100.07,99.8,100.02,7600.0
2013-07-29 14:30:00,100.06,100.09,99.95,99.98,9200.0,100.06,100.09,99.95,99.98,9200.0
2013-07-29 15:00:00,99.99,100.0,99.73,99.82,18700.0,99.99,100.0,99.73,99.82,18700.0
2013-07-29 15:30:00,99.85,99.85,99.54,99.63,40000.0,99.85,99.85,99.54,99.63,40000.0
2013-07-30 09:30:00,100.38,100.7,100.24,100.34,67600.0,100.38,100.7,100.24,100.34,67600.0
2013-07-30 10:00:00,100.33,100.74,100.28,100.72,28500.0,100.33,100.74,100.28,100.72,28500.0
2013-07-30 10:30:00,100.71,100.92,100.63,100.66,34200.0,100.71,100.92,100.63,100.66,34200.0
2013-07-30 11:00:00,100.65,100.9,100.61,100.85,61100.0,100.65,100.9,100.61,100.85,61100.0
2013-07-30 11:30:00,100.9,101.09,100.85,101.0,7400.0,100.9,101.09,100.85,101.0,7400.0
2013-07-30 12:00:00,101.01,101.03,100.78,100.83,9100.0,101.01,101.03,100.78,100.83,9100.0
2013-07-30 12:30:00,100.87,100.9,100.7,100.74,7000.0,100.87,100.9,100.7,100.74,7000.0
2013-07-30 13:00:00,100.71,100.78,100.41,100.41,9200.0,100.71,100.78,100.41,100.41,9200.0
2013-07-30 13:30:00,100.39,100.59,100.25,100.59,33200.0,100.39,100.59,100.25,100.59,33200.0
2013-07-30 14:00:00,100.54,100.61,100.44,100.48,17000.0,100.54,100.61,100.44,100.48,17000.0
2013-07-30 14:30:00,100.48,100.63,100.46,100.58,16400.0,100.48,100.63,100.46,100.58,16400.0
2013-07-30 15:00:00,100.58,100.7,100.56,100.68,21100.0,100.58,100.7,100.56,100.68,21100.0
2013-07-30 15:30:00,100.68,100.73,100.52,100.52,60400.0,100.68,100.73,100.52,100.52,60400.0
2013-07-31 09:30:00,100.95,101.08,100.59,101.07,18500.0,100.95,101.08,100.59,101.07,18500.0
2013-07-31 10:00:00,101.09,101.59,101.09,101.49,9600.0,101.09,101.59,101.09,101.49,9600.0
2013-07-31 10:30:00,101.48,101.84,101.48,101.76,9900.0,101.48,101.84,101.48,101.76,9900.0
2013-07-31 11:00:00,101.74,101.79,101.09,101.09,37600.0,101.74,101.79,101.09,101.09,37600.0
2013-07-31 11:30:00,101.12,101.37,101.02,101.37,17500.0,101.12,101.37,101.02,101.37,17500.0
2013-07-31 12:00:00,101.34,101.34,101.1,101.2,20300.0,101.34,101.34,101.1,101.2,20300.0
2013-07-31 12:30:00,101.14,101.2,100.97,101.05,14400.0,101.14,101.2,100.97,101.05,14400.0
2013-07-31 13:00:00,101.11,101.42,101.11,101.35,11500.0,101.11,101.42,101.11,101.35,11500.0
2013-07-31 13:30:00,101.37,101.48,101.31,101.36,13100.0,101.37,101.48,101.31,101.36,13100.0
2013-07-31 14:00:00,101.39,101.53,101.13,101.39,23800.0,101.39,101.53,101.13,101.39,23800.0
2013-07-31 14:30:00,101.55,101.73,101.55,101.64,10300.0,101.55,101.73,101.55,101.64,10300.0
2013-07-31 15:00:00,101.65,101.66,101.24,101.37,14800.0,101.65,101.66,101.24,101.37,14800.0
2013-07-31 15:30:00,101.39,101.39,100.83,100.92,69500.0,101.39,101.39,100.83,100.92,69500.0
2013-08-01 09:30:00,101.93,102.41,101.79,102.26,33600.0,101.93,102.41,101.79,102.26,33600.0
2013-08-01 10:00:00,102.22,102.4,101.88,102.19,204300.0,102.22,102.4,101.88,102.19,204300.0
2013-08-01 10:30:00,102.19,102.25,101.99,102.1,17100.0,102.19,102.25,101.99,102.1,17100.0
2013-08-01 11:00:00,102.09,102.43,102.06,102.41,43000.0,102.09,102.43,102.06,102.41,43000.0
2013-08-01 11:30:00,102.41,102.66,102.41,102.58,10800.0,102.41,102.66,102.41,102.58,10800.0
2013-08-01 12:00:00,102.63,102.88,102.56,102.86,22500.0,102.63,102.88,102.56,102.86,22500.0
2013-08-01 12:30:00,102.87,102.88,102.66,102.74,11200.0,102.87,102.88,102.66,102.74,11200.0
2013-08-01 13:00:00,102.75,102.8,102.59,102.76,10600.0,102.75,102.8,102.59,102.76,10600.0
2013-08-01 13:30:00,102.75,102.86,102.73,102.84,12500.0,102.75,102.86,102.73,102.84,12500.0
2013-08-01 14:00:00,102.81,102.88,102.71,102.88,20200.0,102.81,102.88,102.71,102.88,20200.0
2013-08-01 14:30:00,102.9,102.9,102.71,102.75,16300.0,102.9,102.9,102.71,102.75,16300.0
2013-08-01 15:00:00,102.77,102.89,102.72,102.86,36600.0,102.77,102.89,102.72,102.86,36600.0
2013-08-01 15:30:00,102.86,102.98,102.8,102.93,69800.0,102.86,102.98,102.8,102.93,69800.0
2013-08-02 09:30:00,102.98,103.34,102.4,102.72,26800.0,102.98,103.34,102.4,102.72,26800.0
2013-08-02 10:00:00,102.66,102.83,102.54,102.66,27600.0,102.66,102.83,102.54,102.66,27600.0
2013-08-02 10:30:00,102.67,102.73,102.02,102.07,33600.0,102.67,102.73,102.02,102.07,33600.0
2013-08-02 11:00:00,102.09,102.27,101.89,101.89,26000.0,102.09,102.27,101.89,101.89,26000.0
2013-08-02 11:30:00,101.92,102.03,101.89,101.98,17900.0,101.92,102.03,101.89,101.98,17900.0
2013-08-02 12:00:00,101.99,102.1,101.92,101.97,21300.0,101.99,102.1,101.92,101.97,21300.0
2013-08-02 12:30:00,102.0,102.31,102.0,102.11,15400.0,102.0,102.31,102.0,102.11,15400.0
2013-08-02 13:00:00,102.11,102.11,101.87,101.96,32900.0,102.11,102.11,101.87,101.96,32900.0
2013-08-02 13:30:00,102.0,102.01,101.88,101.89,17600.0,102.0,102.01,101.88,101.89,17600.0
2013-08-02 14:00:00,101.88,102.05,101.87,101.97,16300.0,101.88,102.05,101.87,101.97,16300.0
2013-08-02 14:30:00,101.97,102.08,101.89,102.06,22200.0,101.97,102.08,101.89,102.06,22200.0
2013-08-02 15:00:00,102.06,102.2,102.05,102.17,46500.0,102.06,102.2,102.05,102.17,46500.0
2013-08-02 15:30:00,102.17,102.28,101.97,102.07,121400.0,102.17,102.28,101.97,102.07,121400.0
2013-08-05 09:30:00,102.01,102.54,101.28,102.51,16200.0,102.01,102.54,101.28,102.51,16200.0
2013-08-05 10:00:00,102.58,102.61,102.35,102.58,12000.0,102.58,102.61,102.35,102.58,12000.0
2013-08-05 10:30:00,102.61,102.74,102.52,102.55,6600.0,102.61,102.74,102.52,102.55,6600.0
2013-08-05 11:00:00,102.52,102.78,102.52,102.73,5500.0,102.52,102.78,102.52,102.73,5500.0
2013-08-05 11:30:00,102.71,102.74,102.59,102.7,4900.0,102.71,102.74,102.59,102.7,4900.0
2013-08-05 12:00:00,102.72,102.83,102.66,102.72,4700.0,102.72,102.83,102.66,102.72,4700.0
2013-08-05 12:30:00,102.68,102.68,102.46,102.56,3700.0,102.68,102.68,102.46,102.56,3700.0
2013-08-05 13:00:00,102.61,102.69,102.5,102.63,5400.0,102.61,102.69,102.5,102.63,5400.0
2013-08-05 13:30:00,102.58,102.79,102.54,102.77,9500.0,102.58,102.79,102.54,102.77,9500.0
2013-08-05 14:00:00,102.73,102.76,102.61,102.75,6700.0,102.73,102.76,102.61,102.75,6700.0
2013-08-05 14:30:00,102.74,102.8,102.71,102.79,17600.0,102.74,102.8,102.71,102.79,17600.0
2013-08-05 15:00:00,102.78,102.8,102.68,102.68,19400.0,102.78,102.8,102.68,102.68,19400.0
2013-08-05 15:30:00,102.7,102.72,102.56,102.64,26100.0,102.7,102.72,102.56,102.64,26100.0
2013-08-06 09:30:00,102.59,102.8,101.99,102.14,25100.0,102.59,102.8,101.99,102.14,25100.0
2013-08-06 10:00:00,102.15,102.49,102.14,102.34,9400.0,102.15,102.49,102.14,102.34,9400.0
2013-08-06 10:30:00,102.31,102.36,102.09,102.18,16800.0,102.31,102.36,102.09,102.18,16800.0
2013-08-06 11:00:00,102.18,102.27,102.07,102.13,9100.0,102.18,102.27,102.07,102.13,9100.0
2013-08-06 11:30:00,102.11,102.24,101.94,101.96,12900.0,102.11,102.24,101.94,101.96,12900.0
2013-08-06 12:00:00,101.96,102.03,101.87,101.96,15100.0,101.96,102.03,101.87,101.96,15100.0
2013-08-06 12:30:00,101.93,102.07,101.91,102.0,8400.0,101.93,102.07,101.91,102.0,8400.0
2013-08-06 13:00:00,102.0,102.05,101.86,101.98,9900.0,102.0,102.05,101.86,101.98,9900.0
2013-08-06 13:30:00,101.98,102.05,101.87,102.0,10400.0,101.98,102.05,101.87,102.0,10400.0
2013-08-06 14:00:00,101.97,102.13,101.9,102.1,10800.0,101.97,102.13,101.9,102.1,10800.0
2013-08-06 14:30:00,102.11,102.15,102.0,102.04,13100.0,102.11,102.15,102.0,102.04,13100.0
2013-08-06 15:00:00,102.05,102.25,102.05,102.19,19200.0,102.05,102.25,102.05,102.19,19200.0
2013-08-06 15:30:00,102.17,102.22,102.03,102.22,30500.0,102.17,102.22,102.03,102.22,30500.0
2013-08-07 09:30:00,101.84,102.27,101.51,101.9,36600.0,101.84,102.27,101.51,101.9,36600.0
2013-08-07 10:00:00,101.83,102.11,101.52,102.11,14700.0,101.83,102.11,101.52,102.11,14700.0
2013-08-07 10:30:00,102.09,102.2,102.02,102.13,12300.0,102.09,102.2,102.02,102.13,12300.0
2013-08-07 11:00:00,102.1,102.25,102.04,102.13,6300.0,102.1,102.25,102.04,102.13,6300.0
2013-08-07 11:30:00,102.12,102.19,101.97,102.07,4900.0,102.12,102.19,101.97,102.07,4900.0
2013-08-07 12:00:00,102.05,102.15,102.04,102.1,5200.0,102.05,102.15,102.04,102.1,5200.0
2013-08-07 12:30:00,102.08,102.28,102.05,102.24,7700.0,102.08,102.28,102.05,102.24,7700.0
2013-08-07 13:00:00,102.27,102.31,102.11,102.25,14200.0,102.27,102.31,102.11,102.25,14200.0
2013-08-07 13:30:00,102.29,102.32,102.25,102.31,6500.0,102.29,102.32,102.25,102.31,6500.0
2013-08-07 14:00:00,102.35,102.38,102.08,102.13,8600.0,102.35,102.38,102.08,102.13,8600.0
2013-08-07 14:30:00,102.17,102.2,101.84,101.87,16900.0,102.17,102.2,101.84,101.87,16900.0
2013-08-07 15:00:00,101.9,102.13,101.88,102.07,13100.0,101.9,102.13,101.88,102.07,13100.0
2013-08-07 15:30:00,102.07,102.12,101.85,101.89,41900.0,102.07,102.12,101.85,101.89,41900.0
2013-08-08 09:30:00,102.39,102.5,102.18,102.38,9300.0,102.39,102.5,102.18,102.38,9300.0
2013-08-08 10:00:00,102.31,102.49,102.19,102.49,10600.0,102.31,102.49,102.19,102.49,10600.0
2013-08-08 10:30:00,102.43,102.43,102.16,102.41,8800.0,102.43,102.43,102.16,102.41,8800.0
2013-08-08 11:00:00,102.41,102.59,102.29,102.52,31100.0,102.41,102.59,102.29,102.52,31100.0
2013-08-08 11:30:00,102.56,102.7,102.51,102.61,21000.0,102.56,102.7,102.51,102.61,21000.0
2013-08-08 12:00:00,102.64,102.78,102.58,102.62,34100.0,102.64,102.78,102.58,102.62,34100.0
2013-08-08 12:30:00,102.63,102.63,102.53,102.61,12700.0,102.63,102.63,102.53,102.61,12700.0
2013-08-08 13:00:00,102.64,102.74,102.54,102.6,24300.0,102.64,102.74,102.54,102.6,24300.0
2013-08-08 13:30:00,102.61,102.7,102.57,102.66,23100.0,102.61,102.7,102.57,102.66,23100.0
2013-08-08 14:00:00,102.71,102.91,102.62,102.87,17400.0,102.71,102.91,102.62,102.87,17400.0
2013-08-08 14:30:00,102.88,102.91,102.75,102.77,11500.0,102.88,102.91,102.75,102.77,11500.0
2013-08-08 15:00:00,102.83,102.87,102.75,102.84,13500.0,102.83,102.87,102.75,102.84,13500.0
2013-08-08 15:30:00,102.82,103.23,102.81,102.99,108100.0,102.82,103.23,102.81,102.99,108100.0
2013-08-09 09:30:00,102.77,103.78,101.92,103.21,17400.0,102.77,103.78,101.92,103.21,17400.0
2013-08-09 10:00:00,103.34,103.4,102.99,103.36,18300.0,103.34,103.4,102.99,103.36,18300.0
2013-08-09 10:30:00,103.35,103.71,103.34,103.45,16100.0,103.35,103.71,103.34,103.45,16100.0
2013-08-09 11:00:00,103.47,103.5,103.14,103.18,14300.0,103.47,103.5,103.14,103.18,14300.0
2013-08-09 11:30:00,103.19,103.51,103.19,103.39,12500.0,103.19,103.51,103.19,103.39,12500.0
2013-08-09 12:00:00,103.38,103.51,103.28,103.51,15600.0,103.38,103.51,103.28,103.51,15600.0
2013-08-09 12:30:00,103.51,103.84,103.48,103.75,18400.0,103.51,103.84,103.48,103.75,18400.0
2013-08-09 13:00:00,103.76,103.94,103.75,103.8,16400.0,103.76,103.94,103.75,103.8,16400.0
2013-08-09 13:30:00,103.84,103.95,103.63,103.84,75300.0,103.84,103.95,103.63,103.84,75300.0
2013-08-09 14:00:00,103.77,103.83,103.64,103.73,14200.0,103.77,103.83,103.64,103.73,14200.0
2013-08-09 14:30:00,103.74,103.84,103.67,103.81,57700.0,103.74,103.84,103.67,103.81,57700.0
2013-08-09 15:00:00,103.8,103.82,103.41,103.41,31200.0,103.8,103.82,103.41,103.41,31200.0
2013-08-09 15:30:00,103.37,103.46,103.17,103.41,56400.0,103.37,103.46,103.17,103.41,56400.0
2013-08-12 09:30:00,102.77,103.46,102.75,103.03,5600.0,102.77,103.46,102.75,103.03,5600.0
2013-08-12 10:00:00,103.03,103.4,102.92,102.92,29500.0,103.03,103.4,102.92,102.92,29500.0
2013-08-12 10:30:00,102.93,103.26,102.85,103.26,5000.0,102.93,103.26,102.85,103.26,5000.0
2013-08-12 11:00:00,103.15,103.2,102.91,103.07,3800.0,103.15,103.2,102.91,103.07,3800.0
2013-08-12 11:30:00,103.17,103.32,103.14,103.23,4400.0,103.17,103.32,103.14,103.23,4400.0
2013-08-12 12:00:00,103.26,103.28,103.02,103.02,3500.0,103.26,103.28,103.02,103.02,3500.0
2013-08-12 12:30:00,103.01,103.31,102.96,103.26,4800.0,103.01,103.31,102.96,103.26,4800.0
2013-08-12 13:00:00,103.27,103.4,103.18,103.24,5800.0,103.27,103.4,103.18,103.24,5800.0
2013-08-12 13:30:00,103.31,103.45,103.17,103.32,25800.0,103.31,103.45,103.17,103.32,25800.0
2013-08-12 14:00:00,103.36,103.38,103.25,103.25,3400.0,103.36,103.38,103.25,103.25,3400.0
2013-08-12 14:30:00,103.28,103.35,103.14,103.25,8400.0,103.28,103.35,103.14,103.25,8400.0
2013-08-12 15:00:00,103.27,103.41,103.24,103.34,7300.0,103.27,103.41,103.24,103.34,7300.0
2013-08-12 15:30:00,103.34,103.51,103.29,103.39,65800.0,103.34,103.51,103.29,103.39,65800.0
2013-08-13 09:30:00,103.5,103.79,103.21,103.42,8600.0,103.5,103.79,103.21,103.42,8600.0
2013-08-13 10:00:00,103.28,103.54,102.95,103.1,11800.0,103.28,103.54,102.95,103.1,11800.0
2013-08-13 10:30:00,103.11,103.2,102.78,102.88,13900.0,103.11,103.2,102.78,102.88,13900.0
2013-08-13 11:00:00,102.87,103.12,102.87,103.09,17400.0,102.87,103.12,102.87,103.09,17400.0
2013-08-13 11:30:00,103.18,103.47,103.18,103.47,4800.0,103.18,103.47,103.18,103.47,4800.0
2013-08-13 12:00:00,103.41,103.41,102.9,103.13,26700.0,103.41,103.41,102.9,103.13,26700.0
2013-08-13 12:30:00,103.19,103.56,103.15,103.52,9900.0,103.19,103.56,103.15,103.52,9900.0
2013-08-13 13:00:00,103.43,103.51,103.39,103.46,6300.0,103.43,103.51,103.39,103.46,6300.0
2013-08-13 13:30:00,103.49,103.49,103.27,103.27,10800.0,103.49,103.49,103.27,103.27,10800.0
2013-08-13 14:00:00,103.27,103.41,103.23,103.41,4700.0,103.27,103.41,103.23,103.41,4700.0
2013-08-13 14:30:00,103.36,103.58,103.28,103.53,10700.0,103.36,103.58,103.28,103.53,10700.0
2013-08-13 15:00:00,103.53,103.63,103.46,103.57,23200.0,103.53,103.63,103.46,103.57,23200.0
2013-08-13 15:30:00,103.55,103.59,103.46,103.56,32200.0,103.55,103.59,103.46,103.56,32200.0
2013-08-14 09:30:00,103.67,103.81,103.27,103.52,14100.0,103.67,103.81,103.27,103.52,14100.0
2013-08-14 10:00:00,103.47,103.66,103.33,103.52,14700.0,103.47,103.66,103.33,103.52,14700.0
2013-08-14 10:30:00,103.41,103.54,103.11,103.39,9100.0,103.41,103.54,103.11,103.39,9100.0
2013-08-14 11:00:00,103.39,103.41,102.95,103.09,8400.0,103.39,103.41,102.95,103.09,8400.0
2013-08-14 11:30:00,103.16,103.19,102.99,103.1,7600.0,103.16,103.19,102.99,103.1,7600.0
2013-08-14 12:00:00,103.16,103.46,103.16,103.38,8200.0,103.16,103.46,103.16,103.38,8200.0
2013-08-14 12:30:00,103.44,103.49,103.22,103.27,5800.0,103.44,103.49,103.22,103.27,5800.0
2013-08-14 13:00:00,103.16,103.53,103.16,103.36,20900.0,103.16,103.53,103.16,103.36,20900.0
2013-08-14 13:30:00,103.28,103.47,103.22,103.41,8800.0,103.28,103.47,103.22,103.41,8800.0
2013-08-14 14:00:00,103.41,103.54,103.16,103.18,78400.0,103.41,103.54,103.16,103.18,78400.0
2013-08-14 14:30:00,103.1,103.26,103.07,103.15,10700.0,103.1,103.26,103.07,103.15,10700.0
2013-08-14 15:00:00,103.16,103.25,103.03,103.11,14200.0,103.16,103.25,103.03,103.11,14200.0
2013-08-14 15:30:00,103.12,103.13,102.86,102.88,46700.0,103.12,103.13,102.86,102.88,46700.0
2013-08-15 09:30:00,101.9,102.29,101.12,101.39,41200.0,101.9,102.29,101.12,101.39,41200.0
2013-08-15 10:00:00,101.06,101.49,100.92,101.37,11900.0,101.06,101.49,100.92,101.37,11900.0
2013-08-15 10:30:00,101.25,101.28,100.6,100.81,18000.0,101.25,101.28,100.6,100.81,18000.0
2013-08-15 11:00:00,100.82,101.14,100.46,100.58,72400.0,100.82,101.14,100.46,100.58,72400.0
2013-08-15 11:30:00,100.6,100.96,100.6,100.79,43900.0,100.6,100.96,100.6,100.79,43900.0
2013-08-15 12:00:00,100.77,101.03,100.73,100.87,11700.0,100.77,101.03,100.73,100.87,11700.0
2013-08-15 12:30:00,100.87,100.99,100.81,100.84,10200.0,100.87,100.99,100.81,100.84,10200.0
2013-08-15 13:00:00,100.84,100.87,100.06,100.06,51200.0,100.84,100.87,100.06,100.06,51200.0
2013-08-15 13:30:00,100.05,100.31,100.05,100.17,34000.0,100.05,100.31,100.05,100.17,34000.0
2013-08-15 14:00:00,100.17,100.2,99.87,99.93,35900.0,100.17,100.2,99.87,99.93,35900.0
2013-08-15 14:30:00,99.95,99.98,99.6,99.67,69800.0,99.95,99.98,99.6,99.67,69800.0
2013-08-15 15:00:00,99.67,99.81,99.64,99.7,72500.0,99.67,99.81,99.64,99.7,72500.0
2013-08-15 15:30:00,99.7,99.89,99.56,99.71,124800.0,99.7,99.89,99.56,99.71,124800.0
2013-08-16 09:30:00,99.48,99.81,98.68,98.92,97300.0,99.48,99.81,98.68,98.92,97300.0
2013-08-16 10:00:00,98.94,99.17,98.62,98.7,69400.0,98.94,99.17,98.62,98.7,69400.0
2013-08-16 10:30:00,98.7,99.08,98.69,98.95,32700.0,98.7,99.08,98.69,98.95,32700.0
2013-08-16 11:00:00,98.95,99.05,98.77,98.86,49500.0,98.95,99.05,98.77,98.86,49500.0
2013-08-16 11:30:00,98.79,98.9,98.59,98.87,45100.0,98.79,98.9,98.59,98.87,45100.0
2013-08-16 12:00:00,98.86,98.88,98.73,98.77,24800.0,98.86,98.88,98.73,98.77,24800.0
2013-08-16 12:30:00,98.77,98.85,98.66,98.66,39800.0,98.77,98.85,98.66,98.66,39800.0
2013-08-16 13:00:00,98.67,98.72,98.54,98.57,24600.0,98.67,98.72,98.54,98.57,24600.0
2013-08-16 13:30:00,98.56,98.82,98.56,98.79,24600.0,98.56,98.82,98.56,98.79,24600.0
2013-08-16 14:00:00,98.82,98.82,98.66,98.78,15500.0,98.82,98.82,98.66,98.78,15500.0
2013-08-16 14:30:00,98.79,99.0,98.67,98.98,73400.0,98.79,99.0,98.67,98.98,73400.0
2013-08-16 15:00:00,98.98,99.04,98.77,98.82,50500.0,98.98,99.04,98.77,98.82,50500.0
2013-08-16 15:30:00,98.84,98.88,98.47,98.49,128700.0,98.84,98.88,98.47,98.49,128700.0
2013-08-19 09:30:00,98.79,99.15,98.4,99.09,85600.0,98.79,99.15,98.4,99.09,85600.0
2013-08-19 10:00:00,99.12,99.13,98.69,98.76,43500.0,99.12,99.13,98.69,98.76,43500.0
2013-08-19 10:30:00,98.75,98.87,98.55,98.81,37800.0,98.75,98.87,98.55,98.81,37800.0
2013-08-19 11:00:00,98.79,98.88,98.68,98.79,17200.0,98.79,98.88,98.68,98.79,17200.0
2013-08-19 11:30:00,98.75,98.9,98.7,98.72,25100.0,98.75,98.9,98.7,98.72,25100.0
2013-08-19 12:00:00,98.71,98.78,98.59,98.74,16100.0,98.71,98.78,98.59,98.74,16100.0
2013-08-19 12:30:00,98.73,98.9,98.67,98.67,18900.0,98.73,98.9,98.67,98.67,18900.0
2013-08-19 13:00:00,98.67,98.67,98.5,98.62,23500.0,98.67,98.67,98.5,98.62,23500.0
2013-08-19 13:30:00,98.58,98.58,98.43,98.51,25100.0,98.58,98.58,98.43,98.51,25100.0
2013-08-19 14:00:00,98.52,98.54,98.37,98.41,22500.0,98.52,98.54,98.37,98.41,22500.0
2013-08-19 14:30:00,98.4,98.51,98.31,98.49,27600.0,98.4,98.51,98.31,98.49,27600.0
2013-08-19 15:00:00,98.49,98.54,98.24,98.47,46000.0,98.49,98.54,98.24,98.47,46000.0
2013-08-19 15:30:00,98.48,98.48,98.1,98.13,98400.0,98.48,98.48,98.1,98.13,98400.0
2013-08-20 09:30:00,98.41,98.43,97.87,98.0,24400.0,98.41,98.43,97.87,98.0,24400.0
2013-08-20 10:00:00,98.02,98.08,97.79,97.93,32600.0,98.02,98.08,97.79,97.93,32600.0
2013-08-20 10:30:00,97.95,98.02,97.91,97.99,48100.0,97.95,98.02,97.91,97.99,48100.0
2013-08-20 11:00:00,98.0,98.12,97.9,98.12,46700.0,98.0,98.12,97.9,98.12,46700.0
2013-08-20 11:30:00,98.12,98.65,98.12,98.6,12700.0,98.12,98.65,98.12,98.6,12700.0
2013-08-20 12:00:00,98.63,98.83,98.63,98.77,8000.0,98.63,98.83,98.63,98.77,8000.0
2013-08-20 12:30:00,98.76,98.96,98.76,98.93,6300.0,98.76,98.96,98.76,98.93,6300.0
2013-08-20 13:00:00,98.95,99.05,98.89,98.94,11200.0,98.95,99.05,98.89,98.94,11200.0
2013-08-20 13:30:00,99.0,99.06,98.97,99.0,13800.0,99.0,99.06,98.97,99.0,13800.0
2013-08-20 14:00:00,98.99,99.04,98.83,98.95,17100.0,98.99,99.04,98.83,98.95,17100.0
2013-08-20 14:30:00,98.98,99.05,98.85,98.93,14700.0,98.98,99.05,98.85,98.93,14700.0
2013-08-20 15:00:00,98.89,99.16,98.84,99.12,20600.0,98.89,99.16,98.84,99.12,20600.0
2013-08-20 15:30:00,99.1,99.23,98.92,98.96,56800.0,99.1,99.23,98.92,98.96,56800.0
2013-08-21 09:30:00,98.66,98.98,98.58,98.8,12500.0,98.66,98.98,98.58,98.8,12500.0
2013-08-21 10:00:00,98.87,99.08,98.68,98.82,65700.0,98.87,99.08,98.68,98.82,65700.0
2013-08-21 10:30:00,98.86,98.96,98.75,98.78,8600.0,98.86,98.96,98.75,98.78,8600.0
2013-08-21 11:00:00,98.76,98.76,98.36,98.4,35200.0,98.76,98.76,98.36,98.4,35200.0
2013-08-21 11:30:00,98.44,98.45,98.23,98.37,14800.0,98.44,98.45,98.23,98.37,14800.0
2013-08-21 12:00:00,98.37,98.83,98.37,98.81,47900.0,98.37,98.83,98.37,98.81,47900.0
2013-08-21 12:30:00,98.81,98.98,98.78,98.82,8600.0,98.81,98.98,98.78,98.82,8600.0
2013-08-21 13:00:00,98.81,98.86,98.65,98.67,68200.0,98.81,98.86,98.65,98.67,68200.0
2013-08-21 13:30:00,98.65,98.71,98.56,98.65,11600.0,98.65,98.71,98.56,98.65,11600.0
2013-08-21 14:00:00,98.64,98.64,98.0,98.44,37400.0,98.64,98.64,98.0,98.44,37400.0
2013-08-21 14:30:00,98.57,99.11,98.57,99.09,62500.0,98.57,99.11,98.57,99.09,62500.0
2013-08-21 15:00:00,99.11,99.31,99.03,99.07,26700.0,99.11,99.31,99.03,99.07,26700.0
2013-08-21 15:30:00,99.06,99.18,98.55,98.6,44800.0,99.06,99.18,98.55,98.6,44800.0
2013-08-22 09:30:00,98.98,99.11,98.44,98.96,35300.0,98.98,99.11,98.44,98.96,35300.0
2013-08-22 10:00:00,99.09,99.42,98.87,99.37,15400.0,99.09,99.42,98.87,99.37,15400.0
2013-08-22 10:30:00,99.35,99.8,99.32,99.67,17000.0,99.35,99.8,99.32,99.67,17000.0
2013-08-22 11:00:00,99.65,99.75,99.45,99.47,9900.0,99.65,99.75,99.45,99.47,9900.0
2013-08-22 11:30:00,99.45,99.67,99.38,99.58,12100.0,99.45,99.67,99.38,99.58,12100.0
2013-08-22 12:00:00,99.59,99.75,99.54,99.54,7700.0,99.59,99.75,99.54,99.54,7700.0
2013-08-22 12:30:00,99.63,99.83,99.62,99.74,6100.0,99.63,99.83,99.62,99.74,6100.0
2013-08-22 13:00:00,99.81,99.91,99.72,99.76,7800.0,99.81,99.91,99.72,99.76,7800.0
2013-08-22 13:30:00,99.79,100.06,99.79,99.94,5400.0,99.79,100.06,99.79,99.94,5400.0
2013-08-22 14:00:00,99.97,100.34,99.97,100.15,6800.0,99.97,100.34,99.97,100.15,6800.0
2013-08-22 14:30:00,100.18,100.43,100.11,100.28,3500.0,100.18,100.43,100.11,100.28,3500.0
2013-08-22 15:00:00,100.22,100.69,100.12,100.5,7800.0,100.22,100.69,100.12,100.5,7800.0
2013-08-22 15:30:00,100.48,100.58,100.04,100.15,89000.0,100.48,100.58,100.04,100.15,89000.0
2013-08-23 09:30:00,100.29,100.58,99.97,100.02,15900.0,100.29,100.58,99.97,100.02,15900.0
2013-08-23 10:00:00,100.01,100.01,99.23,99.26,4200.0,100.01,100.01,99.23,99.26,4200.0
2013-08-23 10:30:00,99.22,99.54,99.22,99.54,45900.0,99.22,99.54,99.22,99.54,45900.0
2013-08-23 11:00:00,99.54,99.54,99.2,99.3,5300.0,99.54,99.54,99.2,99.3,5300.0
2013-08-23 11:30:00,99.28,99.47,99.28,99.45,2100.0,99.28,99.47,99.28,99.45,2100.0
2013-08-23 12:00:00,99.45,99.61,99.45,99.52,4300.0,99.45,99.61,99.45,99.52,4300.0
2013-08-23 12:30:00,99.53,99.7,99.53,99.57,2500.0,99.53,99.7,99.53,99.57,2500.0
2013-08-23 13:00:00,99.62,99.62,99.42,99.42,8300.0,99.62,99.62,99.42,99.42,8300.0
2013-08-23 13:30:00,99.44,99.6,99.44,99.6,4000.0,99.44,99.6,99.44,99.6,4000.0
2013-08-23 14:00:00,99.54,99.57,99.43,99.48,3300.0,99.54,99.57,99.43,99.48,3300.0
2013-08-23 14:30:00,99.47,99.62,99.47,99.61,2900.0,99.47,99.62,99.47,99.61,2900.0
2013-08-23 15:00:00,99.68,99.69,99.51,99.65,8200.0,99.68,99.69,99.51,99.65,8200.0
2013-08-23 15:30:00,99.64,99.87,99.54,99.61,51700.0,99.64,99.87,99.54,99.61,51700.0
2013-08-26 09:30:00,99.27,99.68,99.06,99.56,50000.0,99.27,99.68,99.06,99.56,50000.0
2013-08-26 10:00:00,99.6,99.78,99.52,99.63,15100.0,99.6,99.78,99.52,99.63,15100.0
2013-08-26 10:30:00,99.64,99.88,99.64,99.84,5300.0,99.64,99.88,99.64,99.84,5300.0
2013-08-26 11:00:00,99.85,99.95,99.77,99.83,12800.0,99.85,99.95,99.77,99.83,12800.0
2013-08-26 11:30:00,99.89,99.94,99.7,99.73,16400.0,99.89,99.94,99.7,99.73,16400.0
2013-08-26 12:00:00,99.81,99.86,99.7,99.74,10700.0,99.81,99.86,99.7,99.74,10700.0
2013-08-26 12:30:00,99.74,99.9,99.71,99.83,4300.0,99.74,99.9,99.71,99.83,4300.0
2013-08-26 13:00:00,99.83,99.97,99.78,99.78,19000.0,99.83,99.97,99.78,99.78,19000.0
2013-08-26 13:30:00,99.78,99.97,99.78,99.97,9600.0,99.78,99.97,99.78,99.97,9600.0
2013-08-26 14:00:00,99.97,100.12,99.94,100.12,10500.0,99.97,100.12,99.94,100.12,10500.0
2013-08-26 14:30:00,100.13,100.21,100.06,100.17,14200.0,100.13,100.21,100.06,100.17,14200.0
2013-08-26 15:00:00,100.19,100.19,99.44,99.6,17000.0,100.19,100.19,99.44,99.6,17000.0
2013-08-26 15:30:00,99.6,99.72,99.43,99.44,30800.0,99.6,99.72,99.43,99.44,30800.0
2013-08-27 09:30:00,98.2,98.97,97.71,98.0,63100.0,98.2,98.97,97.71,98.0,63100.0
2013-08-27 10:00:00,97.9,98.03,97.53,97.6,76900.0,97.9,98.03,97.53,97.6,76900.0
2013-08-27 10:30:00,97.65,98.22,97.65,98.21,13100.0,97.65,98.22,97.65,98.21,13100.0
2013-08-27 11:00:00,98.25,98.27,97.95,98.19,12100.0,98.25,98.27,97.95,98.19,12100.0
2013-08-27 11:30:00,98.18,98.32,98.05,98.28,17900.0,98.18,98.32,98.05,98.28,17900.0
2013-08-27 12:00:00,98.25,98.25,98.03,98.05,12900.0,98.25,98.25,98.03,98.05,12900.0
2013-08-27 12:30:00,98.02,98.35,98.02,98.12,16100.0,98.02,98.35,98.02,98.12,16100.0
2013-08-27 13:00:00,98.08,98.18,97.81,97.85,19300.0,98.08,98.18,97.81,97.85,19300.0
2013-08-27 13:30:00,97.84,98.03,97.78,97.78,7900.0,97.84,98.03,97.78,97.78,7900.0
2013-08-27 14:00:00,97.82,98.39,97.71,98.36,75800.0,97.82,98.39,97.71,98.36,75800.0
2013-08-27 14:30:00,98.38,98.59,98.33,98.53,14200.0,98.38,98.59,98.33,98.53,14200.0
2013-08-27 15:00:00,98.49,98.65,98.28,98.53,21900.0,98.49,98.65,98.28,98.53,21900.0
2013-08-27 15:30:00,98.49,98.67,98.37,98.46,54500.0,98.49,98.67,98.37,98.46,54500.0
2013-08-28 09:30:00,98.56,98.56,97.97,98.08,33200.0,98.56,98.56,97.97,98.08,33200.0
2013-08-28 10:00:00,98.0,98.1,97.78,97.78,46100.0,98.0,98.1,97.78,97.78,46100.0
2013-08-28 10:30:00,97.78,98.0,97.73,97.9,15000.0,97.78,98.0,97.73,97.9,15000.0
2013-08-28 11:00:00,97.94,98.0,97.58,97.64,12600.0,97.94,98.0,97.58,97.64,12600.0
2013-08-28 11:30:00,97.62,97.94,97.53,97.94,8600.0,97.62,97.94,97.53,97.94,8600.0
2013-08-28 12:00:00,97.97,97.97,97.82,97.97,6100.0,97.97,97.97,97.82,97.97,6100.0
2013-08-28 12:30:00,97.97,98.32,97.89,98.23,19700.0,97.97,98.32,97.89,98.23,19700.0
2013-08-28 13:00:00,98.23,98.32,98.19,98.31,48900.0,98.23,98.32,98.19,98.31,48900.0
2013-08-28 13:30:00,98.31,98.43,98.19,98.43,21500.0,98.31,98.43,98.19,98.43,21500.0
2013-08-28 14:00:00,98.47,98.47,98.23,98.34,22200.0,98.47,98.47,98.23,98.34,22200.0
2013-08-28 14:30:00,98.29,98.42,98.22,98.41,29700.0,98.29,98.42,98.22,98.41,29700.0
2013-08-28 15:00:00,98.37,98.61,98.35,98.37,52700.0,98.37,98.61,98.35,98.37,52700.0
2013-08-28 15:30:00,98.38,98.56,98.38,98.51,73200.0,98.38,98.56,98.38,98.51,73200.0
2013-08-29 09:30:00,98.32,99.08,98.13,99.03,11600.0,98.32,99.08,98.13,99.03,11600.0
2013-08-29 10:00:00,99.05,99.28,98.76,98.96,11200.0,99.05,99.28,98.76,98.96,11200.0
2013-08-29 10:30:00,98.99,99.4,98.98,99.27,11000.0,98.99,99.4,98.98,99.27,11000.0
2013-08-29 11:00:00,99.29,99.5,99.21,99.47,12700.0,99.29,99.5,99.21,99.47,12700.0
2013-08-29 11:30:00,99.5,99.52,99.33,99.36,7900.0,99.5,99.52,99.33,99.36,7900.0
2013-08-29 12:00:00,99.36,99.36,99.16,99.21,9000.0,99.36,99.36,99.16,99.21,9000.0
2013-08-29 12:30:00,99.22,99.22,98.97,99.04,7900.0,99.22,99.22,98.97,99.04,7900.0
2013-08-29 13:00:00,99.06,99.22,98.94,98.95,9000.0,99.06,99.22,98.94,98.95,9000.0
2013-08-29 13:30:00,98.95,99.0,98.77,98.84,11800.0,98.95,99.0,98.77,98.84,11800.0
2013-08-29 14:00:00,98.82,99.13,98.82,99.02,11000.0,98.82,99.13,98.82,99.02,11000.0
2013-08-29 14:30:00,99.04,99.16,99.03,99.15,11400.0,99.04,99.16,99.03,99.15,11400.0
2013-08-29 15:00:00,99.18,99.18,98.94,98.97,18300.0,99.18,99.18,98.94,98.97,18300.0
2013-08-29 15:30:00,98.97,99.12,98.82,98.92,57000.0,98.97,99.12,98.82,98.92,57000.0
2013-08-30 09:30:00,98.97,99.17,98.5,99.02,34900.0,98.97,99.17,98.5,99.02,34900.0
2013-08-30 10:00:00,98.9,99.18,98.77,99.1,26700.0,98.9,99.18,98.77,99.1,26700.0
2013-08-30 10:30:00,99.05,99.19,98.9,99.04,27100.0,99.05,99.19,98.9,99.04,27100.0
2013-08-30 11:00:00,98.99,99.17,98.92,99.01,21200.0,98.99,99.17,98.92,99.01,21200.0
2013-08-30 11:30:00,99.0,99.1,98.91,99.07,16000.0,99.0,99.1,98.91,99.07,16000.0
2013-08-30 12:00:00,99.09,99.42,99.03,99.42,21500.0,99.09,99.42,99.03,99.42,21500.0
2013-08-30 12:30:00,99.37,99.37,99.19,99.35,18800.0,99.37,99.37,99.19,99.35,18800.0
2013-08-30 13:00:00,99.33,99.48,98.94,99.3,41600.0,99.33,99.48,98.94,99.3,41600.0
2013-08-30 13:30:00,99.29,99.46,99.17,99.27,15300.0,99.29,99.46,99.17,99.27,15300.0
2013-08-30 14:00:00,99.26,99.29,99.17,99.27,10900.0,99.26,99.29,99.17,99.27,10900.0
2013-08-30 14:30:00,99.27,99.43,99.23,99.23,15400.0,99.27,99.43,99.23,99.23,15400.0
2013-08-30 15:00:00,99.23,99.3,99.1,99.12,18200.0,99.23,99.3,99.1,99.12,18200.0
2013-08-30 15:30:00,99.11,99.12,98.58,98.84,78600.0,99.11,99.12,98.58,98.84,78600.0
2013-09-03 09:30:00,100.21,100.62,99.93,100.33,31700.0,100.21,100.62,99.93,100.33,31700.0
2013-09-03 10:00:00,100.27,100.43,100.06,100.09,46900.0,100.27,100.43,100.06,100.09,46900.0
2013-09-03 10:30:00,100.08,100.66,100.08,100.63,25900.0,100.08,100.66,100.08,100.63,25900.0
2013-09-03 11:00:00,100.56,100.82,100.19,100.19,33400.0,100.56,100.82,100.19,100.19,33400.0
2013-09-03 11:30:00,100.16,100.28,100.05,100.06,28300.0,100.16,100.28,100.05,100.06,28300.0
2013-09-03 12:00:00,100.05,100.13,99.91,100.0,17300.0,100.05,100.13,99.91,100.0,17300.0
2013-09-03 12:30:00,100.03,100.03,99.76,99.81,15500.0,100.03,100.03,99.76,99.81,15500.0
2013-09-03 13:00:00,99.8,99.8,99.43,99.58,20600.0,99.8,99.8,99.43,99.58,20600.0
2013-09-03 13:30:00,99.62,99.64,99.46,99.48,19500.0,99.62,99.64,99.46,99.48,19500.0
2013-09-03 14:00:00,99.56,99.73,99.42,99.54,17400.0,99.56,99.73,99.42,99.54,17400.0
2013-09-03 14:30:00,99.56,99.68,99.41,99.68,21300.0,99.56,99.68,99.41,99.68,21300.0
2013-09-03 15:00:00,99.7,100.02,99.7,99.85,27200.0,99.7,100.02,99.7,99.85,27200.0
2013-09-03 15:30:00,99.89,100.33,99.83,99.98,42900.0,99.89,100.33,99.83,99.98,42900.0
2013-09-04 09:30:00,99.89,100.24,99.67,100.22,26000.0,99.89,100.24,99.67,100.22,26000.0
2013-09-04 10:00:00,100.29,100.83,100.28,100.74,13600.0,100.29,100.83,100.28,100.74,13600.0
2013-09-04 10:30:00,100.76,100.9,100.74,100.86,18100.0,100.76,100.9,100.74,100.86,18100.0
2013-09-04 11:00:00,100.86,101.02,100.84,100.95,17000.0,100.86,101.02,100.84,100.95,17000.0
2013-09-04 11:30:00,100.98,101.27,100.98,101.26,12200.0,100.98,101.27,100.98,101.26,12200.0
2013-09-04 12:00:00,101.27,101.27,101.06,101.12,11400.0,101.27,101.27,101.06,101.12,11400.0
2013-09-04 12:30:00,101.12,101.12,100.99,101.04,9500.0,101.12,101.12,100.99,101.04,9500.0
2013-09-04 13:00:00,101.05,101.24,100.98,101.24,13900.0,101.05,101.24,100.98,101.24,13900.0
2013-09-04 13:30:00,101.25,101.26,101.12,101.14,13900.0,101.25,101.26,101.12,101.14,13900.0
2013-09-04 14:00:00,101.17,101.28,101.12,101.13,21000.0,101.17,101.28,101.12,101.13,21000.0
2013-09-04 14:30:00,101.13,101.45,101.05,101.38,15900.0,101.13,101.45,101.05,101.38,15900.0
2013-09-04 15:00:00,101.38,101.39,101.18,101.25,24600.0,101.38,101.39,101.18,101.25,24600.0
2013-09-04 15:30:00,101.26,101.27,101.03,101.16,69200.0,101.26,101.27,101.03,101.16,69200.0
2013-09-05 09:30:00,100.98,101.63,100.79,101.37,13400.0,100.98,101.63,100.79,101.37,13400.0
2013-09-05 10:00:00,101.41,101.63,101.18,101.47,14300.0,101.41,101.63,101.18,101.47,14300.0
2013-09-05 10:30:00,101.44,101.49,101.26,101.36,12700.0,101.44,101.49,101.26,101.36,12700.0
2013-09-05 11:00:00,101.31,101.41,101.31,101.37,6900.0,101.31,101.41,101.31,101.37,6900.0
2013-09-05 11:30:00,101.38,101.51,101.38,101.5,6100.0,101.38,101.51,101.38,101.5,6100.0
2013-09-05 12:00:00,101.5,101.52,101.43,101.48,5300.0,101.5,101.52,101.43,101.48,5300.0
2013-09-05 12:30:00,101.48,101.69,101.47,101.64,5100.0,101.48,101.69,101.47,101.64,5100.0
2013-09-05 13:00:00,101.6,101.69,101.55,101.58,6400.0,101.6,101.69,101.55,101.58,6400.0
2013-09-05 13:30:00,101.61,101.66,101.5,101.54,6600.0,101.61,101.66,101.5,101.54,6600.0
2013-09-05 14:00:00,101.5,101.54,101.43,101.5,4900.0,101.5,101.54,101.43,101.5,4900.0
2013-09-05 14:30:00,101.5,101.65,101.5,101.59,5200.0,101.5,101.65,101.5,101.59,5200.0
2013-09-05 15:00:00,101.6,101.65,101.56,101.62,12500.0,101.6,101.65,101.56,101.62,12500.0
2013-09-05 15:30:00,101.61,101.71,101.54,101.7,46700.0,101.61,101.71,101.54,101.7,46700.0
2013-09-06 09:30:00,101.91,102.29,101.1,101.32,45700.0,101.91,102.29,101.1,101.32,45700.0
2013-09-06 10:00:00,101.41,101.57,100.83,101.57,23200.0,101.41,101.57,100.83,101.57,23200.0
2013-09-06 10:30:00,101.59,101.96,101.49,101.89,11800.0,101.59,101.96,101.49,101.89,11800.0
2013-09-06 11:00:00,101.97,102.26,101.89,102.01,15900.0,101.97,102.26,101.89,102.01,15900.0
2013-09-06 11:30:00,102.03,102.19,101.86,101.91,12100.0,102.03,102.19,101.86,101.91,12100.0
2013-09-06 12:00:00,101.91,101.95,101.78,101.88,11700.0,101.91,101.95,101.78,101.88,11700.0
2013-09-06 12:30:00,101.87,101.92,101.65,101.88,15600.0,101.87,101.92,101.65,101.88,15600.0
2013-09-06 13:00:00,101.92,102.02,101.79,101.89,13000.0,101.92,102.02,101.79,101.89,13000.0
2013-09-06 13:30:00,101.91,102.13,101.88,102.01,9800.0,101.91,102.13,101.88,102.01,9800.0
2013-09-06 14:00:00,102.03,102.13,101.95,102.04,8100.0,102.03,102.13,101.95,102.04,8100.0
2013-09-06 14:30:00,102.05,102.16,101.94,101.99,15400.0,102.05,102.16,101.94,101.99,15400.0
2013-09-06 15:00:00,102.0,102.11,101.83,101.92,19100.0,102.0,102.11,101.83,101.92,19100.0
2013-09-06 15:30:00,101.9,101.95,101.52,101.64,37900.0,101.9,101.95,101.52,101.64,37900.0
2013-09-09 09:30:00,101.72,102.38,101.72,102.38,35100.0,101.72,102.38,101.72,102.38,35100.0
2013-09-09 10:00:00,102.44,102.5,102.27,102.27,25500.0,102.44,102.5,102.27,102.27,25500.0
2013-09-09 10:30:00,102.28,102.32,102.06,102.13,25900.0,102.28,102.32,102.06,102.13,25900.0
2013-09-09 11:00:00,102.15,102.43,102.1,102.28,20800.0,102.15,102.43,102.1,102.28,20800.0
2013-09-09 11:30:00,102.28,102.49,102.21,102.45,12200.0,102.28,102.49,102.21,102.45,12200.0
2013-09-09 12:00:00,102.46,102.54,102.4,102.49,9500.0,102.46,102.54,102.4,102.49,9500.0
2013-09-09 12:30:00,102.48,102.56,102.43,102.56,8200.0,102.48,102.56,102.43,102.56,8200.0
2013-09-09 13:00:00,102.54,102.55,102.47,102.47,7500.0,102.54,102.55,102.47,102.47,7500.0
2013-09-09 13:30:00,102.49,102.71,102.49,102.7,6800.0,102.49,102.71,102.49,102.7,6800.0
2013-09-09 14:00:00,102.77,102.89,102.66,102.86,9900.0,102.77,102.89,102.66,102.86,9900.0
2013-09-09 14:30:00,102.84,102.99,102.82,102.84,16200.0,102.84,102.99,102.82,102.84,16200.0
2013-09-09 15:00:00,102.84,102.91,102.73,102.86,27300.0,102.84,102.91,102.73,102.86,27300.0
2013-09-09 15:30:00,102.85,103.18,102.85,103.09,65000.0,102.85,103.18,102.85,103.09,65000.0
2013-09-10 09:30:00,103.68,104.25,103.42,104.15,20500.0,103.68,104.25,103.42,104.15,20500.0
2013-09-10 10:00:00,104.14,104.24,103.82,104.09,35800.0,104.14,104.24,103.82,104.09,35800.0
2013-09-10 10:30:00,104.13,104.13,103.94,104.05,17600.0,104.13,104.13,103.94,104.05,17600.0
2013-09-10 11:00:00,104.05,104.13,103.95,103.95,17000.0,104.05,104.13,103.95,103.95,17000.0
2013-09-10 11:30:00,103.93,103.93,103.49,103.69,20500.0,103.93,103.93,103.49,103.69,20500.0
2013-09-10 12:00:00,103.69,103.88,103.63,103.78,9500.0,103.69,103.88,103.63,103.78,9500.0
2013-09-10 12:30:00,103.78,104.0,103.76,103.97,12800.0,103.78,104.0,103.76,103.97,12800.0
2013-09-10 13:00:00,103.98,104.13,103.92,104.05,17300.0,103.98,104.13,103.92,104.05,17300.0
2013-09-10 13:30:00,104.05,104.05,103.92,103.96,17700.0,104.05,104.05,103.92,103.96,17700.0
2013-09-10 14:00:00,103.95,103.95,103.58,103.71,24000.0,103.95,103.95,103.58,103.71,24000.0
2013-09-10 14:30:00,103.71,103.81,103.59,103.8,14500.0,103.71,103.81,103.59,103.8,14500.0
2013-09-10 15:00:00,103.8,103.82,103.74,103.78,23000.0,103.8,103.82,103.74,103.78,23000.0
2013-09-10 15:30:00,103.77,103.88,103.58,103.86,69900.0,103.77,103.88,103.58,103.86,69900.0
2013-09-11 09:30:00,103.86,104.33,103.34,103.89,18800.0,103.86,104.33,103.34,103.89,18800.0
2013-09-11 10:00:00,103.86,104.11,103.79,103.79,12900.0,103.86,104.11,103.79,103.79,12900.0
2013-09-11 10:30:00,103.83,104.05,103.81,103.96,16200.0,103.83,104.05,103.81,103.96,16200.0
2013-09-11 11:00:00,104.04,104.49,104.0,104.47,17500.0,104.04,104.49,104.0,104.47,17500.0
2013-09-11 11:30:00,104.49,105.24,104.48,105.06,70200.0,104.49,105.24,104.48,105.06,70200.0
2013-09-11 12:00:00,105.06,105.11,104.3,104.96,196400.0,105.06,105.11,104.3,104.96,196400.0
2013-09-11 12:30:00,104.98,105.0,104.65,104.73,26200.0,104.98,105.0,104.65,104.73,26200.0
2013-09-11 13:00:00,104.74,104.75,104.55,104.69,20300.0,104.74,104.75,104.55,104.69,20300.0
2013-09-11 13:30:00,104.69,104.83,104.69,104.78,22100.0,104.69,104.83,104.69,104.78,22100.0
2013-09-11 14:00:00,104.78,104.79,104.72,104.77,17500.0,104.78,104.79,104.72,104.77,17500.0
2013-09-11 14:30:00,104.77,104.77,104.57,104.58,17300.0,104.77,104.77,104.57,104.58,17300.0
2013-09-11 15:00:00,104.59,104.64,104.5,104.58,44800.0,104.59,104.64,104.5,104.58,44800.0
2013-09-11 15:30:00,104.59,104.9,104.57,104.9,66500.0,104.59,104.9,104.57,104.9,66500.0
2013-09-12 09:30:00,104.67,105.0,104.58,104.82,31700.0,104.67,105.0,104.58,104.82,31700.0
2013-09-12 10:00:00,104.83,104.99,104.73,104.96,27000.0,104.83,104.99,104.73,104.96,27000.0
2013-09-12 10:30:00,104.99,105.29,104.94,105.05,40200.0,104.99,105.29,104.94,105.05,40200.0
2013-09-12 11:00:00,105.1,105.11,104.8,104.96,43200.0,105.1,105.11,104.8,104.96,43200.0
2013-09-12 11:30:00,104.99,105.01,104.55,104.65,39100.0,104.99,105.01,104.55,104.65,39100.0
2013-09-12 12:00:00,104.66,104.7,104.43,104.5,30200.0,104.66,104.7,104.43,104.5,30200.0
2013-09-12 12:30:00,104.48,104.69,104.47,104.58,24100.0,104.48,104.69,104.47,104.58,24100.0
2013-09-12 13:00:00,104.55,105.04,104.55,105.04,49100.0,104.55,105.04,104.55,105.04,49100.0
2013-09-12 13:30:00,105.06,105.07,104.77,104.81,16400.0,105.06,105.07,104.77,104.81,16400.0
2013-09-12 14:00:00,104.86,104.91,104.74,104.78,15500.0,104.86,104.91,104.74,104.78,15500.0
2013-09-12 14:30:00,104.77,104.81,104.56,104.81,16400.0,104.77,104.81,104.56,104.81,16400.0
2013-09-12 15:00:00,104.81,104.81,104.52,104.57,31900.0,104.81,104.81,104.52,104.57,31900.0
2013-09-12 15:30:00,104.58,104.58,104.3,104.43,77800.0,104.58,104.58,104.3,104.43,77800.0
2013-09-13 09:30:00,104.41,104.69,104.29,104.53,13500.0,104.41,104.69,104.29,104.53,13500.0
2013-09-13 10:00:00,104.55,104.55,104.08,104.15,12600.0,104.55,104.55,104.08,104.15,12600.0
2013-09-13 10:30:00,104.22,104.65,104.22,104.6,14500.0,104.22,104.65,104.22,104.6,14500.0
2013-09-13 11:00:00,104.6,104.8,104.56,104.74,15400.0,104.6,104.8,104.56,104.74,15400.0
2013-09-13 11:30:00,104.76,104.8,104.62,104.64,15900.0,104.76,104.8,104.62,104.64,15900.0
2013-09-13 12:00:00,104.65,104.69,104.46,104.6,15000.0,104.65,104.69,104.46,104.6,15000.0
2013-09-13 12:30:00,104.55,104.55,104.2,104.2,7200.0,104.55,104.55,104.2,104.2,7200.0
2013-09-13 13:00:00,104.19,104.42,104.19,104.4,8100.0,104.19,104.42,104.19,104.4,8100.0
2013-09-13 13:30:00,104.38,104.49,104.25,104.49,7400.0,104.38,104.49,104.25,104.49,7400.0
2013-09-13 14:00:00,104.46,104.52,104.4,104.4,10500.0,104.46,104.52,104.4,104.4,10500.0
2013-09-13 14:30:00,104.41,104.41,104.25,104.35,9400.0,104.41,104.41,104.25,104.35,9400.0
2013-09-13 15:00:00,104.33,104.38,104.27,104.31,17800.0,104.33,104.38,104.27,104.31,17800.0
2013-09-13 15:30:00,104.29,104.29,104.02,104.19,55400.0,104.29,104.29,104.02,104.19,55400.0
2013-09-16 09:30:00,105.42,105.75,104.66,104.83,23800.0,105.42,105.75,104.66,104.83,23800.0
2013-09-16 10:00:00,104.85,105.02,104.75,104.95,5700.0,104.85,105.02,104.75,104.95,5700.0
2013-09-16 10:30:00,104.95,105.14,104.87,105.04,16800.0,104.95,105.14,104.87,105.04,16800.0
2013-09-16 11:00:00,105.02,105.29,104.91,105.23,15000.0,105.02,105.29,104.91,105.23,15000.0
2013-09-16 11:30:00,105.23,105.45,105.2,105.45,11700.0,105.23,105.45,105.2,105.45,11700.0
2013-09-16 12:00:00,105.49,105.84,105.43,105.73,12200.0,105.49,105.84,105.43,105.73,12200.0
2013-09-16 12:30:00,105.74,105.85,105.64,105.64,12300.0,105.74,105.85,105.64,105.64,12300.0
2013-09-16 13:00:00,105.63,105.63,105.49,105.56,9400.0,105.63,105.63,105.49,105.56,9400.0
2013-09-16 13:30:00,105.63,105.63,105.23,105.47,10500.0,105.63,105.63,105.23,105.47,10500.0
2013-09-16 14:00:00,105.47,105.49,105.29,105.44,13900.0,105.47,105.49,105.29,105.44,13900.0
2013-09-16 14:30:00,105.46,105.63,105.42,105.53,13800.0,105.46,105.63,105.42,105.53,13800.0
2013-09-16 15:00:00,105.54,105.76,105.48,105.58,35200.0,105.54,105.76,105.48,105.58,35200.0
2013-09-16 15:30:00,105.59,105.84,105.53,105.77,90200.0,105.59,105.84,105.53,105.77,90200.0
2013-09-17 09:30:00,106.0,106.49,105.75,106.33,59500.0,106.0,106.49,105.75,106.33,59500.0
2013-09-17 10:00:00,106.37,106.44,106.17,106.17,8900.0,106.37,106.44,106.17,106.17,8900.0
2013-09-17 10:30:00,106.13,106.15,105.91,105.96,9900.0,106.13,106.15,105.91,105.96,9900.0
2013-09-17 11:00:00,105.95,105.95,105.64,105.71,10000.0,105.95,105.95,105.64,105.71,10000.0
2013-09-17 11:30:00,105.66,105.76,105.66,105.7,4700.0,105.66,105.76,105.66,105.7,4700.0
2013-09-17 12:00:00,105.71,105.75,105.63,105.64,7900.0,105.71,105.75,105.63,105.64,7900.0
2013-09-17 12:30:00,105.65,105.68,105.63,105.67,3600.0,105.65,105.68,105.63,105.67,3600.0
2013-09-17 13:00:00,105.68,105.74,105.6,105.64,6400.0,105.68,105.74,105.6,105.64,6400.0
2013-09-17 13:30:00,105.61,105.65,105.54,105.58,5900.0,105.61,105.65,105.54,105.58,5900.0
2013-09-17 14:00:00,105.59,105.66,105.57,105.63,6100.0,105.59,105.66,105.57,105.63,6100.0
2013-09-17 14:30:00,105.59,105.68,105.53,105.68,9900.0,105.59,105.68,105.53,105.68,9900.0
2013-09-17 15:00:00,105.63,105.83,105.63,105.83,8900.0,105.63,105.83,105.63,105.83,8900.0
2013-09-17 15:30:00,105.79,105.97,105.65,105.97,27400.0,105.79,105.97,105.65,105.97,27400.0
2013-09-18 09:30:00,106.14,106.14,105.52,105.55,10500.0,106.14,106.14,105.52,105.55,10500.0
2013-09-18 10:00:00,105.48,105.52,105.25,105.33,24100.0,105.48,105.52,105.25,105.33,24100.0
2013-09-18 10:30:00,105.35,105.4,105.14,105.35,5400.0,105.35,105.4,105.14,105.35,5400.0
2013-09-18 11:00:00,105.4,105.42,105.02,105.2,8400.0,105.4,105.42,105.02,105.2,8400.0
2013-09-18 11:30:00,105.08,105.2,104.83,104.85,36000.0,105.08,105.2,104.83,104.85,36000.0
2013-09-18 12:00:00,104.84,104.99,104.83,104.92,6100.0,104.84,104.99,104.83,104.92,6100.0
2013-09-18 12:30:00,104.92,105.28,104.91,105.25,3700.0,104.92,105.28,104.91,105.25,3700.0
2013-09-18 13:00:00,105.26,105.37,105.16,105.36,6500.0,105.26,105.37,105.16,105.36,6500.0
2013-09-18 13:30:00,105.36,105.56,105.26,105.43,25200.0,105.36,105.56,105.26,105.43,25200.0
2013-09-18 14:00:00,105.43,106.74,105.43,106.36,25800.0,105.43,106.74,105.43,106.36,25800.0
2013-09-18 14:30:00,106.37,106.52,106.21,106.43,32500.0,106.37,106.52,106.21,106.43,32500.0
2013-09-18 15:00:00,106.51,106.56,106.35,106.41,12700.0,106.51,106.56,106.35,106.41,12700.0
2013-09-18 15:30:00,106.41,106.61,106.34,106.6,51000.0,106.41,106.61,106.34,106.6,51000.0
2013-09-19 09:30:00,107.1,107.55,106.8,107.46,15300.0,107.1,107.55,106.8,107.46,15300.0
2013-09-19 10:00:00,107.5,107.5,106.86,107.09,11200.0,107.5,107.5,106.86,107.09,11200.0
2013-09-19 10:30:00,107.07,107.07,106.57,106.61,8700.0,107.07,107.07,106.57,106.61,8700.0
2013-09-19 11:00:00,106.6,106.62,106.24,106.35,28700.0,106.6,106.62,106.24,106.35,28700.0
2013-09-19 11:30:00,106.4,106.6,106.13,106.4,73300.0,106.4,106.6,106.13,106.4,73300.0
2013-09-19 12:00:00,106.4,106.52,106.38,106.44,11300.0,106.4,106.52,106.38,106.44,11300.0
2013-09-19 12:30:00,106.44,106.44,106.36,106.36,23500.0,106.44,106.44,106.36,106.36,23500.0
2013-09-19 13:00:00,106.42,106.52,106.37,106.45,7300.0,106.42,106.52,106.37,106.45,7300.0
2013-09-19 13:30:00,106.4,106.46,106.25,106.3,9300.0,106.4,106.46,106.25,106.3,9300.0
2013-09-19 14:00:00,106.29,106.47,106.26,106.29,27500.0,106.29,106.47,106.26,106.29,27500.0
2013-09-19 14:30:00,106.29,106.48,106.28,106.48,13900.0,106.29,106.48,106.28,106.48,13900.0
2013-09-19 15:00:00,106.5,106.71,106.5,106.51,69100.0,106.5,106.71,106.5,106.51,69100.0
2013-09-19 15:30:00,106.55,106.58,106.39,106.45,31800.0,106.55,106.58,106.39,106.45,31800.0
2013-09-20 09:30:00,106.5,107.39,106.5,106.96,137500.0,106.5,107.39,106.5,106.96,137500.0
2013-09-20 10:00:00,106.96,106.97,106.48,106.7,11200.0,106.96,106.97,106.48,106.7,11200.0
2013-09-20 10:30:00,106.68,106.93,106.63,106.8,4000.0,106.68,106.93,106.63,106.8,4000.0
2013-09-20 11:00:00,106.79,106.79,106.09,106.11,43100.0,106.79,106.79,106.09,106.11,43100.0
2013-09-20 11:30:00,106.18,106.61,106.15,106.52,80300.0,106.18,106.61,106.15,106.52,80300.0
2013-09-20 12:00:00,106.55,106.7,106.54,106.59,8400.0,106.55,106.7,106.54,106.59,8400.0
2013-09-20 12:30:00,106.65,106.77,106.56,106.63,6100.0,106.65,106.77,106.56,106.63,6100.0
2013-09-20 13:00:00,106.65,106.68,106.44,106.54,25100.0,106.65,106.68,106.44,106.54,25100.0
2013-09-20 13:30:00,106.51,106.58,106.43,106.54,13100.0,106.51,106.58,106.43,106.54,13100.0
2013-09-20 14:00:00,106.51,106.71,106.46,106.7,13300.0,106.51,106.71,106.46,106.7,13300.0
2013-09-20 14:30:00,106.7,106.71,106.49,106.61,14400.0,106.7,106.71,106.49,106.61,14400.0
2013-09-20 15:00:00,106.6,106.7,106.44,106.5,28700.0,106.6,106.7,106.44,106.5,28700.0
2013-09-20 15:30:00,106.52,106.65,106.41,106.5,72400.0,106.52,106.65,106.41,106.5,72400.0
2013-09-23 09:30:00,106.2,106.4,105.38,105.53,9800.0,106.2,106.4,105.38,105.53,9800.0
2013-09-23 10:00:00,105.43,105.84,105.43,105.67,6000.0,105.43,105.84,105.43,105.67,6000.0
2013-09-23 10:30:00,105.67,105.82,105.54,105.57,8100.0,105.67,105.82,105.54,105.57,8100.0
2013-09-23 11:00:00,105.63,105.77,105.52,105.59,12700.0,105.63,105.77,105.52,105.59,12700.0
2013-09-23 11:30:00,105.66,105.91,105.61,105.62,8600.0,105.66,105.91,105.61,105.62,8600.0
2013-09-23 12:00:00,105.63,105.93,105.63,105.83,4800.0,105.63,105.93,105.63,105.83,4800.0
2013-09-23 12:30:00,105.89,105.89,105.65,105.8,10500.0,105.89,105.89,105.65,105.8,10500.0
2013-09-23 13:00:00,105.8,105.82,105.6,105.74,7300.0,105.8,105.82,105.6,105.74,7300.0
2013-09-23 13:30:00,105.74,105.9,105.59,105.86,16100.0,105.74,105.9,105.59,105.86,16100.0
2013-09-23 14:00:00,105.86,105.89,105.73,105.76,7100.0,105.86,105.89,105.73,105.76,7100.0
2013-09-23 14:30:00,105.74,106.02,105.68,105.95,21400.0,105.74,106.02,105.68,105.95,21400.0
2013-09-23 15:00:00,105.94,105.94,105.7,105.78,16600.0,105.94,105.94,105.7,105.78,16600.0
2013-09-23 15:30:00,105.75,106.09,105.68,106.04,53900.0,105.75,106.09,105.68,106.04,53900.0
2013-09-24 09:30:00,105.91,105.91,105.14,105.25,18800.0,105.91,105.91,105.14,105.25,18800.0
2013-09-24 10:00:00,105.25,105.89,105.09,105.89,21000.0,105.25,105.89,105.09,105.89,21000.0
2013-09-24 10:30:00,106.0,106.29,106.0,106.13,10500.0,106.0,106.29,106.0,106.13,10500.0
2013-09-24 11:00:00,106.1,106.4,106.1,106.16,8200.0,106.1,106.4,106.1,106.16,8200.0
2013-09-24 11:30:00,106.14,106.57,106.11,106.56,25100.0,106.14,106.57,106.11,106.56,25100.0
2013-09-24 12:00:00,106.53,106.61,106.47,106.57,10800.0,106.53,106.61,106.47,106.57,10800.0
2013-09-24 12:30:00,106.62,106.86,106.62,106.72,6900.0,106.62,106.86,106.62,106.72,6900.0
2013-09-24 13:00:00,106.73,106.76,106.65,106.74,3600.0,106.73,106.76,106.65,106.74,3600.0
2013-09-24 13:30:00,106.7,106.76,106.62,106.64,5000.0,106.7,106.76,106.62,106.64,5000.0
2013-09-24 14:00:00,106.63,106.67,106.37,106.41,7700.0,106.63,106.67,106.37,106.41,7700.0
2013-09-24 14:30:00,106.43,106.48,106.33,106.41,8500.0,106.43,106.48,106.33,106.41,8500.0
2013-09-24 15:00:00,106.38,106.69,106.31,106.65,49400.0,106.38,106.69,106.31,106.65,49400.0
2013-09-24 15:30:00,106.66,106.75,106.59,106.67,136500.0,106.66,106.75,106.59,106.67,136500.0
2013-09-25 09:30:00,106.54,106.81,106.43,106.63,33100.0,106.54,106.81,106.43,106.63,33100.0
2013-09-25 10:00:00,106.56,106.87,106.52,106.72,56400.0,106.56,106.87,106.52,106.72,56400.0
2013-09-25 10:30:00,106.72,106.9,106.56,106.62,42100.0,106.72,106.9,106.56,106.62,42100.0
2013-09-25 11:00:00,106.65,107.11,106.61,107.08,21000.0,106.65,107.11,106.61,107.08,21000.0
2013-09-25 11:30:00,107.03,107.07,106.78,107.07,58600.0,107.03,107.07,106.78,107.07,58600.0
2013-09-25 12:00:00,107.02,107.29,106.93,107.01,76900.0,107.02,107.29,106.93,107.01,76900.0
2013-09-25 12:30:00,107.02,107.13,106.76,106.92,10400.0,107.02,107.13,106.76,106.92,10400.0
2013-09-25 13:00:00,106.9,107.04,106.75,106.75,29800.0,106.9,107.04,106.75,106.75,29800.0
2013-09-25 13:30:00,106.76,106.83,106.56,106.8,19000.0,106.76,106.83,106.56,106.8,19000.0
2013-09-25 14:00:00,106.73,106.79,106.6,106.67,18600.0,106.73,106.79,106.6,106.67,18600.0
2013-09-25 14:30:00,106.65,106.84,106.63,106.7,26000.0,106.65,106.84,106.63,106.7,26000.0
2013-09-25 15:00:00,106.66,106.93,106.66,106.82,54700.0,106.66,106.93,106.66,106.82,54700.0
2013-09-25 15:30:00,106.81,106.84,106.66,106.73,86400.0,106.81,106.84,106.66,106.73,86400.0
2013-09-26 09:30:00,106.51,107.55,106.51,107.41,45500.0,106.51,107.55,106.51,107.41,45500.0
2013-09-26 10:00:00,107.43,107.7,107.43,107.53,15500.0,107.43,107.7,107.43,107.53,15500.0
2013-09-26 10:30:00,107.58,107.65,106.98,107.1,8100.0,107.58,107.65,106.98,107.1,8100.0
2013-09-26 11:00:00,107.08,107.08,106.77,106.97,44400.0,107.08,107.08,106.77,106.97,44400.0
2013-09-26 11:30:00,106.98,107.24,106.9,107.21,11300.0,106.98,107.24,106.9,107.21,11300.0
2013-09-26 12:00:00,107.19,107.23,107.05,107.17,42400.0,107.19,107.23,107.05,107.17,42400.0
2013-09-26 12:30:00,107.18,107.42,107.18,107.41,16900.0,107.18,107.42,107.18,107.41,16900.0
2013-09-26 13:00:00,107.41,107.66,107.41,107.66,45200.0,107.41,107.66,107.41,107.66,45200.0
2013-09-26 13:30:00,107.67,107.82,107.46,107.75,26100.0,107.67,107.82,107.46,107.75,26100.0
2013-09-26 14:00:00,107.72,107.79,107.52,107.66,91800.0,107.72,107.79,107.52,107.66,91800.0
2013-09-26 14:30:00,107.63,107.75,107.56,107.73,125300.0,107.63,107.75,107.56,107.73,125300.0
2013-09-26 15:00:00,107.7,107.75,107.6,107.67,129100.0,107.7,107.75,107.6,107.67,129100.0
2013-09-26 15:30:00,107.67,107.74,107.62,107.7,137100.0,107.67,107.74,107.62,107.7,137100.0
2013-09-27 09:30:00,107.86,108.89,107.54,107.61,45700.0,107.86,108.89,107.54,107.61,45700.0
2013-09-27 10:00:00,107.66,107.8,107.22,107.5,60400.0,107.66,107.8,107.22,107.5,60400.0
2013-09-27 10:30:00,107.5,107.57,107.31,107.49,25700.0,107.5,107.57,107.31,107.49,25700.0
2013-09-27 11:00:00,107.48,107.89,107.43,107.89,36700.0,107.48,107.89,107.43,107.89,36700.0
2013-09-27 11:30:00,107.88,108.04,107.64,107.77,18100.0,107.88,108.04,107.64,107.77,18100.0
2013-09-27 12:00:00,107.76,107.85,107.33,107.43,56800.0,107.76,107.85,107.33,107.43,56800.0
2013-09-27 12:30:00,107.42,107.52,107.25,107.52,15600.0,107.42,107.52,107.25,107.52,15600.0
2013-09-27 13:00:00,107.53,107.53,107.12,107.12,10200.0,107.53,107.53,107.12,107.12,10200.0
2013-09-27 13:30:00,107.13,107.25,107.07,107.07,6900.0,107.13,107.25,107.07,107.07,6900.0
2013-09-27 14:00:00,107.1,107.12,106.86,107.1,13300.0,107.1,107.12,106.86,107.1,13300.0
2013-09-27 14:30:00,107.08,107.19,106.96,107.11,11600.0,107.08,107.19,106.96,107.11,11600.0
2013-09-27 15:00:00,107.08,107.34,107.04,107.3,19600.0,107.08,107.34,107.04,107.3,19600.0
2013-09-27 15:30:00,107.29,107.4,107.14,107.28,60800.0,107.29,107.4,107.14,107.28,60800.0
2013-09-30 09:30:00,106.51,106.72,105.91,106.38,29800.0,106.51,106.72,105.91,106.38,29800.0
2013-09-30 10:00:00,106.43,106.5,106.21,106.34,15800.0,106.43,106.5,106.21,106.34,15800.0
2013-09-30 10:30:00,106.4,106.69,106.2,106.58,45100.0,106.4,106.69,106.2,106.58,45100.0
2013-09-30 11:00:00,106.6,106.66,106.52,106.62,16400.0,106.6,106.66,106.52,106.62,16400.0
2013-09-30 11:30:00,106.63,106.81,106.63,106.76,11800.0,106.63,106.81,106.63,106.76,11800.0
2013-09-30 12:00:00,106.82,106.82,106.41,106.42,6300.0,106.82,106.82,106.41,106.42,6300.0
2013-09-30 12:30:00,106.43,106.68,106.38,106.38,13400.0,106.43,106.68,106.38,106.38,13400.0
2013-09-30 13:00:00,106.38,106.62,106.38,106.49,16800.0,106.38,106.62,106.38,106.49,16800.0
2013-09-30 13:30:00,106.54,106.61,106.32,106.35,14700.0,106.54,106.61,106.32,106.35,14700.0
2013-09-30 14:00:00,106.32,106.51,106.3,106.51,14400.0,106.32,106.51,106.3,106.51,14400.0
2013-09-30 14:30:00,106.52,106.64,106.41,106.42,14900.0,106.52,106.64,106.41,106.42,14900.0
2013-09-30 15:00:00,106.42,106.42,106.1,106.15,29500.0,106.42,106.42,106.1,106.15,29500.0
2013-09-30 15:30:00,106.19,106.37,105.92,106.24,96000.0,106.19,106.37,105.92,106.24,96000.0
2013-10-01 09:30:00,106.58,107.13,105.94,106.44,39500.0,106.58,107.13,105.94,106.44,39500.0
2013-10-01 10:00:00,106.41,106.94,106.4,106.77,57200.0,106.41,106.94,106.4,106.77,57200.0
2013-10-01 10:30:00,106.77,106.91,106.35,106.65,83000.0,106.77,106.91,106.35,106.65,83000.0
2013-10-01 11:00:00,106.69,106.79,106.29,106.32,48800.0,106.69,106.79,106.29,106.32,48800.0
2013-10-01 11:30:00,106.33,106.6,106.28,106.32,68100.0,106.33,106.6,106.28,106.32,68100.0
2013-10-01 12:00:00,106.29,106.32,106.0,106.16,35000.0,106.29,106.32,106.0,106.16,35000.0
2013-10-01 12:30:00,106.15,106.39,105.9,106.0,50600.0,106.15,106.39,105.9,106.0,50600.0
2013-10-01 13:00:00,106.01,106.28,105.99,106.09,52100.0,106.01,106.28,105.99,106.09,52100.0
2013-10-01 13:30:00,106.11,106.27,105.97,106.2,17400.0,106.11,106.27,105.97,106.2,17400.0
2013-10-01 14:00:00,106.21,106.21,105.91,105.91,29900.0,106.21,106.21,105.91,105.91,29900.0
2013-10-01 14:30:00,105.94,105.95,105.74,105.82,37200.0,105.94,105.95,105.74,105.82,37200.0
2013-10-01 15:00:00,105.83,105.84,105.45,105.51,72900.0,105.83,105.84,105.45,105.51,72900.0
2013-10-01 15:30:00,105.5,105.8,105.46,105.7,254000.0,105.5,105.8,105.46,105.7,254000.0
2013-10-02 09:30:00,105.09,105.57,104.62,104.93,238600.0,105.09,105.57,104.62,104.93,238600.0
2013-10-02 10:00:00,104.95,105.42,104.68,105.34,129300.0,104.95,105.42,104.68,105.34,129300.0
2013-10-02 10:30:00,105.33,105.59,105.15,105.56,22800.0,105.33,105.59,105.15,105.56,22800.0
2013-10-02 11:00:00,105.54,105.7,105.54,105.68,24400.0,105.54,105.7,105.54,105.68,24400.0
2013-10-02 11:30:00,105.68,105.9,105.65,105.81,20900.0,105.68,105.9,105.65,105.81,20900.0
2013-10-02 12:00:00,105.85,106.14,105.82,105.86,19400.0,105.85,106.14,105.82,105.86,19400.0
2013-10-02 12:30:00,105.83,105.99,105.78,105.88,19800.0,105.83,105.99,105.78,105.88,19800.0
2013-10-02 13:00:00,105.89,105.98,105.76,105.91,15700.0,105.89,105.98,105.76,105.91,15700.0
2013-10-02 13:30:00,105.92,105.98,105.78,105.92,28600.0,105.92,105.98,105.78,105.92,28600.0
2013-10-02 14:00:00,105.92,105.95,105.67,105.86,29300.0,105.92,105.95,105.67,105.86,29300.0
2013-10-02 14:30:00,105.86,105.91,105.5,105.55,32300.0,105.86,105.91,105.5,105.55,32300.0
2013-10-02 15:00:00,105.58,105.58,105.38,105.5,46900.0,105.58,105.58,105.38,105.5,46900.0
2013-10-02 15:30:00,105.51,105.67,105.33,105.6,149400.0,105.51,105.67,105.33,105.6,149400.0
2013-10-03 09:30:00,105.59,105.6,104.85,104.85,49200.0,105.59,105.6,104.85,104.85,49200.0
2013-10-03 10:00:00,104.94,105.1,104.68,104.93,13300.0,104.94,105.1,104.68,104.93,13300.0
2013-10-03 10:30:00,104.93,104.93,104.3,104.73,24200.0,104.93,104.93,104.3,104.73,24200.0
2013-10-03 11:00:00,104.72,104.87,104.58,104.58,20300.0,104.72,104.87,104.58,104.58,20300.0
2013-10-03 11:30:00,104.55,104.74,104.3,104.32,14600.0,104.55,104.74,104.3,104.32,14600.0
2013-10-03 12:00:00,104.35,104.44,104.25,104.42,11800.0,104.35,104.44,104.25,104.42,11800.0
2013-10-03 12:30:00,104.42,104.7,104.41,104.59,21200.0,104.42,104.7,104.41,104.59,21200.0
2013-10-03 13:00:00,104.61,105.16,104.57,105.13,20300.0,104.61,105.16,104.57,105.13,20300.0
2013-10-03 13:30:00,105.17,105.27,105.05,105.17,34700.0,105.17,105.27,105.05,105.17,34700.0
2013-10-03 14:00:00,105.15,105.18,104.66,105.09,32500.0,105.15,105.18,104.66,105.09,32500.0
2013-10-03 14:30:00,105.1,105.1,104.91,104.99,16800.0,105.1,105.1,104.91,104.99,16800.0
2013-10-03 15:00:00,105.0,105.03,104.88,104.98,45000.0,105.0,105.03,104.88,104.98,45000.0
2013-10-03 15:30:00,104.96,104.96,104.48,104.59,91500.0,104.96,104.96,104.48,104.59,91500.0
2013-10-04 09:30:00,104.74,105.35,104.68,105.17,14800.0,104.74,105.35,104.68,105.17,14800.0
2013-10-04 10:00:00,105.21,105.48,105.17,105.25,18200.0,105.21,105.48,105.17,105.25,18200.0
2013-10-04 10:30:00,105.25,105.55,105.25,105.32,14200.0,105.25,105.55,105.25,105.32,14200.0
2013-10-04 11:00:00,105.27,105.34,105.05,105.11,13900.0,105.27,105.34,105.05,105.11,13900.0
2013-10-04 11:30:00,105.09,105.23,105.02,105.12,18900.0,105.09,105.23,105.02,105.12,18900.0
2013-10-04 12:00:00,105.15,105.26,105.07,105.17,31200.0,105.15,105.26,105.07,105.17,31200.0
2013-10-04 12:30:00,105.22,105.22,104.99,105.01,31100.0,105.22,105.22,104.99,105.01,31100.0
2013-10-04 13:00:00,105.02,105.05,104.91,104.97,20500.0,105.02,105.05,104.91,104.97,20500.0
2013-10-04 13:30:00,104.96,105.04,104.86,104.9,21100.0,104.96,105.04,104.86,104.9,21100.0
2013-10-04 14:00:00,104.92,105.04,104.92,104.99,17100.0,104.92,105.04,104.92,104.99,17100.0
2013-10-04 14:30:00,104.99,105.08,104.94,105.0,29300.0,104.99,105.08,104.94,105.0,29300.0
2013-10-04 15:00:00,105.0,105.02,104.8,104.8,41600.0,105.0,105.02,104.8,104.8,41600.0
2013-10-04 15:30:00,104.81,105.01,104.73,104.97,89800.0,104.81,105.01,104.73,104.97,89800.0
2013-10-07 09:30:00,104.06,104.62,103.99,104.14,39800.0,104.06,104.62,103.99,104.14,39800.0
2013-10-07 10:00:00,104.14,104.22,103.95,104.22,82800.0,104.14,104.22,103.95,104.22,82800.0
2013-10-07 10:30:00,104.26,104.45,104.1,104.34,25700.0,104.26,104.45,104.1,104.34,25700.0
2013-10-07 11:00:00,104.34,104.44,104.17,104.25,17400.0,104.34,104.44,104.17,104.25,17400.0
2013-10-07 11:30:00,104.29,104.35,103.7,103.71,34900.0,104.29,104.35,103.7,103.71,34900.0
2013-10-07 12:00:00,103.75,104.01,103.72,103.92,10500.0,103.75,104.01,103.72,103.92,10500.0
2013-10-07 12:30:00,103.89,104.09,103.84,103.85,9400.0,103.89,104.09,103.84,103.85,9400.0
2013-10-07 13:00:00,103.85,104.21,103.85,104.12,7200.0,103.85,104.21,103.85,104.12,7200.0
2013-10-07 13:30:00,104.13,104.18,103.97,104.18,8200.0,104.13,104.18,103.97,104.18,8200.0
2013-10-07 14:00:00,104.25,104.31,104.05,104.3,16500.0,104.25,104.31,104.05,104.3,16500.0
2013-10-07 14:30:00,104.33,104.46,104.29,104.35,14700.0,104.33,104.46,104.29,104.35,14700.0
2013-10-07 15:00:00,104.36,104.43,104.09,104.13,12700.0,104.36,104.43,104.09,104.13,12700.0
2013-10-07 15:30:00,104.18,104.2,103.76,103.81,59300.0,104.18,104.2,103.76,103.81,59300.0
2013-10-08 09:30:00,103.93,104.11,103.63,103.97,22400.0,103.93,104.11,103.63,103.97,22400.0
2013-10-08 10:00:00,104.13,104.29,103.73,104.29,11200.0,104.13,104.29,103.73,104.29,11200.0
2013-10-08 10:30:00,104.21,104.21,103.56,103.66,11700.0,104.21,104.21,103.56,103.66,11700.0
2013-10-08 11:00:00,103.66,103.66,103.42,103.55,9900.0,103.66,103.66,103.42,103.55,9900.0
2013-10-08 11:30:00,103.52,103.55,103.36,103.48,23800.0,103.52,103.55,103.36,103.48,23800.0
2013-10-08 12:00:00,103.47,103.5,103.23,103.31,12700.0,103.47,103.5,103.23,103.31,12700.0
2013-10-08 12:30:00,103.3,103.49,103.24,103.37,16300.0,103.3,103.49,103.24,103.37,16300.0
2013-10-08 13:00:00,103.39,103.42,103.17,103.33,8600.0,103.39,103.42,103.17,103.33,8600.0
2013-10-08 13:30:00,103.34,103.38,103.18,103.22,55700.0,103.34,103.38,103.18,103.22,55700.0
2013-10-08 14:00:00,103.19,103.32,103.07,103.2,16200.0,103.19,103.32,103.07,103.2,16200.0
2013-10-08 14:30:00,103.26,103.26,103.07,103.24,12000.0,103.26,103.26,103.07,103.24,12000.0
2013-10-08 15:00:00,103.27,103.27,102.94,103.14,43200.0,103.27,103.27,102.94,103.14,43200.0
2013-10-08 15:30:00,103.17,103.22,102.71,102.74,92600.0,103.17,103.22,102.71,102.74,92600.0
2013-10-09 09:30:00,102.81,103.18,102.47,102.59,18300.0,102.81,103.18,102.47,102.59,18300.0
2013-10-09 10:00:00,102.51,102.59,102.04,102.5,31100.0,102.51,102.59,102.04,102.5,31100.0
2013-10-09 10:30:00,102.47,102.72,102.02,102.15,28200.0,102.47,102.72,102.02,102.15,28200.0
2013-10-09 11:00:00,102.13,102.32,101.92,101.99,23300.0,102.13,102.32,101.92,101.99,23300.0
2013-10-09 11:30:00,102.04,102.21,101.82,101.82,34900.0,102.04,102.21,101.82,101.82,34900.0
2013-10-09 12:00:00,101.83,102.18,101.83,102.07,115200.0,101.83,102.18,101.83,102.07,115200.0
2013-10-09 12:30:00,102.09,102.18,101.89,102.04,19100.0,102.09,102.18,101.89,102.04,19100.0
2013-10-09 13:00:00,102.07,102.65,102.07,102.59,23400.0,102.07,102.65,102.07,102.59,23400.0
2013-10-09 13:30:00,102.61,102.69,102.4,102.46,132900.0,102.61,102.69,102.4,102.46,132900.0
2013-10-09 14:00:00,102.42,102.75,102.34,102.65,34200.0,102.42,102.75,102.34,102.65,34200.0
2013-10-09 14:30:00,102.64,102.87,102.61,102.74,19200.0,102.64,102.87,102.61,102.74,19200.0
2013-10-09 15:00:00,102.73,102.75,102.53,102.59,22800.0,102.73,102.75,102.53,102.59,22800.0
2013-10-09 15:30:00,102.68,102.76,102.13,102.35,47800.0,102.68,102.76,102.13,102.35,47800.0
2013-10-10 09:30:00,103.25,103.92,103.16,103.52,20800.0,103.25,103.92,103.16,103.52,20800.0
2013-10-10 10:00:00,103.54,103.7,103.36,103.5,43200.0,103.54,103.7,103.36,103.5,43200.0
2013-10-10 10:30:00,103.49,103.87,103.44,103.58,10900.0,103.49,103.87,103.44,103.58,10900.0
2013-10-10 11:00:00,103.56,103.6,103.38,103.52,12600.0,103.56,103.6,103.38,103.52,12600.0
2013-10-10 11:30:00,103.51,103.9,103.42,103.73,13900.0,103.51,103.9,103.42,103.73,13900.0
2013-10-10 12:00:00,103.69,103.7,103.58,103.66,7000.0,103.69,103.7,103.58,103.66,7000.0
2013-10-10 12:30:00,103.68,103.82,103.68,103.82,4800.0,103.68,103.82,103.68,103.82,4800.0
2013-10-10 13:00:00,103.79,103.81,103.56,103.63,9600.0,103.79,103.81,103.56,103.63,9600.0
2013-10-10 13:30:00,103.68,103.68,103.45,103.47,9700.0,103.68,103.68,103.45,103.47,9700.0
2013-10-10 14:00:00,103.48,103.49,103.29,103.38,5500.0,103.48,103.49,103.29,103.38,5500.0
2013-10-10 14:30:00,103.32,103.47,103.31,103.39,16900.0,103.32,103.47,103.31,103.39,16900.0
2013-10-10 15:00:00,103.4,103.88,103.35,103.78,29300.0,103.4,103.88,103.35,103.78,29300.0
2013-10-10 15:30:00,103.78,103.85,103.57,103.82,83600.0,103.78,103.85,103.57,103.82,83600.0
2013-10-11 09:30:00,103.84,104.27,103.6,104.0,26800.0,103.84,104.27,103.6,104.0,26800.0
2013-10-11 10:00:00,103.91,104.24,103.91,104.07,52800.0,103.91,104.24,103.91,104.07,52800.0
2013-10-11 10:30:00,104.05,104.1,103.87,104.1,17000.0,104.05,104.1,103.87,104.1,17000.0
2013-10-11 11:00:00,104.11,104.13,103.96,104.0,14500.0,104.11,104.13,103.96,104.0,14500.0
2013-10-11 11:30:00,104.0,104.22,103.99,104.22,24700.0,104.0,104.22,103.99,104.22,24700.0
2013-10-11 12:00:00,104.15,104.36,104.15,104.34,17100.0,104.15,104.36,104.15,104.34,17100.0
2013-10-11 12:30:00,104.29,104.38,104.27,104.36,13200.0,104.29,104.38,104.27,104.36,13200.0
2013-10-11 13:00:00,104.34,104.45,104.23,104.33,16100.0,104.34,104.45,104.23,104.33,16100.0
2013-10-11 13:30:00,104.33,104.42,104.25,104.38,15700.0,104.33,104.42,104.25,104.38,15700.0
2013-10-11 14:00:00,104.4,104.44,104.28,104.32,9900.0,104.4,104.44,104.28,104.32,9900.0
2013-10-11 14:30:00,104.28,104.29,104.15,104.17,14000.0,104.28,104.29,104.15,104.17,14000.0
2013-10-11 15:00:00,104.19,104.24,103.95,104.14,27700.0,104.19,104.24,103.95,104.14,27700.0
2013-10-11 15:30:00,104.17,104.49,104.11,104.45,50900.0,104.17,104.49,104.11,104.45,50900.0
2013-10-14 09:30:00,102.79,103.54,102.61,103.08,30100.0,102.79,103.54,102.61,103.08,30100.0
2013-10-14 10:00:00,103.1,103.14,102.93,103.1,28100.0,103.1,103.14,102.93,103.1,28100.0
2013-10-14 10:30:00,103.13,103.28,103.08,103.17,9800.0,103.13,103.28,103.08,103.17,9800.0
2013-10-14 11:00:00,103.21,103.27,103.1,103.17,12000.0,103.21,103.27,103.1,103.17,12000.0
2013-10-14 11:30:00,103.18,103.57,103.18,103.56,5800.0,103.18,103.57,103.18,103.56,5800.0
2013-10-14 12:00:00,103.64,103.73,103.4,103.43,16500.0,103.64,103.73,103.4,103.43,16500.0
2013-10-14 12:30:00,103.45,103.65,103.41,103.54,8300.0,103.45,103.65,103.41,103.54,8300.0
2013-10-14 13:00:00,103.52,103.76,103.44,103.74,17000.0,103.52,103.76,103.44,103.74,17000.0
2013-10-14 13:30:00,103.74,103.79,103.69,103.72,20000.0,103.74,103.79,103.69,103.72,20000.0
2013-10-14 14:00:00,103.75,104.04,103.73,103.89,32200.0,103.75,104.04,103.73,103.89,32200.0
2013-10-14 14:30:00,103.95,104.12,103.81,103.94,16000.0,103.95,104.12,103.81,103.94,16000.0
2013-10-14 15:00:00,103.97,104.32,103.89,104.1,24500.0,103.97,104.32,103.89,104.1,24500.0
2013-10-14 15:30:00,104.11,104.22,103.88,104.18,55300.0,104.11,104.22,103.88,104.18,55300.0
2013-10-15 09:30:00,103.88,104.08,103.42,103.92,13700.0,103.88,104.08,103.42,103.92,13700.0
2013-10-15 10:00:00,104.01,104.19,103.84,104.03,9300.0,104.01,104.19,103.84,104.03,9300.0
2013-10-15 10:30:00,104.01,104.04,103.56,103.57,17000.0,104.01,104.04,103.56,103.57,17000.0
2013-10-15 11:00:00,103.5,103.94,103.38,103.83,13700.0,103.5,103.94,103.38,103.83,13700.0
2013-10-15 11:30:00,103.82,103.83,103.57,103.62,9500.0,103.82,103.83,103.57,103.62,9500.0
2013-10-15 12:00:00,103.58,103.66,103.4,103.45,12300.0,103.58,103.66,103.4,103.45,12300.0
2013-10-15 12:30:00,103.4,103.68,103.4,103.47,9400.0,103.4,103.68,103.4,103.47,9400.0
2013-10-15 13:00:00,103.56,103.63,103.42,103.42,8400.0,103.56,103.63,103.42,103.42,8400.0
2013-10-15 13:30:00,103.41,103.48,103.31,103.31,19700.0,103.41,103.48,103.31,103.31,19700.0
2013-10-15 14:00:00,103.39,103.58,103.17,103.31,20000.0,103.39,103.58,103.17,103.31,20000.0
2013-10-15 14:30:00,103.23,103.26,102.84,103.18,26200.0,103.23,103.26,102.84,103.18,26200.0
2013-10-15 15:00:00,103.27,103.41,103.13,103.28,22500.0,103.27,103.41,103.13,103.28,22500.0
2013-10-15 15:30:00,103.3,103.33,103.04,103.1,52300.0,103.3,103.33,103.04,103.1,52300.0
2013-10-16 09:30:00,103.61,104.09,103.5,103.85,17900.0,103.61,104.09,103.5,103.85,17900.0
2013-10-16 10:00:00,103.85,104.05,103.73,103.89,18900.0,103.85,104.05,103.73,103.89,18900.0
2013-10-16 10:30:00,103.94,104.31,103.91,104.31,6900.0,103.94,104.31,103.91,104.31,6900.0
2013-10-16 11:00:00,104.29,104.59,104.26,104.32,8400.0,104.29,104.59,104.26,104.32,8400.0
2013-10-16 11:30:00,104.38,104.52,104.26,104.28,5800.0,104.38,104.52,104.26,104.28,5800.0
2013-10-16 12:00:00,104.29,104.38,104.24,104.28,7200.0,104.29,104.38,104.24,104.28,7200.0
2013-10-16 12:30:00,104.27,104.31,104.1,104.11,12000.0,104.27,104.31,104.1,104.11,12000.0
2013-10-16 13:00:00,104.14,104.21,104.02,104.18,16400.0,104.14,104.21,104.02,104.18,16400.0
2013-10-16 13:30:00,104.19,104.27,104.11,104.22,9100.0,104.19,104.27,104.11,104.22,9100.0
2013-10-16 14:00:00,104.21,104.25,103.75,103.79,48100.0,104.21,104.25,103.75,103.79,48100.0
2013-10-16 14:30:00,103.79,103.84,103.7,103.77,28800.0,103.79,103.84,103.7,103.77,28800.0
2013-10-16 15:00:00,103.81,104.02,103.72,103.96,24300.0,103.81,104.02,103.72,103.96,24300.0
2013-10-16 15:30:00,103.92,104.1,103.75,104.05,77900.0,103.92,104.1,103.75,104.05,77900.0
2013-10-17 09:30:00,103.86,104.64,103.53,104.64,18500.0,103.86,104.64,103.53,104.64,18500.0
2013-10-17 10:00:00,104.63,105.21,104.44,105.08,30200.0,104.63,105.21,104.44,105.08,30200.0
2013-10-17 10:30:00,105.15,105.21,104.99,105.18,26700.0,105.15,105.21,104.99,105.18,26700.0
2013-10-17 11:00:00,105.23,105.39,105.19,105.35,14400.0,105.23,105.39,105.19,105.35,14400.0
2013-10-17 11:30:00,105.36,105.66,105.36,105.55,27800.0,105.36,105.66,105.36,105.55,27800.0
2013-10-17 12:00:00,105.54,105.63,105.49,105.57,24200.0,105.54,105.63,105.49,105.57,24200.0
2013-10-17 12:30:00,105.57,105.66,105.53,105.66,53000.0,105.57,105.66,105.53,105.66,53000.0
2013-10-17 13:00:00,105.65,105.88,105.65,105.85,12800.0,105.65,105.88,105.65,105.85,12800.0
2013-10-17 13:30:00,105.87,106.17,105.84,106.11,29100.0,105.87,106.17,105.84,106.11,29100.0
2013-10-17 14:00:00,106.09,106.1,105.95,106.07,21300.0,106.09,106.1,105.95,106.07,21300.0
2013-10-17 14:30:00,106.04,106.11,105.92,106.04,11200.0,106.04,106.11,105.92,106.04,11200.0
2013-10-17 15:00:00,106.03,106.27,105.94,106.12,23200.0,106.03,106.27,105.94,106.12,23200.0
2013-10-17 15:30:00,106.14,106.43,106.12,106.32,48700.0,106.14,106.43,106.12,106.32,48700.0
2013-10-18 09:30:00,107.02,107.04,106.31,106.66,49400.0,107.02,107.04,106.31,106.66,49400.0
2013-10-18 10:00:00,106.65,106.74,106.35,106.55,16800.0,106.65,106.74,106.35,106.55,16800.0
2013-10-18 10:30:00,106.57,106.69,106.48,106.49,13400.0,106.57,106.69,106.48,106.49,13400.0
2013-10-18 11:00:00,106.45,106.54,106.24,106.34,8100.0,106.45,106.54,106.24,106.34,8100.0
2013-10-18 11:30:00,106.35,106.42,106.19,106.19,4600.0,106.35,106.42,106.19,106.19,4600.0
2013-10-18 12:00:00,106.19,106.31,106.13,106.14,6000.0,106.19,106.31,106.13,106.14,6000.0
2013-10-18 12:30:00,106.09,106.24,106.09,106.16,9900.0,106.09,106.24,106.09,106.16,9900.0
2013-10-18 13:00:00,106.18,106.5,106.18,106.47,10200.0,106.18,106.5,106.18,106.47,10200.0
2013-10-18 13:30:00,106.47,106.54,106.37,106.52,9900.0,106.47,106.54,106.37,106.52,9900.0
2013-10-18 14:00:00,106.5,106.56,106.42,106.51,10700.0,106.5,106.56,106.42,106.51,10700.0
2013-10-18 14:30:00,106.58,106.61,106.41,106.45,26200.0,106.58,106.61,106.41,106.45,26200.0
2013-10-18 15:00:00,106.43,106.48,106.31,106.43,29100.0,106.43,106.48,106.31,106.43,29100.0
2013-10-18 15:30:00,106.43,106.55,106.34,106.47,83400.0,106.43,106.55,106.34,106.47,83400.0
2013-10-21 09:30:00,106.47,106.61,105.92,106.57,33600.0,106.47,106.61,105.92,106.57,33600.0
2013-10-21 10:00:00,106.57,106.82,106.21,106.21,22100.0,106.57,106.82,106.21,106.21,22100.0
2013-10-21 10:30:00,106.3,106.4,106.17,106.2,44400.0,106.3,106.4,106.17,106.2,44400.0
2013-10-21 11:00:00,106.23,106.29,106.15,106.29,43900.0,106.23,106.29,106.15,106.29,43900.0
2013-10-21 11:30:00,106.27,106.36,106.24,106.35,11800.0,106.27,106.36,106.24,106.35,11800.0
2013-10-21 12:00:00,106.31,106.35,106.23,106.24,10900.0,106.31,106.35,106.23,106.24,10900.0
2013-10-21 12:30:00,106.25,106.38,106.23,106.31,18300.0,106.25,106.38,106.23,106.31,18300.0
2013-10-21 13:00:00,106.34,106.41,106.23,106.27,13300.0,106.34,106.41,106.23,106.27,13300.0
2013-10-21 13:30:00,106.27,106.36,106.22,106.3,14600.0,106.27,106.36,106.22,106.3,14600.0
2013-10-21 14:00:00,106.26,106.33,106.1,106.17,32200.0,106.26,106.33,106.1,106.17,32200.0
2013-10-21 14:30:00,106.18,106.43,106.14,106.26,55800.0,106.18,106.43,106.14,106.26,55800.0
2013-10-21 15:00:00,106.26,106.52,106.24,106.28,74600.0,106.26,106.52,106.24,106.28,74600.0
2013-10-21 15:30:00,106.3,106.31,106.02,106.21,128100.0,106.3,106.31,106.02,106.21,128100.0
2013-10-22 09:30:00,101.73,103.2,100.13,103.04,398500.0,101.73,103.2,100.13,103.04,398500.0
2013-10-22 10:00:00,103.04,103.47,102.39,103.21,182300.0,103.04,103.47,102.39,103.21,182300.0
2013-10-22 10:30:00,103.14,103.5,102.26,102.36,100300.0,103.14,103.5,102.26,102.36,100300.0
2013-10-22 11:00:00,102.35,102.54,101.87,102.27,98500.0,102.35,102.54,101.87,102.27,98500.0
2013-10-22 11:30:00,102.35,102.54,102.11,102.43,38100.0,102.35,102.54,102.11,102.43,38100.0
2013-10-22 12:00:00,102.42,102.42,101.76,101.97,66400.0,102.42,102.42,101.76,101.97,66400.0
2013-10-22 12:30:00,101.97,102.12,101.38,101.63,53600.0,101.97,102.12,101.38,101.63,53600.0
2013-10-22 13:00:00,101.68,101.71,101.25,101.31,57300.0,101.68,101.71,101.25,101.31,57300.0
2013-10-22 13:30:00,101.29,101.33,100.76,100.78,91500.0,101.29,101.33,100.76,100.78,91500.0
2013-10-22 14:00:00,100.76,101.02,100.42,100.63,59100.0,100.76,101.02,100.42,100.63,59100.0
2013-10-22 14:30:00,100.61,100.64,99.8,100.17,121400.0,100.61,100.64,99.8,100.17,121400.0
2013-10-22 15:00:00,100.17,100.55,100.06,100.4,87600.0,100.17,100.55,100.06,100.4,87600.0
2013-10-22 15:30:00,100.4,100.77,99.43,99.72,306400.0,100.4,100.77,99.43,99.72,306400.0
2013-10-23 09:30:00,99.69,99.69,98.54,99.05,116100.0,99.69,99.69,98.54,99.05,116100.0
2013-10-23 10:00:00,99.05,99.53,98.85,98.89,48900.0,99.05,99.53,98.85,98.89,48900.0
2013-10-23 10:30:00,98.9,99.28,98.87,99.28,67900.0,98.9,99.28,98.87,99.28,67900.0
2013-10-23 11:00:00,99.24,99.79,99.23,99.67,50300.0,99.24,99.79,99.23,99.67,50300.0
2013-10-23 11:30:00,99.7,100.32,99.69,100.32,57500.0,99.7,100.32,99.69,100.32,57500.0
2013-10-23 12:00:00,100.31,100.46,100.29,100.44,36000.0,100.31,100.46,100.29,100.44,36000.0
2013-10-23 12:30:00,100.44,100.74,100.43,100.72,32700.0,100.44,100.74,100.43,100.72,32700.0
2013-10-23 13:00:00,100.74,100.92,100.58,100.9,45500.0,100.74,100.92,100.58,100.9,45500.0
2013-10-23 13:30:00,100.89,101.45,100.84,101.35,45500.0,100.89,101.45,100.84,101.35,45500.0
2013-10-23 14:00:00,101.33,101.41,101.15,101.22,56000.0,101.33,101.41,101.15,101.22,56000.0
2013-10-23 14:30:00,101.23,101.7,101.21,101.68,43700.0,101.23,101.7,101.21,101.68,43700.0
2013-10-23 15:00:00,101.66,101.7,101.32,101.64,94100.0,101.66,101.7,101.32,101.64,94100.0
2013-10-23 15:30:00,101.63,101.93,101.62,101.86,266600.0,101.63,101.93,101.62,101.86,266600.0
2013-10-24 09:30:00,101.77,102.18,101.25,101.25,83300.0,101.77,102.18,101.25,101.25,83300.0
2013-10-24 10:00:00,101.25,101.32,100.76,100.86,124900.0,101.25,101.32,100.76,100.86,124900.0
2013-10-24 10:30:00,100.82,101.34,100.72,101.16,47200.0,100.82,101.34,100.72,101.16,47200.0
2013-10-24 11:00:00,101.14,101.34,101.04,101.34,37400.0,101.14,101.34,101.04,101.34,37400.0
2013-10-24 11:30:00,101.26,101.28,100.49,100.49,28700.0,101.26,101.28,100.49,100.49,28700.0
2013-10-24 12:00:00,100.5,100.52,100.11,100.2,46800.0,100.5,100.52,100.11,100.2,46800.0
2013-10-24 12:30:00,100.19,100.48,100.18,100.37,41600.0,100.19,100.48,100.18,100.37,41600.0
2013-10-24 13:00:00,100.4,100.84,100.3,100.79,36300.0,100.4,100.84,100.3,100.79,36300.0
2013-10-24 13:30:00,100.8,100.93,100.71,100.73,33000.0,100.8,100.93,100.71,100.73,33000.0
2013-10-24 14:00:00,100.7,100.91,100.67,100.82,32400.0,100.7,100.91,100.67,100.82,32400.0
2013-10-24 14:30:00,100.83,101.1,100.79,101.03,40600.0,100.83,101.1,100.79,101.03,40600.0
2013-10-24 15:00:00,101.02,101.05,100.86,101.04,66800.0,101.02,101.05,100.86,101.04,66800.0
2013-10-24 15:30:00,101.04,101.41,101.01,101.29,134600.0,101.04,101.41,101.01,101.29,134600.0
2013-10-25 09:30:00,101.61,101.79,101.38,101.65,34400.0,101.61,101.79,101.38,101.65,34400.0
2013-10-25 10:00:00,101.73,101.81,101.52,101.62,25200.0,101.73,101.81,101.52,101.62,25200.0
2013-10-25 10:30:00,101.6,101.88,101.49,101.84,28400.0,101.6,101.88,101.49,101.84,28400.0
2013-10-25 11:00:00,101.87,102.0,101.73,101.93,86000.0,101.87,102.0,101.73,101.93,86000.0
2013-10-25 11:30:00,101.96,102.03,101.86,101.98,32600.0,101.96,102.03,101.86,101.98,32600.0
2013-10-25 12:00:00,101.95,102.0,101.79,101.95,17200.0,101.95,102.0,101.79,101.95,17200.0
2013-10-25 12:30:00,101.95,102.09,101.92,102.0,26300.0,101.95,102.09,101.92,102.0,26300.0
2013-10-25 13:00:00,101.96,102.03,101.84,101.86,18900.0,101.96,102.03,101.84,101.86,18900.0
2013-10-25 13:30:00,101.84,101.84,101.69,101.79,20200.0,101.84,101.84,101.69,101.79,20200.0
2013-10-25 14:00:00,101.81,102.0,101.81,101.95,30600.0,101.81,102.0,101.81,101.95,30600.0
2013-10-25 14:30:00,101.94,102.0,101.94,101.98,90700.0,101.94,102.0,101.94,101.98,90700.0
2013-10-25 15:00:00,101.97,102.0,101.9,101.99,31800.0,101.97,102.0,101.9,101.99,31800.0
2013-10-25 15:30:00,101.98,102.01,101.91,101.99,93200.0,101.98,102.01,101.91,101.99,93200.0
2013-10-28 09:30:00,101.9,102.32,101.51,101.55,16600.0,101.9,102.32,101.51,101.55,16600.0
2013-10-28 10:00:00,101.56,102.07,101.52,102.01,20500.0,101.56,102.07,101.52,102.01,20500.0
2013-10-28 10:30:00,102.07,102.11,101.75,101.81,26000.0,102.07,102.11,101.75,101.81,26000.0
2013-10-28 11:00:00,101.84,102.04,101.83,101.91,18800.0,101.84,102.04,101.83,101.91,18800.0
2013-10-28 11:30:00,101.93,102.05,101.81,101.89,26300.0,101.93,102.05,101.81,101.89,26300.0
2013-10-28 12:00:00,101.93,102.1,101.91,102.0,20500.0,101.93,102.1,101.91,102.0,20500.0
2013-10-28 12:30:00,102.0,102.59,101.98,102.55,30000.0,102.0,102.59,101.98,102.55,30000.0
2013-10-28 13:00:00,102.56,102.93,102.56,102.88,18500.0,102.56,102.93,102.56,102.88,18500.0
2013-10-28 13:30:00,102.9,103.0,102.65,102.68,30500.0,102.9,103.0,102.65,102.68,30500.0
2013-10-28 14:00:00,102.69,102.98,102.64,102.94,28100.0,102.69,102.98,102.64,102.94,28100.0
2013-10-28 14:30:00,102.95,103.06,102.73,102.74,25700.0,102.95,103.06,102.73,102.74,25700.0
2013-10-28 15:00:00,102.75,102.75,102.4,102.41,37800.0,102.75,102.75,102.4,102.41,37800.0
2013-10-28 15:30:00,102.4,102.43,101.96,102.24,94300.0,102.4,102.43,101.96,102.24,94300.0
2013-10-29 09:30:00,102.28,102.92,102.26,102.66,22200.0,102.28,102.92,102.26,102.66,22200.0
2013-10-29 10:00:00,102.77,102.84,102.28,102.37,20500.0,102.77,102.84,102.28,102.37,20500.0
2013-10-29 10:30:00,102.41,102.64,102.18,102.33,13300.0,102.41,102.64,102.18,102.33,13300.0
2013-10-29 11:00:00,102.36,102.57,102.36,102.48,13300.0,102.36,102.57,102.36,102.48,13300.0
2013-10-29 11:30:00,102.59,102.6,102.22,102.3,30100.0,102.59,102.6,102.22,102.3,30100.0
2013-10-29 12:00:00,102.3,102.4,102.22,102.37,16000.0,102.3,102.4,102.22,102.37,16000.0
2013-10-29 12:30:00,102.37,102.41,102.25,102.28,14900.0,102.37,102.41,102.25,102.28,14900.0
2013-10-29 13:00:00,102.32,102.35,102.04,102.08,13200.0,102.32,102.35,102.04,102.08,13200.0
2013-10-29 13:30:00,102.11,102.16,101.91,102.05,26800.0,102.11,102.16,101.91,102.05,26800.0
2013-10-29 14:00:00,102.04,102.06,101.8,102.03,43900.0,102.04,102.06,101.8,102.03,43900.0
2013-10-29 14:30:00,102.02,102.04,101.97,102.02,64400.0,102.02,102.04,101.97,102.02,64400.0
2013-10-29 15:00:00,102.03,102.03,101.97,102.01,86900.0,102.03,102.03,101.97,102.01,86900.0
2013-10-29 15:30:00,102.02,102.19,102.02,102.15,106100.0,102.02,102.19,102.02,102.15,106100.0
2013-10-30 09:30:00,102.5,102.5,101.49,101.6,36100.0,102.5,102.5,101.49,101.6,36100.0
2013-10-30 10:00:00,101.61,101.98,101.53,101.96,41000.0,101.61,101.98,101.53,101.96,41000.0
2013-10-30 10:30:00,101.98,102.17,101.89,102.06,25700.0,101.98,102.17,101.89,102.06,25700.0
2013-10-30 11:00:00,102.05,102.09,101.39,101.4,29500.0,102.05,102.09,101.39,101.4,29500.0
2013-10-30 11:30:00,101.4,101.61,101.38,101.57,32000.0,101.4,101.61,101.38,101.57,32000.0
2013-10-30 12:00:00,101.57,101.65,101.46,101.47,12400.0,101.57,101.65,101.46,101.47,12400.0
2013-10-30 12:30:00,101.47,101.6,101.41,101.46,17000.0,101.47,101.6,101.41,101.46,17000.0
2013-10-30 13:00:00,101.46,101.46,101.2,101.2,25200.0,101.46,101.46,101.2,101.2,25200.0
2013-10-30 13:30:00,101.2,101.24,100.96,101.03,32900.0,101.2,101.24,100.96,101.03,32900.0
2013-10-30 14:00:00,101.07,101.19,100.43,100.67,56500.0,101.07,101.19,100.43,100.67,56500.0
2013-10-30 14:30:00,100.64,100.88,100.49,100.74,40800.0,100.64,100.88,100.49,100.74,40800.0
2013-10-30 15:00:00,100.73,100.92,100.7,100.87,93900.0,100.73,100.92,100.7,100.87,93900.0
2013-10-30 15:30:00,100.9,101.16,100.9,100.99,84700.0,100.9,101.16,100.9,100.99,84700.0
2013-10-31 09:30:00,101.14,101.36,100.54,100.92,37900.0,101.14,101.36,100.54,100.92,37900.0
2013-10-31 10:00:00,100.92,100.96,100.54,100.74,21900.0,100.92,100.96,100.54,100.74,21900.0
2013-10-31 10:30:00,100.74,100.83,100.38,100.72,14400.0,100.74,100.83,100.38,100.72,14400.0
2013-10-31 11:00:00,100.77,100.96,100.66,100.9,15600.0,100.77,100.96,100.66,100.9,15600.0
2013-10-31 11:30:00,100.9,100.96,100.72,100.72,26300.0,100.9,100.96,100.72,100.72,26300.0
2013-10-31 12:00:00,100.75,100.86,100.64,100.69,18500.0,100.75,100.86,100.64,100.69,18500.0
2013-10-31 12:30:00,100.68,101.08,100.61,100.95,17800.0,100.68,101.08,100.61,100.95,17800.0
2013-10-31 13:00:00,100.93,101.27,100.93,101.19,26300.0,100.93,101.27,100.93,101.19,26300.0
2013-10-31 13:30:00,101.14,101.41,101.14,101.28,16000.0,101.14,101.41,101.14,101.28,16000.0
2013-10-31 14:00:00,101.28,101.46,101.26,101.37,37800.0,101.28,101.46,101.26,101.37,37800.0
2013-10-31 14:30:00,101.37,101.43,101.19,101.21,22100.0,101.37,101.43,101.19,101.21,22100.0
2013-10-31 15:00:00,101.15,101.41,101.07,101.15,41700.0,101.15,101.41,101.07,101.15,41700.0
2013-10-31 15:30:00,101.18,101.38,100.93,100.94,93000.0,101.18,101.38,100.93,100.94,93000.0
2013-11-01 09:30:00,100.85,101.8,100.59,101.65,14500.0,100.85,101.8,100.59,101.65,14500.0
2013-11-01 10:00:00,101.52,101.81,101.08,101.21,15700.0,101.52,101.81,101.08,101.21,15700.0
2013-11-01 10:30:00,101.21,101.34,101.11,101.24,21100.0,101.21,101.34,101.11,101.24,21100.0
2013-11-01 11:00:00,101.23,101.23,100.84,100.85,13700.0,101.23,101.23,100.84,100.85,13700.0
2013-11-01 11:30:00,100.84,101.17,100.79,100.79,26600.0,100.84,101.17,100.79,100.79,26600.0
2013-11-01 12:00:00,100.77,100.89,100.7,100.82,7200.0,100.77,100.89,100.7,100.82,7200.0
2013-11-01 12:30:00,100.82,101.0,100.74,100.93,8900.0,100.82,101.0,100.74,100.93,8900.0
2013-11-01 13:00:00,100.98,100.98,100.81,100.88,5800.0,100.98,100.98,100.81,100.88,5800.0
2013-11-01 13:30:00,100.88,101.13,100.78,101.07,11100.0,100.88,101.13,100.78,101.07,11100.0
2013-11-01 14:00:00,101.07,101.09,100.9,100.93,12100.0,101.07,101.09,100.9,100.93,12100.0
2013-11-01 14:30:00,100.94,101.01,100.83,100.83,11800.0,100.94,101.01,100.83,100.83,11800.0
2013-11-01 15:00:00,100.86,101.01,100.86,100.91,23100.0,100.86,101.01,100.86,100.91,23100.0
2013-11-01 15:30:00,100.89,100.91,100.58,100.58,166900.0,100.89,100.91,100.58,100.58,166900.0
2013-11-04 09:30:00,101.2,101.24,100.43,100.68,38300.0,101.2,101.24,100.43,100.68,38300.0
2013-11-04 10:00:00,100.61,100.75,100.33,100.53,28700.0,100.61,100.75,100.33,100.53,28700.0
2013-11-04 10:30:00,100.53,100.97,100.46,100.76,14600.0,100.53,100.97,100.46,100.76,14600.0
2013-11-04 11:00:00,100.76,101.09,100.71,101.05,24500.0,100.76,101.09,100.71,101.05,24500.0
2013-11-04 11:30:00,101.05,101.19,101.02,101.07,12700.0,101.05,101.19,101.02,101.07,12700.0
2013-11-04 12:00:00,101.1,101.1,100.86,101.09,28000.0,101.1,101.1,100.86,101.09,28000.0
2013-11-04 12:30:00,101.06,101.09,100.81,100.81,11600.0,101.06,101.09,100.81,100.81,11600.0
2013-11-04 13:00:00,100.81,101.08,100.73,101.04,16800.0,100.81,101.08,100.73,101.04,16800.0
2013-11-04 13:30:00,101.03,101.06,100.92,100.99,13700.0,101.03,101.06,100.92,100.99,13700.0
2013-11-04 14:00:00,100.99,101.07,100.94,100.96,22200.0,100.99,101.07,100.94,100.96,22200.0
2013-11-04 14:30:00,100.96,101.02,100.89,100.91,19400.0,100.96,101.02,100.89,100.91,19400.0
2013-11-04 15:00:00,100.89,100.99,100.88,100.95,25100.0,100.89,100.99,100.88,100.95,25100.0
2013-11-04 15:30:00,100.95,100.96,100.75,100.79,59100.0,100.95,100.96,100.75,100.79,59100.0
2013-11-05 09:30:00,100.41,100.89,99.57,99.76,24900.0,100.41,100.89,99.57,99.76,24900.0
2013-11-05 10:00:00,99.81,99.93,99.54,99.92,32200.0,99.81,99.93,99.54,99.92,32200.0
2013-11-05 10:30:00,99.92,100.01,99.78,99.9,25100.0,99.92,100.01,99.78,99.9,25100.0
2013-11-05 11:00:00,99.9,100.02,99.83,99.85,30400.0,99.9,100.02,99.83,99.85,30400.0
2013-11-05 11:30:00,99.86,100.02,99.85,99.9,33300.0,99.86,100.02,99.85,99.9,33300.0
2013-11-05 12:00:00,99.89,100.04,99.81,99.87,18000.0,99.89,100.04,99.81,99.87,18000.0
2013-11-05 12:30:00,99.85,99.99,99.85,99.98,10600.0,99.85,99.99,99.85,99.98,10600.0
2013-11-05 13:00:00,99.99,99.99,99.85,99.9,17600.0,99.99,99.99,99.85,99.9,17600.0
2013-11-05 13:30:00,99.9,99.93,99.65,99.65,11600.0,99.9,99.93,99.65,99.65,11600.0
2013-11-05 14:00:00,99.66,99.95,99.64,99.85,10800.0,99.66,99.95,99.64,99.85,10800.0
2013-11-05 14:30:00,99.86,99.91,99.73,99.78,11600.0,99.86,99.91,99.73,99.78,11600.0
2013-11-05 15:00:00,99.79,99.9,99.66,99.7,22000.0,99.79,99.9,99.66,99.7,22000.0
2013-11-05 15:30:00,99.65,99.75,99.45,99.45,57100.0,99.65,99.75,99.45,99.45,57100.0
2013-11-06 09:30:00,99.58,99.89,98.83,99.69,34600.0,99.58,99.89,98.83,99.69,34600.0
2013-11-06 10:00:00,99.73,100.06,99.68,99.79,17100.0,99.73,100.06,99.68,99.79,17100.0
2013-11-06 10:30:00,99.75,99.81,99.45,99.51,17800.0,99.75,99.81,99.45,99.51,17800.0
2013-11-06 11:00:00,99.51,99.85,99.34,99.85,13800.0,99.51,99.85,99.34,99.85,13800.0
2013-11-06 11:30:00,99.83,99.92,99.77,99.79,16300.0,99.83,99.92,99.77,99.79,16300.0
2013-11-06 12:00:00,99.78,99.81,99.62,99.79,15000.0,99.78,99.81,99.62,99.79,15000.0
2013-11-06 12:30:00,99.8,99.86,99.71,99.8,16200.0,99.8,99.86,99.71,99.8,16200.0
2013-11-06 13:00:00,99.81,99.98,99.7,99.93,11200.0,99.81,99.98,99.7,99.93,11200.0
2013-11-06 13:30:00,99.93,99.97,99.77,99.81,13600.0,99.93,99.97,99.77,99.81,13600.0
2013-11-06 14:00:00,99.82,99.88,99.6,99.63,17300.0,99.82,99.88,99.6,99.63,17300.0
2013-11-06 14:30:00,99.64,99.77,99.64,99.73,20700.0,99.64,99.77,99.64,99.73,20700.0
2013-11-06 15:00:00,99.73,99.77,99.59,99.6,25000.0,99.73,99.77,99.59,99.6,25000.0
2013-11-06 15:30:00,99.61,99.75,99.58,99.72,41100.0,99.61,99.75,99.58,99.72,41100.0
2013-11-07 09:30:00,99.94,99.97,99.42,99.52,14400.0,99.94,99.97,99.42,99.52,14400.0
2013-11-07 10:00:00,99.48,99.76,99.4,99.53,16900.0,99.48,99.76,99.4,99.53,16900.0
2013-11-07 10:30:00,99.54,99.55,99.17,99.46,25100.0,99.54,99.55,99.17,99.46,25100.0
2013-11-07 11:00:00,99.44,99.45,99.01,99.17,12300.0,99.44,99.45,99.01,99.17,12300.0
2013-11-07 11:30:00,99.19,99.48,99.13,99.46,13100.0,99.19,99.48,99.13,99.46,13100.0
2013-11-07 12:00:00,99.46,99.72,99.44,99.6,7500.0,99.46,99.72,99.44,99.6,7500.0
2013-11-07 12:30:00,99.6,99.68,99.45,99.45,12500.0,99.6,99.68,99.45,99.45,12500.0
2013-11-07 13:00:00,99.41,99.41,98.93,98.93,14700.0,99.41,99.41,98.93,98.93,14700.0
2013-11-07 13:30:00,98.88,98.93,98.77,98.86,15200.0,98.88,98.93,98.77,98.86,15200.0
2013-11-07 14:00:00,98.85,98.86,98.6,98.64,22400.0,98.85,98.86,98.6,98.64,22400.0
2013-11-07 14:30:00,98.64,98.78,98.51,98.78,17700.0,98.64,98.78,98.51,98.78,17700.0
2013-11-07 15:00:00,98.77,98.82,98.46,98.48,42400.0,98.77,98.82,98.46,98.48,42400.0
2013-11-07 15:30:00,98.46,98.73,98.34,98.43,118800.0,98.46,98.73,98.34,98.43,118800.0
2013-11-08 09:30:00,98.42,98.99,98.42,98.7,16300.0,98.42,98.99,98.42,98.7,16300.0
2013-11-08 10:00:00,98.74,99.36,98.74,99.26,59100.0,98.74,99.36,98.74,99.26,59100.0
2013-11-08 10:30:00,99.26,99.75,99.26,99.74,22400.0,99.26,99.75,99.26,99.74,22400.0
2013-11-08 11:00:00,99.73,99.73,99.39,99.53,23800.0,99.73,99.73,99.39,99.53,23800.0
2013-11-08 11:30:00,99.53,99.98,99.42,99.85,11400.0,99.53,99.98,99.42,99.85,11400.0
2013-11-08 12:00:00,99.84,100.14,99.84,100.09,21300.0,99.84,100.14,99.84,100.09,21300.0
2013-11-08 12:30:00,100.04,100.06,99.87,100.0,35600.0,100.04,100.06,99.87,100.0,35600.0
2013-11-08 13:00:00,100.0,100.06,99.89,99.97,15600.0,100.0,100.06,99.89,99.97,15600.0
2013-11-08 13:30:00,100.0,100.04,99.77,99.77,21100.0,100.0,100.04,99.77,99.77,21100.0
2013-11-08 14:00:00,99.77,100.04,99.77,100.0,11300.0,99.77,100.04,99.77,100.0,11300.0
2013-11-08 14:30:00,100.01,100.06,99.92,99.95,13600.0,100.01,100.06,99.92,99.95,13600.0
2013-11-08 15:00:00,99.95,100.03,99.73,99.93,39400.0,99.95,100.03,99.73,99.93,39400.0
2013-11-08 15:30:00,99.92,100.19,99.86,100.1,89300.0,99.92,100.19,99.86,100.1,89300.0
2013-11-11 09:30:00,99.81,100.3,99.58,100.17,22300.0,99.81,100.3,99.58,100.17,22300.0
2013-11-11 10:00:00,100.21,100.21,99.89,100.0,7400.0,100.21,100.21,99.89,100.0,7400.0
2013-11-11 10:30:00,99.99,100.04,99.84,100.01,5300.0,99.99,100.04,99.84,100.01,5300.0
2013-11-11 11:00:00,99.96,100.03,99.81,99.93,35900.0,99.96,100.03,99.81,99.93,35900.0
2013-11-11 11:30:00,100.03,100.03,99.85,100.0,6600.0,100.03,100.03,99.85,100.0,6600.0
2013-11-11 12:00:00,99.99,100.0,99.85,100.0,11300.0,99.99,100.0,99.85,100.0,11300.0
2013-11-11 12:30:00,99.97,99.99,99.87,99.95,3800.0,99.97,99.99,99.87,99.95,3800.0
2013-11-11 13:00:00,99.97,99.97,99.85,99.86,15800.0,99.97,99.97,99.85,99.86,15800.0
2013-11-11 13:30:00,99.89,99.94,99.78,99.79,5600.0,99.89,99.94,99.78,99.79,5600.0
2013-11-11 14:00:00,99.76,99.92,99.75,99.92,7500.0,99.76,99.92,99.75,99.92,7500.0
2013-11-11 14:30:00,99.89,100.03,99.84,99.98,46000.0,99.89,100.03,99.84,99.98,46000.0
2013-11-11 15:00:00,99.97,99.98,99.74,99.79,13700.0,99.97,99.98,99.74,99.79,13700.0
2013-11-11 15:30:00,99.78,99.81,99.6,99.61,47500.0,99.78,99.81,99.6,99.61,47500.0
2013-11-12 09:30:00,99.5,99.5,99.02,99.19,9100.0,99.5,99.5,99.02,99.19,9100.0
2013-11-12 10:00:00,99.25,99.38,99.05,99.38,9900.0,99.25,99.38,99.05,99.38,9900.0
2013-11-12 10:30:00,99.38,99.61,99.28,99.54,7800.0,99.38,99.61,99.28,99.54,7800.0
2013-11-12 11:00:00,99.54,99.71,99.54,99.68,7800.0,99.54,99.71,99.54,99.68,7800.0
2013-11-12 11:30:00,99.76,99.76,99.43,99.62,19600.0,99.76,99.76,99.43,99.62,19600.0
2013-11-12 12:00:00,99.62,99.65,99.29,99.47,11800.0,99.62,99.65,99.29,99.47,11800.0
2013-11-12 12:30:00,99.45,99.66,99.43,99.53,16000.0,99.45,99.66,99.43,99.53,16000.0
2013-11-12 13:00:00,99.49,99.62,99.41,99.41,24000.0,99.49,99.62,99.41,99.41,24000.0
2013-11-12 13:30:00,99.41,99.47,99.23,99.42,9500.0,99.41,99.47,99.23,99.42,9500.0
2013-11-12 14:00:00,99.4,99.5,99.34,99.39,6400.0,99.4,99.5,99.34,99.39,6400.0
2013-11-12 14:30:00,99.38,99.68,99.36,99.63,9600.0,99.38,99.68,99.36,99.63,9600.0
2013-11-12 15:00:00,99.65,99.78,99.65,99.7,12600.0,99.65,99.78,99.65,99.7,12600.0
2013-11-12 15:30:00,99.69,99.73,99.48,99.51,46700.0,99.69,99.73,99.48,99.51,46700.0
2013-11-13 09:30:00,99.25,99.34,98.9,99.29,12600.0,99.25,99.34,98.9,99.29,12600.0
2013-11-13 10:00:00,99.51,99.51,99.14,99.42,12500.0,99.51,99.51,99.14,99.42,12500.0
2013-11-13 10:30:00,99.4,99.52,99.39,99.47,8600.0,99.4,99.52,99.39,99.47,8600.0
2013-11-13 11:00:00,99.46,99.46,99.19,99.27,10300.0,99.46,99.46,99.19,99.27,10300.0
2013-11-13 11:30:00,99.27,99.31,99.15,99.3,7000.0,99.27,99.31,99.15,99.3,7000.0
2013-11-13 12:00:00,99.29,99.42,99.16,99.39,6800.0,99.29,99.42,99.16,99.39,6800.0
2013-11-13 12:30:00,99.4,99.68,99.4,99.66,9100.0,99.4,99.68,99.4,99.66,9100.0
2013-11-13 13:00:00,99.63,99.89,99.6,99.89,9200.0,99.63,99.89,99.6,99.89,9200.0
2013-11-13 13:30:00,99.89,99.93,99.7,99.77,15500.0,99.89,99.93,99.7,99.77,15500.0
2013-11-13 14:00:00,99.75,99.9,99.72,99.86,37500.0,99.75,99.9,99.72,99.86,37500.0
2013-11-13 14:30:00,99.86,99.89,99.71,99.83,16300.0,99.86,99.89,99.71,99.83,16300.0
2013-11-13 15:00:00,99.83,99.86,99.75,99.77,32200.0,99.83,99.86,99.75,99.77,32200.0
2013-11-13 15:30:00,99.75,100.05,99.74,100.05,75000.0,99.75,100.05,99.74,100.05,75000.0
2013-11-14 09:30:00,100.06,100.49,99.73,100.31,11900.0,100.06,100.49,99.73,100.31,11900.0
2013-11-14 10:00:00,100.4,100.42,100.11,100.11,24100.0,100.4,100.42,100.11,100.11,24100.0
2013-11-14 10:30:00,100.13,100.38,100.13,100.33,9900.0,100.13,100.38,100.13,100.33,9900.0
2013-11-14 11:00:00,100.33,100.87,100.31,100.68,40500.0,100.33,100.87,100.31,100.68,40500.0
2013-11-14 11:30:00,100.68,100.91,100.55,100.82,16300.0,100.68,100.91,100.55,100.82,16300.0
2013-11-14 12:00:00,100.86,100.99,100.84,100.86,8500.0,100.86,100.99,100.84,100.86,8500.0
2013-11-14 12:30:00,100.84,100.95,100.74,100.76,6000.0,100.84,100.95,100.74,100.76,6000.0
2013-11-14 13:00:00,100.81,100.91,100.68,100.73,13800.0,100.81,100.91,100.68,100.73,13800.0
2013-11-14 13:30:00,100.69,100.81,100.62,100.8,8000.0,100.69,100.81,100.62,100.8,8000.0
2013-11-14 14:00:00,100.8,100.81,100.69,100.8,18200.0,100.8,100.81,100.69,100.8,18200.0
2013-11-14 14:30:00,100.8,100.81,100.75,100.79,7400.0,100.8,100.81,100.75,100.79,7400.0
2013-11-14 15:00:00,100.74,100.8,100.71,100.76,19700.0,100.74,100.8,100.71,100.76,19700.0
2013-11-14 15:30:00,100.78,100.81,100.57,100.63,59000.0,100.78,100.81,100.57,100.63,59000.0
2013-11-15 09:30:00,100.69,101.29,100.62,101.03,80800.0,100.69,101.29,100.62,101.03,80800.0
2013-11-15 10:00:00,101.02,101.09,100.75,100.98,59200.0,101.02,101.09,100.75,100.98,59200.0
2013-11-15 10:30:00,100.98,101.07,100.85,100.98,32000.0,100.98,101.07,100.85,100.98,32000.0
2013-11-15 11:00:00,101.01,101.28,100.88,101.16,114400.0,101.01,101.28,100.88,101.16,114400.0
2013-11-15 11:30:00,101.15,101.27,101.13,101.27,20700.0,101.15,101.27,101.13,101.27,20700.0
2013-11-15 12:00:00,101.27,101.29,101.09,101.27,104500.0,101.27,101.29,101.09,101.27,104500.0
2013-11-15 12:30:00,101.28,101.31,101.12,101.17,11900.0,101.28,101.31,101.12,101.17,11900.0
2013-11-15 13:00:00,101.2,101.34,101.17,101.29,11500.0,101.2,101.34,101.17,101.29,11500.0
2013-11-15 13:30:00,101.3,101.62,101.3,101.51,25600.0,101.3,101.62,101.3,101.51,25600.0
2013-11-15 14:00:00,101.54,101.87,101.53,101.87,27000.0,101.54,101.87,101.53,101.87,27000.0
2013-11-15 14:30:00,101.89,102.04,101.89,101.95,124200.0,101.89,102.04,101.89,101.95,124200.0
2013-11-15 15:00:00,101.94,102.08,101.93,102.04,126000.0,101.94,102.08,101.93,102.04,126000.0
2013-11-15 15:30:00,102.04,102.13,101.92,102.12,74900.0,102.04,102.13,101.92,102.12,74900.0
2013-11-18 09:30:00,102.35,102.35,101.59,101.66,13000.0,102.35,102.35,101.59,101.66,13000.0
2013-11-18 10:00:00,101.67,101.8,101.59,101.78,16300.0,101.67,101.8,101.59,101.78,16300.0
2013-11-18 10:30:00,101.8,102.07,101.64,102.04,12000.0,101.8,102.07,101.64,102.04,12000.0
2013-11-18 11:00:00,102.02,102.16,101.91,101.98,18300.0,102.02,102.16,101.91,101.98,18300.0
2013-11-18 11:30:00,101.99,102.03,101.78,101.82,9000.0,101.99,102.03,101.78,101.82,9000.0
2013-11-18 12:00:00,101.85,101.87,101.57,101.68,12300.0,101.85,101.87,101.57,101.68,12300.0
2013-11-18 12:30:00,101.65,101.69,101.5,101.65,7500.0,101.65,101.69,101.5,101.65,7500.0
2013-11-18 13:00:00,101.63,101.74,101.57,101.57,14000.0,101.63,101.74,101.57,101.57,14000.0
2013-11-18 13:30:00,101.63,101.76,101.63,101.67,10700.0,101.63,101.76,101.63,101.67,10700.0
2013-11-18 14:00:00,101.67,101.69,101.55,101.68,6300.0,101.67,101.69,101.55,101.68,6300.0
2013-11-18 14:30:00,101.68,101.68,101.29,101.32,8700.0,101.68,101.68,101.29,101.32,8700.0
2013-11-18 15:00:00,101.35,101.35,101.05,101.15,30400.0,101.35,101.35,101.05,101.15,30400.0
2013-11-18 15:30:00,101.11,101.25,101.01,101.23,47500.0,101.11,101.25,101.01,101.23,47500.0
2013-11-19 09:30:00,101.03,101.08,100.42,100.44,33100.0,101.03,101.08,100.42,100.44,33100.0
2013-11-19 10:00:00,100.47,100.56,100.44,100.45,12400.0,100.47,100.56,100.44,100.45,12400.0
2013-11-19 10:30:00,100.44,100.69,100.44,100.48,14400.0,100.44,100.69,100.44,100.48,14400.0
2013-11-19 11:00:00,100.52,100.6,100.44,100.53,11200.0,100.52,100.6,100.44,100.53,11200.0
2013-11-19 11:30:00,100.51,100.82,100.51,100.8,32700.0,100.51,100.82,100.51,100.8,32700.0
2013-11-19 12:00:00,100.81,101.05,100.8,100.96,12400.0,100.81,101.05,100.8,100.96,12400.0
2013-11-19 12:30:00,100.98,101.02,100.67,100.67,9200.0,100.98,101.02,100.67,100.67,9200.0
2013-11-19 13:00:00,100.66,100.78,100.61,100.65,24900.0,100.66,100.78,100.61,100.65,24900.0
2013-11-19 13:30:00,100.63,100.78,100.58,100.61,10400.0,100.63,100.78,100.58,100.61,10400.0
2013-11-19 14:00:00,100.64,100.78,100.51,100.59,15900.0,100.64,100.78,100.51,100.59,15900.0
2013-11-19 14:30:00,100.61,100.75,100.57,100.62,13600.0,100.61,100.75,100.57,100.62,13600.0
2013-11-19 15:00:00,100.62,100.84,100.58,100.79,62700.0,100.62,100.84,100.58,100.79,62700.0
2013-11-19 15:30:00,100.77,100.78,100.45,100.49,54600.0,100.77,100.78,100.45,100.49,54600.0
2013-11-20 09:30:00,100.5,100.77,100.3,100.77,16700.0,100.5,100.77,100.3,100.77,16700.0
2013-11-20 10:00:00,100.77,100.9,100.46,100.7,18900.0,100.77,100.9,100.46,100.7,18900.0
2013-11-20 10:30:00,100.7,100.97,100.55,100.89,14900.0,100.7,100.97,100.55,100.89,14900.0
2013-11-20 11:00:00,100.86,101.14,100.76,101.05,13000.0,100.86,101.14,100.76,101.05,13000.0
2013-11-20 11:30:00,101.05,101.05,100.87,100.91,6200.0,101.05,101.05,100.87,100.91,6200.0
2013-11-20 12:00:00,100.96,101.21,100.96,101.17,15000.0,100.96,101.21,100.96,101.17,15000.0
2013-11-20 12:30:00,101.17,101.25,101.06,101.15,14000.0,101.17,101.25,101.06,101.15,14000.0
2013-11-20 13:00:00,101.15,101.18,101.05,101.17,11800.0,101.15,101.18,101.05,101.17,11800.0
2013-11-20 13:30:00,101.16,101.21,101.11,101.14,11700.0,101.16,101.21,101.11,101.14,11700.0
2013-11-20 14:00:00,101.13,101.13,100.63,100.8,43700.0,101.13,101.13,100.63,100.8,43700.0
2013-11-20 14:30:00,100.78,100.83,100.52,100.67,36200.0,100.78,100.83,100.52,100.67,36200.0
2013-11-20 15:00:00,100.66,100.67,100.38,100.49,61100.0,100.66,100.67,100.38,100.49,61100.0
2013-11-20 15:30:00,100.47,100.58,100.3,100.46,131900.0,100.47,100.58,100.3,100.46,131900.0
2013-11-21 09:30:00,100.81,101.53,100.8,101.42,32200.0,100.81,101.53,100.8,101.42,32200.0
2013-11-21 10:00:00,101.41,102.02,101.35,101.97,18000.0,101.41,102.02,101.35,101.97,18000.0
2013-11-21 10:30:00,101.97,102.13,101.85,101.89,16600.0,101.97,102.13,101.85,101.89,16600.0
2013-11-21 11:00:00,101.9,102.0,101.81,101.97,29300.0,101.9,102.0,101.81,101.97,29300.0
2013-11-21 11:30:00,101.97,102.01,101.78,101.95,10900.0,101.97,102.01,101.78,101.95,10900.0
2013-11-21 12:00:00,101.99,101.99,101.63,101.75,23100.0,101.99,101.99,101.63,101.75,23100.0
2013-11-21 12:30:00,101.71,101.75,101.55,101.55,10200.0,101.71,101.75,101.55,101.55,10200.0
2013-11-21 13:00:00,101.6,101.72,101.58,101.66,18200.0,101.6,101.72,101.58,101.66,18200.0
2013-11-21 13:30:00,101.64,101.88,101.64,101.76,13600.0,101.64,101.88,101.64,101.76,13600.0
2013-11-21 14:00:00,101.76,101.8,101.56,101.61,11700.0,101.76,101.8,101.56,101.61,11700.0
2013-11-21 14:30:00,101.61,101.68,101.5,101.5,28100.0,101.61,101.68,101.5,101.5,28100.0
2013-11-21 15:00:00,101.51,101.61,101.45,101.51,28200.0,101.51,101.61,101.45,101.51,28200.0
2013-11-21 15:30:00,101.54,101.57,101.36,101.4,36400.0,101.54,101.57,101.36,101.4,36400.0
2013-11-22 09:30:00,101.58,101.8,101.21,101.3,10000.0,101.58,101.8,101.21,101.3,10000.0
2013-11-22 10:00:00,101.3,101.4,101.1,101.12,11000.0,101.3,101.4,101.1,101.12,11000.0
2013-11-22 10:30:00,101.13,101.18,100.89,101.01,10400.0,101.13,101.18,100.89,101.01,10400.0
2013-11-22 11:00:00,101.01,101.05,100.88,100.88,7700.0,101.01,101.05,100.88,100.88,7700.0
2013-11-22 11:30:00,100.88,101.18,100.84,101.15,18900.0,100.88,101.18,100.84,101.15,18900.0
2013-11-22 12:00:00,101.15,101.26,101.07,101.18,12700.0,101.15,101.26,101.07,101.18,12700.0
2013-11-22 12:30:00,101.2,101.2,101.1,101.16,16600.0,101.2,101.2,101.1,101.16,16600.0
2013-11-22 13:00:00,101.16,101.16,101.1,101.1,20100.0,101.16,101.16,101.1,101.1,20100.0
2013-11-22 13:30:00,101.11,101.15,101.08,101.11,18200.0,101.11,101.15,101.08,101.11,18200.0
2013-11-22 14:00:00,101.11,101.16,101.05,101.14,21500.0,101.11,101.16,101.05,101.14,21500.0
2013-11-22 14:30:00,101.14,101.22,101.1,101.18,19900.0,101.14,101.22,101.1,101.18,19900.0
2013-11-22 15:00:00,101.2,101.2,101.04,101.08,27700.0,101.2,101.2,101.04,101.08,27700.0
2013-11-22 15:30:00,101.1,101.23,101.02,101.09,50800.0,101.1,101.23,101.02,101.09,50800.0
2013-11-25 09:30:00,101.48,101.48,100.82,101.07,9300.0,101.48,101.48,100.82,101.07,9300.0
2013-11-25 10:00:00,101.03,101.1,100.73,100.75,8800.0,101.03,101.1,100.73,100.75,8800.0
2013-11-25 10:30:00,100.8,100.89,100.7,100.81,5900.0,100.8,100.89,100.7,100.81,5900.0
2013-11-25 11:00:00,100.86,100.98,100.76,100.84,9500.0,100.86,100.98,100.76,100.84,9500.0
2013-11-25 11:30:00,100.83,100.98,100.69,100.85,9100.0,100.83,100.98,100.69,100.85,9100.0
2013-11-25 12:00:00,100.9,100.98,100.72,100.92,5400.0,100.9,100.98,100.72,100.92,5400.0
2013-11-25 12:30:00,100.93,100.93,100.83,100.91,7500.0,100.93,100.93,100.83,100.91,7500.0
2013-11-25 13:00:00,100.91,100.99,100.82,100.89,5000.0,100.91,100.99,100.82,100.89,5000.0
2013-11-25 13:30:00,100.92,101.01,100.81,100.93,9600.0,100.92,101.01,100.81,100.93,9600.0
2013-11-25 14:00:00,100.93,101.0,100.78,100.8,29300.0,100.93,101.0,100.78,100.8,29300.0
2013-11-25 14:30:00,100.8,100.9,100.72,100.72,6600.0,100.8,100.9,100.72,100.72,6600.0
2013-11-25 15:00:00,100.72,100.72,100.43,100.57,15500.0,100.72,100.72,100.43,100.57,15500.0
2013-11-25 15:30:00,100.58,100.71,100.45,100.64,43500.0,100.58,100.71,100.45,100.64,43500.0
2013-11-26 09:30:00,99.14,100.01,98.46,99.01,62500.0,99.14,100.01,98.46,99.01,62500.0
2013-11-26 10:00:00,99.04,99.37,98.99,99.34,22600.0,99.04,99.37,98.99,99.34,22600.0
2013-11-26 10:30:00,99.33,99.43,99.12,99.21,18600.0,99.33,99.43,99.12,99.21,18600.0
2013-11-26 11:00:00,99.24,99.4,99.21,99.21,16100.0,99.24,99.4,99.21,99.21,16100.0
2013-11-26 11:30:00,99.18,99.29,99.14,99.14,14800.0,99.18,99.29,99.14,99.14,14800.0
2013-11-26 12:00:00,99.15,99.36,99.12,99.28,15300.0,99.15,99.36,99.12,99.28,15300.0
2013-11-26 12:30:00,99.29,99.3,99.12,99.21,49900.0,99.29,99.3,99.12,99.21,49900.0
2013-11-26 13:00:00,99.23,99.47,99.18,99.43,22600.0,99.23,99.47,99.18,99.43,22600.0
2013-11-26 13:30:00,99.43,99.47,99.38,99.45,57900.0,99.43,99.47,99.38,99.45,57900.0
2013-11-26 14:00:00,99.45,99.63,99.39,99.63,17700.0,99.45,99.63,99.39,99.63,17700.0
2013-11-26 14:30:00,99.64,100.09,99.63,100.08,34600.0,99.64,100.09,99.63,100.08,34600.0
2013-11-26 15:00:00,100.08,100.2,99.94,99.96,25300.0,100.08,100.2,99.94,99.96,25300.0
2013-11-26 15:30:00,99.93,100.19,99.64,99.68,66400.0,99.93,100.19,99.64,99.68,66400.0
2013-11-27 09:30:00,99.9,100.14,99.43,99.52,13700.0,99.9,100.14,99.43,99.52,13700.0
2013-11-27 10:00:00,99.45,99.69,99.45,99.49,8300.0,99.45,99.69,99.45,99.49,8300.0
2013-11-27 10:30:00,99.43,99.49,99.27,99.31,10600.0,99.43,99.49,99.27,99.31,10600.0
2013-11-27 11:00:00,99.39,99.47,99.29,99.29,8900.0,99.39,99.47,99.29,99.29,8900.0
2013-11-27 11:30:00,99.27,99.31,99.17,99.19,7900.0,99.27,99.31,99.17,99.19,7900.0
2013-11-27 12:00:00,99.15,99.15,99.0,99.01,5500.0,99.15,99.15,99.0,99.01,5500.0
2013-11-27 12:30:00,99.0,99.08,98.92,99.02,12300.0,99.0,99.08,98.92,99.02,12300.0
2013-11-27 13:00:00,99.08,99.24,99.05,99.13,5500.0,99.08,99.24,99.05,99.13,5500.0
2013-11-27 13:30:00,99.15,99.31,99.08,99.28,6400.0,99.15,99.31,99.08,99.28,6400.0
2013-11-27 14:00:00,99.31,99.48,99.27,99.45,9200.0,99.31,99.48,99.27,99.45,9200.0
2013-11-27 14:30:00,99.46,99.62,99.46,99.55,8200.0,99.46,99.62,99.46,99.55,8200.0
2013-11-27 15:00:00,99.56,99.86,99.54,99.83,35700.0,99.56,99.86,99.54,99.83,35700.0
2013-11-27 15:30:00,99.85,99.97,99.83,99.9,53600.0,99.85,99.97,99.83,99.9,53600.0
2013-11-29 09:30:00,99.91,99.99,99.02,99.67,7900.0,99.91,99.99,99.02,99.67,7900.0
2013-11-29 10:00:00,99.77,99.81,99.53,99.74,6300.0,99.77,99.81,99.53,99.74,6300.0
2013-11-29 10:30:00,99.73,99.73,99.44,99.52,13100.0,99.73,99.73,99.44,99.52,13100.0
2013-11-29 11:00:00,99.49,99.71,99.46,99.64,15100.0,99.49,99.71,99.46,99.64,15100.0
2013-11-29 11:30:00,99.72,99.88,99.67,99.82,6300.0,99.72,99.88,99.67,99.82,6300.0
2013-11-29 12:00:00,99.81,99.87,99.75,99.87,5600.0,99.81,99.87,99.75,99.87,5600.0
2013-11-29 12:30:00,99.87,99.91,99.45,99.53,29400.0,99.87,99.91,99.45,99.53,29400.0
2013-12-02 09:30:00,99.57,99.88,99.1,99.54,26200.0,99.57,99.88,99.1,99.54,26200.0
2013-12-02 10:00:00,99.54,99.64,99.37,99.52,5600.0,99.54,99.64,99.37,99.52,5600.0
2013-12-02 10:30:00,99.44,99.82,99.42,99.82,8900.0,99.44,99.82,99.42,99.82,8900.0
2013-12-02 11:00:00,99.82,99.99,99.76,99.81,12800.0,99.82,99.99,99.76,99.81,12800.0
2013-12-02 11:30:00,99.77,99.97,99.64,99.9,4900.0,99.77,99.97,99.64,99.9,4900.0
2013-12-02 12:00:00,99.89,99.89,99.47,99.64,50600.0,99.89,99.89,99.47,99.64,50600.0
2013-12-02 12:30:00,99.63,99.67,99.51,99.62,4300.0,99.63,99.67,99.51,99.62,4300.0
2013-12-02 13:00:00,99.61,99.63,99.43,99.55,11900.0,99.61,99.63,99.43,99.55,11900.0
2013-12-02 13:30:00,99.51,99.6,99.48,99.55,8700.0,99.51,99.6,99.48,99.55,8700.0
2013-12-02 14:00:00,99.6,99.65,99.48,99.59,10500.0,99.6,99.65,99.48,99.59,10500.0
2013-12-02 14:30:00,99.59,99.63,99.49,99.49,22900.0,99.59,99.63,99.49,99.49,22900.0
2013-12-02 15:00:00,99.52,99.55,99.44,99.55,52600.0,99.52,99.55,99.44,99.55,52600.0
2013-12-02 15:30:00,99.55,99.69,99.47,99.52,61400.0,99.55,99.69,99.47,99.52,61400.0
2013-12-03 09:30:00,99.17,99.46,99.16,99.45,28200.0,99.17,99.46,99.16,99.45,28200.0
2013-12-03 10:00:00,99.52,99.59,99.37,99.51,20900.0,99.52,99.59,99.37,99.51,20900.0
2013-12-03 10:30:00,99.51,99.56,99.33,99.33,18700.0,99.51,99.56,99.33,99.33,18700.0
2013-12-03 11:00:00,99.31,99.31,99.13,99.26,21700.0,99.31,99.31,99.13,99.26,21700.0
2013-12-03 11:30:00,99.24,99.27,98.93,99.17,23500.0,99.24,99.27,98.93,99.17,23500.0
2013-12-03 12:00:00,99.15,99.27,99.06,99.07,6800.0,99.15,99.27,99.06,99.07,6800.0
2013-12-03 12:30:00,99.08,99.25,99.05,99.12,8900.0,99.08,99.25,99.05,99.12,8900.0
2013-12-03 13:00:00,99.11,99.18,99.02,99.02,11700.0,99.11,99.18,99.02,99.02,11700.0
2013-12-03 13:30:00,99.01,99.35,99.01,99.29,19600.0,99.01,99.35,99.01,99.29,19600.0
2013-12-03 14:00:00,99.28,99.31,99.18,99.21,18400.0,99.28,99.31,99.18,99.21,18400.0
2013-12-03 14:30:00,99.23,99.32,99.2,99.25,20300.0,99.23,99.32,99.2,99.25,20300.0
2013-12-03 15:00:00,99.24,99.31,99.1,99.1,18600.0,99.24,99.31,99.1,99.1,18600.0
2013-12-03 15:30:00,99.11,99.37,99.08,99.32,81500.0,99.11,99.37,99.08,99.32,81500.0
2013-12-04 09:30:00,98.86,99.44,98.82,98.87,34000.0,98.86,99.44,98.82,98.87,34000.0
2013-12-04 10:00:00,98.79,99.42,98.77,99.2,223400.0,98.79,99.42,98.77,99.2,223400.0
2013-12-04 10:30:00,99.22,99.47,98.88,98.9,22800.0,99.22,99.47,98.88,98.9,22800.0
2013-12-04 11:00:00,98.93,98.95,98.47,98.53,24300.0,98.93,98.95,98.47,98.53,24300.0
2013-12-04 11:30:00,98.53,98.88,98.53,98.83,14800.0,98.53,98.88,98.53,98.83,14800.0
2013-12-04 12:00:00,98.81,98.82,98.55,98.59,23000.0,98.81,98.82,98.55,98.59,23000.0
2013-12-04 12:30:00,98.59,99.0,98.59,98.84,40800.0,98.59,99.0,98.59,98.84,40800.0
2013-12-04 13:00:00,98.83,98.98,98.67,98.68,22900.0,98.83,98.98,98.67,98.68,22900.0
2013-12-04 13:30:00,98.64,98.68,98.52,98.64,16000.0,98.64,98.68,98.52,98.64,16000.0
2013-12-04 14:00:00,98.64,99.03,98.61,99.03,14300.0,98.64,99.03,98.61,99.03,14300.0
2013-12-04 14:30:00,99.01,99.29,99.0,99.07,22800.0,99.01,99.29,99.0,99.07,22800.0
2013-12-04 15:00:00,99.05,99.15,98.96,99.13,26900.0,99.05,99.15,98.96,99.13,26900.0
2013-12-04 15:30:00,99.11,99.41,99.01,99.2,24400.0,99.11,99.41,99.01,99.2,24400.0
2013-12-05 09:30:00,99.19,99.19,98.76,98.87,12900.0,99.19,99.19,98.76,98.87,12900.0
2013-12-05 10:00:00,98.99,99.04,98.78,98.81,10700.0,98.99,99.04,98.78,98.81,10700.0
2013-12-05 10:30:00,98.81,98.84,98.46,98.51,11200.0,98.81,98.84,98.46,98.51,11200.0
2013-12-05 11:00:00,98.47,98.57,98.34,98.49,11600.0,98.47,98.57,98.34,98.49,11600.0
2013-12-05 11:30:00,98.44,98.58,98.41,98.46,45000.0,98.44,98.58,98.41,98.46,45000.0
2013-12-05 12:00:00,98.49,98.8,98.42,98.75,15500.0,98.49,98.8,98.42,98.75,15500.0
2013-12-05 12:30:00,98.73,98.91,98.71,98.74,20500.0,98.73,98.91,98.71,98.74,20500.0
2013-12-05 13:00:00,98.75,98.75,98.41,98.44,10300.0,98.75,98.75,98.41,98.44,10300.0
2013-12-05 13:30:00,98.47,98.65,98.46,98.64,16000.0,98.47,98.65,98.46,98.64,16000.0
2013-12-05 14:00:00,98.65,98.81,98.55,98.65,12900.0,98.65,98.81,98.55,98.65,12900.0
2013-12-05 14:30:00,98.63,98.67,98.42,98.47,13400.0,98.63,98.67,98.42,98.47,13400.0
2013-12-05 15:00:00,98.45,98.58,98.42,98.45,17100.0,98.45,98.58,98.42,98.45,17100.0
2013-12-05 15:30:00,98.45,98.65,98.37,98.49,61000.0,98.45,98.65,98.37,98.49,61000.0
2013-12-06 09:30:00,99.31,99.32,98.24,98.4,57200.0,99.31,99.32,98.24,98.4,57200.0
2013-12-06 10:00:00,98.46,98.5,98.31,98.32,32800.0,98.46,98.5,98.31,98.32,32800.0
2013-12-06 10:30:00,98.29,98.3,98.09,98.14,15200.0,98.29,98.3,98.09,98.14,15200.0
2013-12-06 11:00:00,98.14,98.19,98.05,98.07,28800.0,98.14,98.19,98.05,98.07,28800.0
2013-12-06 11:30:00,98.07,98.14,97.9,98.05,42900.0,98.07,98.14,97.9,98.05,42900.0
2013-12-06 12:00:00,98.04,98.04,97.91,98.01,27300.0,98.04,98.04,97.91,98.01,27300.0
2013-12-06 12:30:00,97.98,98.06,97.94,98.03,36000.0,97.98,98.06,97.94,98.03,36000.0
2013-12-06 13:00:00,98.0,98.1,97.97,98.06,33400.0,98.0,98.1,97.97,98.06,33400.0
2013-12-06 13:30:00,98.1,98.34,98.0,98.2,91500.0,98.1,98.34,98.0,98.2,91500.0
2013-12-06 14:00:00,98.23,98.31,98.2,98.26,52700.0,98.23,98.31,98.2,98.26,52700.0
2013-12-06 14:30:00,98.26,98.29,98.17,98.22,46600.0,98.26,98.29,98.17,98.22,46600.0
2013-12-06 15:00:00,98.21,98.29,98.13,98.13,56900.0,98.21,98.29,98.13,98.13,56900.0
2013-12-06 15:30:00,98.14,98.27,98.05,98.2,123800.0,98.14,98.27,98.05,98.2,123800.0
2013-12-09 09:30:00,98.5,98.64,97.99,98.51,36500.0,98.5,98.64,97.99,98.51,36500.0
2013-12-09 10:00:00,98.61,98.64,98.15,98.27,41900.0,98.61,98.64,98.15,98.27,41900.0
2013-12-09 10:30:00,98.27,98.52,98.16,98.45,87800.0,98.27,98.52,98.16,98.45,87800.0
2013-12-09 11:00:00,98.48,98.55,98.42,98.48,55800.0,98.48,98.55,98.42,98.48,55800.0
2013-12-09 11:30:00,98.47,98.51,98.4,98.5,32800.0,98.47,98.51,98.4,98.5,32800.0
2013-12-09 12:00:00,98.48,98.52,98.43,98.47,62000.0,98.48,98.52,98.43,98.47,62000.0
2013-12-09 12:30:00,98.49,98.5,98.42,98.47,26500.0,98.49,98.5,98.42,98.47,26500.0
2013-12-09 13:00:00,98.49,98.5,98.46,98.49,32600.0,98.49,98.5,98.46,98.49,32600.0
2013-12-09 13:30:00,98.48,98.5,98.39,98.47,32700.0,98.48,98.5,98.39,98.47,32700.0
2013-12-09 14:00:00,98.47,98.49,98.38,98.48,29200.0,98.47,98.49,98.38,98.48,29200.0
2013-12-09 14:30:00,98.48,98.51,98.41,98.47,41800.0,98.48,98.51,98.41,98.47,41800.0
2013-12-09 15:00:00,98.47,98.49,98.38,98.41,53500.0,98.47,98.49,98.38,98.41,53500.0
2013-12-09 15:30:00,98.41,98.5,98.34,98.48,112500.0,98.41,98.5,98.34,98.48,112500.0
2013-12-10 09:30:00,98.46,98.62,98.16,98.42,102700.0,98.46,98.62,98.16,98.42,102700.0
2013-12-10 10:00:00,98.43,98.57,98.29,98.4,53600.0,98.43,98.57,98.29,98.4,53600.0
2013-12-10 10:30:00,98.44,98.52,98.17,98.21,26500.0,98.44,98.52,98.17,98.21,26500.0
2013-12-10 11:00:00,98.2,98.27,98.13,98.13,23800.0,98.2,98.27,98.13,98.13,23800.0
2013-12-10 11:30:00,98.13,98.13,97.82,97.86,29200.0,98.13,98.13,97.82,97.86,29200.0
2013-12-10 12:00:00,97.86,97.88,97.67,97.75,25700.0,97.86,97.88,97.67,97.75,25700.0
2013-12-10 12:30:00,97.72,97.77,97.44,97.49,50500.0,97.72,97.77,97.44,97.49,50500.0
2013-12-10 13:00:00,97.48,97.5,97.28,97.28,35000.0,97.48,97.5,97.28,97.28,35000.0
2013-12-10 13:30:00,97.32,97.36,97.08,97.1,37200.0,97.32,97.36,97.08,97.1,37200.0
2013-12-10 14:00:00,97.11,97.27,97.08,97.27,30600.0,97.11,97.27,97.08,97.27,30600.0
2013-12-10 14:30:00,97.27,97.28,97.13,97.16,47500.0,97.27,97.28,97.13,97.16,47500.0
2013-12-10 15:00:00,97.16,97.19,96.96,96.99,98700.0,97.16,97.19,96.96,96.99,98700.0
2013-12-10 15:30:00,96.99,97.05,96.98,97.0,166100.0,96.99,97.05,96.98,97.0,166100.0
2013-12-11 09:30:00,96.91,97.2,96.02,96.07,89800.0,96.91,97.2,96.02,96.07,89800.0
2013-12-11 10:00:00,96.06,96.27,95.55,95.55,95400.0,96.06,96.27,95.55,95.55,95400.0
2013-12-11 10:30:00,95.58,95.84,95.58,95.75,53300.0,95.58,95.84,95.58,95.75,53300.0
2013-12-11 11:00:00,95.77,95.77,95.45,95.47,53800.0,95.77,95.77,95.45,95.47,53800.0
2013-12-11 11:30:00,95.44,95.45,95.02,95.06,61400.0,95.44,95.45,95.02,95.06,61400.0
2013-12-11 12:00:00,95.07,95.07,94.75,94.78,86200.0,95.07,95.07,94.75,94.78,86200.0
2013-12-11 12:30:00,94.78,94.78,94.65,94.68,41400.0,94.78,94.78,94.65,94.68,41400.0
2013-12-11 13:00:00,94.68,94.79,94.5,94.67,125000.0,94.68,94.79,94.5,94.67,125000.0
2013-12-11 13:30:00,94.67,94.97,94.67,94.82,92800.0,94.67,94.97,94.67,94.82,92800.0
2013-12-11 14:00:00,94.84,94.91,94.55,94.91,113100.0,94.84,94.91,94.55,94.91,113100.0
2013-12-11 14:30:00,94.9,95.03,94.79,94.81,65500.0,94.9,95.03,94.79,94.81,65500.0
2013-12-11 15:00:00,94.81,94.82,94.58,94.78,120800.0,94.81,94.82,94.58,94.78,120800.0
2013-12-11 15:30:00,94.78,95.32,94.78,95.25,311300.0,94.78,95.32,94.78,95.25,311300.0
2013-12-12 09:30:00,95.25,95.68,95.09,95.63,44700.0,95.25,95.68,95.09,95.63,44700.0
2013-12-12 10:00:00,95.65,95.89,95.55,95.78,59000.0,95.65,95.89,95.55,95.78,59000.0
2013-12-12 10:30:00,95.76,95.96,95.69,95.82,30500.0,95.76,95.96,95.69,95.82,30500.0
2013-12-12 11:00:00,95.82,96.11,95.82,96.05,40900.0,95.82,96.11,95.82,96.05,40900.0
2013-12-12 11:30:00,96.04,96.17,95.93,95.95,34500.0,96.04,96.17,95.93,95.95,34500.0
2013-12-12 12:00:00,95.95,96.14,95.93,96.14,72000.0,95.95,96.14,95.93,96.14,72000.0
2013-12-12 12:30:00,96.12,96.12,95.95,96.03,61000.0,96.12,96.12,95.95,96.03,61000.0
2013-12-12 13:00:00,96.02,96.12,95.98,96.03,33700.0,96.02,96.12,95.98,96.03,33700.0
2013-12-12 13:30:00,96.03,96.23,96.0,96.14,24800.0,96.03,96.23,96.0,96.14,24800.0
2013-12-12 14:00:00,96.13,96.31,96.11,96.3,35600.0,96.13,96.31,96.11,96.3,35600.0
2013-12-12 14:30:00,96.29,96.4,96.2,96.37,27400.0,96.29,96.4,96.2,96.37,27400.0
2013-12-12 15:00:00,96.37,96.47,96.24,96.42,58400.0,96.37,96.47,96.24,96.42,58400.0
2013-12-12 15:30:00,96.44,96.48,95.92,96.01,160600.0,96.44,96.48,95.92,96.01,160600.0
2013-12-13 09:30:00,96.31,96.49,95.64,95.85,39900.0,96.31,96.49,95.64,95.85,39900.0
2013-12-13 10:00:00,95.8,96.0,95.65,95.74,54800.0,95.8,96.0,95.65,95.74,54800.0
2013-12-13 10:30:00,95.76,95.91,95.5,95.51,21000.0,95.76,95.91,95.5,95.51,21000.0
2013-12-13 11:00:00,95.53,95.91,95.52,95.75,24500.0,95.53,95.91,95.52,95.75,24500.0
2013-12-13 11:30:00,95.71,95.99,95.68,95.89,16100.0,95.71,95.99,95.68,95.89,16100.0
2013-12-13 12:00:00,95.89,96.12,95.84,96.11,27000.0,95.89,96.12,95.84,96.11,27000.0
2013-12-13 12:30:00,96.11,96.3,96.0,96.21,125900.0,96.11,96.3,96.0,96.21,125900.0
2013-12-13 13:00:00,96.2,96.3,96.19,96.24,21700.0,96.2,96.3,96.19,96.24,21700.0
2013-12-13 13:30:00,96.23,96.35,96.2,96.23,21200.0,96.23,96.35,96.2,96.23,21200.0
2013-12-13 14:00:00,96.22,96.28,95.95,95.99,17900.0,96.22,96.28,95.95,95.99,17900.0
2013-12-13 14:30:00,95.99,96.17,95.97,96.16,25700.0,95.99,96.17,95.97,96.16,25700.0
2013-12-13 15:00:00,96.17,96.32,96.17,96.27,45500.0,96.17,96.32,96.17,96.27,45500.0
2013-12-13 15:30:00,96.27,96.31,95.98,96.01,111000.0,96.27,96.31,95.98,96.01,111000.0
2013-12-16 09:30:00,96.27,97.21,95.93,96.97,36700.0,96.27,97.21,95.93,96.97,36700.0
2013-12-16 10:00:00,96.91,97.0,96.51,96.71,18400.0,96.91,97.0,96.51,96.71,18400.0
2013-12-16 10:30:00,96.69,96.69,96.45,96.54,12500.0,96.69,96.69,96.45,96.54,12500.0
2013-12-16 11:00:00,96.58,96.62,96.32,96.52,23000.0,96.58,96.62,96.32,96.52,23000.0
2013-12-16 11:30:00,96.54,96.71,96.54,96.64,27400.0,96.54,96.71,96.54,96.64,27400.0
2013-12-16 12:00:00,96.63,96.76,96.6,96.7,14700.0,96.63,96.76,96.6,96.7,14700.0
2013-12-16 12:30:00,96.7,96.87,96.7,96.87,15800.0,96.7,96.87,96.7,96.87,15800.0
2013-12-16 13:00:00,96.87,96.94,96.79,96.89,23800.0,96.87,96.94,96.79,96.89,23800.0
2013-12-16 13:30:00,96.9,96.98,96.85,96.97,16700.0,96.9,96.98,96.85,96.97,16700.0
2013-12-16 14:00:00,96.97,97.08,96.95,97.0,31000.0,96.97,97.08,96.95,97.0,31000.0
2013-12-16 14:30:00,96.99,97.0,96.8,96.91,21300.0,96.99,97.0,96.8,96.91,21300.0
2013-12-16 15:00:00,96.93,96.95,96.79,96.79,21800.0,96.93,96.95,96.79,96.79,21800.0
2013-12-16 15:30:00,96.79,96.79,96.68,96.72,65100.0,96.79,96.79,96.68,96.72,65100.0
2013-12-17 09:30:00,96.68,97.32,96.2,96.42,31600.0,96.68,97.32,96.2,96.42,31600.0
2013-12-17 10:00:00,96.45,96.58,96.26,96.26,14100.0,96.45,96.58,96.26,96.26,14100.0
2013-12-17 10:30:00,96.25,96.25,95.63,95.75,23500.0,96.25,96.25,95.63,95.75,23500.0
2013-12-17 11:00:00,95.73,95.92,95.72,95.84,16100.0,95.73,95.92,95.72,95.84,16100.0
2013-12-17 11:30:00,95.79,95.93,95.79,95.9,16800.0,95.79,95.93,95.79,95.9,16800.0
2013-12-17 12:00:00,95.87,96.09,95.87,96.07,13900.0,95.87,96.09,95.87,96.07,13900.0
2013-12-17 12:30:00,96.06,96.23,96.05,96.16,15600.0,96.06,96.23,96.05,96.16,15600.0
2013-12-17 13:00:00,96.17,96.18,96.07,96.15,9400.0,96.17,96.18,96.07,96.15,9400.0
2013-12-17 13:30:00,96.15,96.15,95.95,95.99,12700.0,96.15,96.15,95.95,95.99,12700.0
2013-12-17 14:00:00,96.0,96.21,95.96,96.13,16400.0,96.0,96.21,95.96,96.13,16400.0
2013-12-17 14:30:00,96.13,96.16,96.0,96.15,16700.0,96.13,96.16,96.0,96.15,16700.0
2013-12-17 15:00:00,96.15,96.37,96.14,96.25,24500.0,96.15,96.37,96.14,96.25,24500.0
2013-12-17 15:30:00,96.27,96.33,96.07,96.11,60700.0,96.27,96.33,96.07,96.11,60700.0
2013-12-18 09:30:00,96.11,96.94,95.87,96.92,25500.0,96.11,96.94,95.87,96.92,25500.0
2013-12-18 10:00:00,96.88,97.01,96.64,96.8,27100.0,96.88,97.01,96.64,96.8,27100.0
2013-12-18 10:30:00,96.74,97.11,96.74,97.11,27000.0,96.74,97.11,96.74,97.11,27000.0
2013-12-18 11:00:00,97.11,97.15,96.95,96.98,80000.0,97.11,97.15,96.95,96.98,80000.0
2013-12-18 11:30:00,96.98,97.0,96.74,96.82,19800.0,96.98,97.0,96.74,96.82,19800.0
2013-12-18 12:00:00,96.8,97.0,96.79,96.93,32900.0,96.8,97.0,96.79,96.93,32900.0
2013-12-18 12:30:00,96.94,96.95,96.71,96.75,14800.0,96.94,96.95,96.71,96.75,14800.0
2013-12-18 13:00:00,96.75,96.87,96.66,96.86,46400.0,96.75,96.87,96.66,96.86,46400.0
2013-12-18 13:30:00,96.86,97.29,96.82,97.28,35800.0,96.86,97.29,96.82,97.28,35800.0
2013-12-18 14:00:00,97.13,98.55,96.58,98.02,112900.0,97.13,98.55,96.58,98.02,112900.0
2013-12-18 14:30:00,98.04,98.64,98.02,98.37,69200.0,98.04,98.64,98.02,98.37,69200.0
2013-12-18 15:00:00,98.35,98.52,98.09,98.34,84100.0,98.35,98.52,98.09,98.34,84100.0
2013-12-18 15:30:00,98.34,98.82,98.33,98.81,131400.0,98.34,98.82,98.33,98.81,131400.0
2013-12-19 09:30:00,98.11,98.96,97.99,98.59,73500.0,98.11,98.96,97.99,98.59,73500.0
2013-12-19 10:00:00,98.62,98.69,98.45,98.6,60500.0,98.62,98.69,98.45,98.6,60500.0
2013-12-19 10:30:00,98.6,98.73,98.5,98.66,39100.0,98.6,98.73,98.5,98.66,39100.0
2013-12-19 11:00:00,98.64,98.78,98.58,98.74,42800.0,98.64,98.78,98.58,98.74,42800.0
2013-12-19 11:30:00,98.73,98.84,98.72,98.81,33900.0,98.73,98.84,98.72,98.81,33900.0
2013-12-19 12:00:00,98.81,98.92,98.77,98.88,42200.0,98.81,98.92,98.77,98.88,42200.0
2013-12-19 12:30:00,98.92,98.92,98.76,98.9,27700.0,98.92,98.92,98.76,98.9,27700.0
2013-12-19 13:00:00,98.89,98.97,98.85,98.95,25400.0,98.89,98.97,98.85,98.95,25400.0
2013-12-19 13:30:00,98.96,99.09,98.95,99.0,59900.0,98.96,99.09,98.95,99.0,59900.0
2013-12-19 14:00:00,99.0,99.08,98.95,99.0,42500.0,99.0,99.08,98.95,99.0,42500.0
2013-12-19 14:30:00,98.99,99.04,98.98,99.02,54900.0,98.99,99.04,98.98,99.02,54900.0
2013-12-19 15:00:00,99.02,99.08,98.93,98.96,48100.0,99.02,99.08,98.93,98.96,48100.0
2013-12-19 15:30:00,98.96,99.11,98.94,99.02,169700.0,98.96,99.11,98.94,99.02,169700.0
2013-12-20 09:30:00,99.45,99.73,99.03,99.05,118100.0,99.45,99.73,99.03,99.05,118100.0
2013-12-20 10:00:00,99.05,99.33,99.02,99.33,24900.0,99.05,99.33,99.02,99.33,24900.0
2013-12-20 10:30:00,99.33,99.51,99.31,99.38,15600.0,99.33,99.51,99.31,99.38,15600.0
2013-12-20 11:00:00,99.35,99.9,99.32,99.83,30500.0,99.35,99.9,99.32,99.83,30500.0
2013-12-20 11:30:00,99.83,99.98,99.8,99.91,32100.0,99.83,99.98,99.8,99.91,32100.0
2013-12-20 12:00:00,99.95,99.98,99.89,99.96,35200.0,99.95,99.98,99.89,99.96,35200.0
2013-12-20 12:30:00,99.96,99.98,99.92,99.92,25100.0,99.96,99.98,99.92,99.92,25100.0
2013-12-20 13:00:00,99.94,99.98,99.84,99.91,32100.0,99.94,99.98,99.84,99.91,32100.0
2013-12-20 13:30:00,99.92,99.97,99.83,99.96,25600.0,99.92,99.97,99.83,99.96,25600.0
2013-12-20 14:00:00,99.98,99.98,99.91,99.93,34600.0,99.98,99.98,99.91,99.93,34600.0
2013-12-20 14:30:00,99.94,99.97,99.71,99.71,33800.0,99.94,99.97,99.71,99.71,33800.0
2013-12-20 15:00:00,99.72,99.72,99.53,99.58,48200.0,99.72,99.72,99.53,99.58,48200.0
2013-12-20 15:30:00,99.6,99.75,99.5,99.65,132700.0,99.6,99.75,99.5,99.65,132700.0
2013-12-23 09:30:00,100.18,100.29,99.76,99.78,38000.0,100.18,100.29,99.76,99.78,38000.0
2013-12-23 10:00:00,99.84,99.87,99.49,99.69,28900.0,99.84,99.87,99.49,99.69,28900.0
2013-12-23 10:30:00,99.67,99.72,99.31,99.36,22900.0,99.67,99.72,99.31,99.36,22900.0
2013-12-23 11:00:00,99.36,99.36,99.14,99.26,31700.0,99.36,99.36,99.14,99.26,31700.0
2013-12-23 11:30:00,99.31,99.59,99.27,99.46,23700.0,99.31,99.59,99.27,99.46,23700.0
2013-12-23 12:00:00,99.51,99.51,99.32,99.41,22200.0,99.51,99.51,99.32,99.41,22200.0
2013-12-23 12:30:00,99.4,99.45,99.31,99.32,19400.0,99.4,99.45,99.31,99.32,19400.0
2013-12-23 13:00:00,99.27,99.37,99.17,99.37,25000.0,99.27,99.37,99.17,99.37,25000.0
2013-12-23 13:30:00,99.36,99.43,99.21,99.35,27800.0,99.36,99.43,99.21,99.35,27800.0
2013-12-23 14:00:00,99.38,99.46,99.32,99.35,43100.0,99.38,99.46,99.32,99.35,43100.0
2013-12-23 14:30:00,99.32,99.4,99.32,99.35,41900.0,99.32,99.4,99.32,99.35,41900.0
2013-12-23 15:00:00,99.36,99.47,99.32,99.47,58400.0,99.36,99.47,99.32,99.47,58400.0
2013-12-23 15:30:00,99.45,99.56,99.37,99.49,92700.0,99.45,99.56,99.37,99.49,92700.0
2013-12-24 09:30:00,99.4,99.74,99.28,99.48,9600.0,99.4,99.74,99.28,99.48,9600.0
2013-12-24 10:00:00,99.56,99.72,99.38,99.67,17500.0,99.56,99.72,99.38,99.67,17500.0
2013-12-24 10:30:00,99.63,99.74,99.62,99.73,15500.0,99.63,99.74,99.62,99.73,15500.0
2013-12-24 11:00:00,99.75,99.78,99.55,99.61,13600.0,99.75,99.78,99.55,99.61,13600.0
2013-12-24 11:30:00,99.61,99.63,99.43,99.57,17400.0,99.61,99.63,99.43,99.57,17400.0
2013-12-24 12:00:00,99.5,99.54,99.32,99.38,19400.0,99.5,99.54,99.32,99.38,19400.0
2013-12-24 12:30:00,99.38,99.65,99.37,99.61,28500.0,99.38,99.65,99.37,99.61,28500.0
2013-12-26 09:30:00,99.61,100.26,99.26,99.58,20400.0,99.61,100.26,99.26,99.58,20400.0
2013-12-26 10:00:00,99.64,100.04,99.64,100.04,14000.0,99.64,100.04,99.64,100.04,14000.0
2013-12-26 10:30:00,100.05,100.05,99.72,99.99,40400.0,100.05,100.05,99.72,99.99,40400.0
2013-12-26 11:00:00,99.99,100.1,99.9,99.96,20200.0,99.99,100.1,99.9,99.96,20200.0
2013-12-26 11:30:00,99.94,99.95,99.67,99.67,12600.0,99.94,99.95,99.67,99.67,12600.0
2013-12-26 12:00:00,99.72,99.72,99.45,99.52,20800.0,99.72,99.72,99.45,99.52,20800.0
2013-12-26 12:30:00,99.55,99.56,99.38,99.5,32200.0,99.55,99.56,99.38,99.5,32200.0
2013-12-26 13:00:00,99.58,99.58,99.4,99.4,26900.0,99.58,99.58,99.4,99.4,26900.0
2013-12-26 13:30:00,99.43,99.55,99.35,99.55,20200.0,99.43,99.55,99.35,99.55,20200.0
2013-12-26 14:00:00,99.55,99.64,99.4,99.51,22100.0,99.55,99.64,99.4,99.51,22100.0
2013-12-26 14:30:00,99.55,99.59,99.45,99.53,18900.0,99.55,99.59,99.45,99.53,18900.0
2013-12-26 15:00:00,99.54,99.62,99.45,99.51,24500.0,99.54,99.62,99.45,99.51,24500.0
2013-12-26 15:30:00,99.51,99.62,99.45,99.61,52400.0,99.51,99.62,99.45,99.61,52400.0
2013-12-27 09:30:00,99.63,100.18,99.12,100.12,18100.0,99.63,100.18,99.12,100.12,18100.0
2013-12-27 10:00:00,100.07,100.17,99.9,99.95,15400.0,100.07,100.17,99.9,99.95,15400.0
2013-12-27 10:30:00,99.86,99.87,99.6,99.69,22000.0,99.86,99.87,99.6,99.69,22000.0
2013-12-27 11:00:00,99.73,99.97,99.7,99.83,21000.0,99.73,99.97,99.7,99.83,21000.0
2013-12-27 11:30:00,99.89,99.96,99.53,99.53,16000.0,99.89,99.96,99.53,99.53,16000.0
2013-12-27 12:00:00,99.57,99.6,99.44,99.47,16000.0,99.57,99.6,99.44,99.47,16000.0
2013-12-27 12:30:00,99.47,99.5,99.33,99.33,16000.0,99.47,99.5,99.33,99.33,16000.0
2013-12-27 13:00:00,99.3,99.42,99.29,99.35,17600.0,99.3,99.42,99.29,99.35,17600.0
2013-12-27 13:30:00,99.37,99.4,99.3,99.4,16400.0,99.37,99.4,99.3,99.4,16400.0
2013-12-27 14:00:00,99.4,99.51,99.38,99.42,23900.0,99.4,99.51,99.38,99.42,23900.0
2013-12-27 14:30:00,99.42,99.47,99.38,99.4,25800.0,99.42,99.47,99.38,99.4,25800.0
2013-12-27 15:00:00,99.39,99.4,99.32,99.4,38400.0,99.39,99.4,99.32,99.4,38400.0
2013-12-27 15:30:00,99.4,99.43,99.32,99.36,85700.0,99.4,99.43,99.32,99.36,85700.0
2013-12-30 09:30:00,99.56,99.87,99.02,99.5,26900.0,99.56,99.87,99.02,99.5,26900.0
2013-12-30 10:00:00,99.45,99.73,99.44,99.68,21800.0,99.45,99.73,99.44,99.68,21800.0
2013-12-30 10:30:00,99.68,99.84,99.55,99.83,84200.0,99.68,99.84,99.55,99.83,84200.0
2013-12-30 11:00:00,99.83,99.98,99.69,99.73,91300.0,99.83,99.98,99.69,99.73,91300.0
2013-12-30 11:30:00,99.75,99.77,99.65,99.72,21600.0,99.75,99.77,99.65,99.72,21600.0
2013-12-30 12:00:00,99.75,99.77,99.68,99.73,22800.0,99.75,99.77,99.68,99.73,22800.0
2013-12-30 12:30:00,99.72,99.94,99.67,99.81,69600.0,99.72,99.94,99.67,99.81,69600.0
2013-12-30 13:00:00,99.78,100.36,99.78,100.32,46000.0,99.78,100.36,99.78,100.32,46000.0
2013-12-30 13:30:00,100.3,100.63,100.3,100.61,34100.0,100.3,100.63,100.3,100.61,34100.0
2013-12-30 14:00:00,100.61,100.85,100.61,100.76,45600.0,100.61,100.85,100.61,100.76,45600.0
2013-12-30 14:30:00,100.78,100.8,100.44,100.5,40900.0,100.78,100.8,100.44,100.5,40900.0
2013-12-30 15:00:00,100.5,100.5,100.23,100.24,29100.0,100.5,100.5,100.23,100.24,29100.0
2013-12-30 15:30:00,100.22,100.3,100.06,100.29,96200.0,100.22,100.3,100.06,100.29,96200.0
2013-12-31 09:30:00,100.5,100.52,99.67,99.75,23700.0,100.5,100.52,99.67,99.75,23700.0
2013-12-31 10:00:00,99.67,99.79,99.61,99.78,23800.0,99.67,99.79,99.61,99.78,23800.0
2013-12-31 10:30:00,99.82,99.98,99.81,99.97,26300.0,99.82,99.98,99.81,99.97,26300.0
2013-12-31 11:00:00,99.98,100.17,99.97,100.16,17500.0,99.98,100.17,99.97,100.16,17500.0
2013-12-31 11:30:00,100.16,100.2,100.11,100.16,10700.0,100.16,100.2,100.11,100.16,10700.0
2013-12-31 12:00:00,100.16,100.17,100.03,100.11,13500.0,100.16,100.17,100.03,100.11,13500.0
2013-12-31 12:30:00,100.15,100.21,100.01,100.03,13600.0,100.15,100.21,100.01,100.03,13600.0
2013-12-31 13:00:00,100.03,100.13,100.01,100.13,17900.0,100.03,100.13,100.01,100.13,17900.0
2013-12-31 13:30:00,100.13,100.18,100.04,100.08,26200.0,100.13,100.18,100.04,100.08,26200.0
2013-12-31 14:00:00,100.08,100.08,99.77,99.77,13300.0,100.08,100.08,99.77,99.77,13300.0
2013-12-31 14:30:00,99.8,99.82,99.71,99.78,22600.0,99.8,99.82,99.71,99.78,22600.0
2013-12-31 15:00:00,99.81,100.0,99.73,99.99,26400.0,99.81,100.0,99.73,99.99,26400.0
2013-12-31 15:30:00,99.99,100.02,99.87,100.0,104100.0,99.99,100.02,99.87,100.0,104100.0
2014-01-02 09:30:00,100.0,100.0,99.14,99.46,32400.0,100.0,100.0,99.14,99.46,32400.0
2014-01-02 10:00:00,99.44,99.78,99.21,99.72,39500.0,99.44,99.78,99.21,99.72,39500.0
2014-01-02 10:30:00,99.76,100.17,99.67,100.0,31900.0,99.76,100.17,99.67,100.0,31900.0
2014-01-02 11:00:00,100.0,100.04,99.65,99.65,19100.0,100.0,100.04,99.65,99.65,19100.0
2014-01-02 11:30:00,99.67,99.68,99.31,99.41,18400.0,99.67,99.68,99.31,99.41,18400.0
2014-01-02 12:00:00,99.46,99.46,99.3,99.32,16500.0,99.46,99.46,99.3,99.32,16500.0
2014-01-02 12:30:00,99.3,99.43,99.19,99.43,16200.0,99.3,99.43,99.19,99.43,16200.0
2014-01-02 13:00:00,99.43,99.45,99.1,99.15,20400.0,99.43,99.45,99.1,99.15,20400.0
2014-01-02 13:30:00,99.17,99.38,99.12,99.24,21400.0,99.17,99.38,99.12,99.24,21400.0
2014-01-02 14:00:00,99.24,99.34,99.0,99.06,23700.0,99.24,99.34,99.0,99.06,23700.0
2014-01-02 14:30:00,99.07,99.24,99.07,99.1,22300.0,99.07,99.24,99.07,99.1,22300.0
2014-01-02 15:00:00,99.11,99.48,99.11,99.35,36100.0,99.11,99.48,99.11,99.35,36100.0
2014-01-02 15:30:00,99.35,99.35,99.13,99.24,74200.0,99.35,99.35,99.13,99.24,74200.0
2014-01-03 09:30:00,99.13,100.06,98.77,99.43,42000.0,99.13,100.06,98.77,99.43,42000.0
2014-01-03 10:00:00,99.43,99.8,99.28,99.36,39700.0,99.43,99.8,99.28,99.36,39700.0
2014-01-03 10:30:00,99.36,99.37,99.19,99.28,38700.0,99.36,99.37,99.19,99.28,38700.0
2014-01-03 11:00:00,99.29,99.32,98.86,98.89,63100.0,99.29,99.32,98.86,98.89,63100.0
2014-01-03 11:30:00,98.88,98.95,98.79,98.89,47000.0,98.88,98.95,98.79,98.89,47000.0
2014-01-03 12:00:00,98.88,99.0,98.78,98.86,109800.0,98.88,99.0,98.78,98.86,109800.0
2014-01-03 12:30:00,98.87,98.96,98.63,98.77,91600.0,98.87,98.96,98.63,98.77,91600.0
2014-01-03 13:00:00,98.8,98.86,98.33,98.33,113400.0,98.8,98.86,98.33,98.33,113400.0
2014-01-03 13:30:00,98.33,98.73,97.9,98.56,237700.0,98.33,98.73,97.9,98.56,237700.0
2014-01-03 14:00:00,98.55,98.57,98.01,98.11,84800.0,98.55,98.57,98.01,98.11,84800.0
2014-01-03 14:30:00,98.12,98.15,97.9,98.09,94300.0,98.12,98.15,97.9,98.09,94300.0
2014-01-03 15:00:00,98.1,98.18,97.97,98.01,179900.0,98.1,98.18,97.97,98.01,179900.0
2014-01-03 15:30:00,98.02,98.42,98.01,98.03,176100.0,98.02,98.42,98.01,98.03,176100.0
2014-01-06 09:30:00,98.37,98.81,98.16,98.29,30100.0,98.37,98.81,98.16,98.29,30100.0
2014-01-06 10:00:00,98.3,98.7,98.16,98.47,35000.0,98.3,98.7,98.16,98.47,35000.0
2014-01-06 10:30:00,98.52,98.64,98.37,98.42,33300.0,98.52,98.64,98.37,98.42,33300.0
2014-01-06 11:00:00,98.4,98.54,98.15,98.26,27800.0,98.4,98.54,98.15,98.26,27800.0
2014-01-06 11:30:00,98.29,98.43,98.24,98.29,18200.0,98.29,98.43,98.24,98.29,18200.0
2014-01-06 12:00:00,98.33,98.35,98.08,98.2,18700.0,98.33,98.35,98.08,98.2,18700.0
2014-01-06 12:30:00,98.15,98.4,98.05,98.4,16300.0,98.15,98.4,98.05,98.4,16300.0
2014-01-06 13:00:00,98.4,98.4,98.16,98.29,21200.0,98.4,98.4,98.16,98.29,21200.0
2014-01-06 13:30:00,98.31,98.66,98.22,98.63,43200.0,98.31,98.66,98.22,98.63,43200.0
2014-01-06 14:00:00,98.58,98.62,98.4,98.43,41600.0,98.58,98.62,98.4,98.43,41600.0
2014-01-06 14:30:00,98.46,98.75,98.44,98.74,31500.0,98.46,98.75,98.44,98.74,31500.0
2014-01-06 15:00:00,98.72,98.85,98.63,98.78,48500.0,98.72,98.85,98.63,98.78,48500.0
2014-01-06 15:30:00,98.78,98.87,98.39,98.39,103400.0,98.78,98.87,98.39,98.39,103400.0
2014-01-07 09:30:00,99.04,99.67,98.5,99.44,31300.0,99.04,99.67,98.5,99.44,31300.0
2014-01-07 10:00:00,99.37,99.97,99.37,99.91,19700.0,99.37,99.97,99.37,99.91,19700.0
2014-01-07 10:30:00,99.87,100.3,99.81,100.06,40100.0,99.87,100.3,99.81,100.06,40100.0
2014-01-07 11:00:00,100.05,100.17,99.95,99.95,43800.0,100.05,100.17,99.95,99.95,43800.0
2014-01-07 11:30:00,99.9,100.06,99.9,99.99,16100.0,99.9,100.06,99.9,99.99,16100.0
2014-01-07 12:00:00,100.0,100.21,99.96,100.21,16700.0,100.0,100.21,99.96,100.21,16700.0
2014-01-07 12:30:00,100.21,100.3,100.14,100.14,22700.0,100.21,100.3,100.14,100.14,22700.0
2014-01-07 13:00:00,100.21,100.31,100.2,100.27,10500.0,100.21,100.31,100.2,100.27,10500.0
2014-01-07 13:30:00,100.28,100.44,100.23,100.25,13100.0,100.28,100.44,100.23,100.25,13100.0
2014-01-07 14:00:00,100.21,100.27,100.1,100.27,27100.0,100.21,100.27,100.1,100.27,27100.0
2014-01-07 14:30:00,100.27,100.48,100.27,100.48,27700.0,100.27,100.48,100.27,100.48,27700.0
2014-01-07 15:00:00,100.48,100.5,100.45,100.46,73400.0,100.48,100.5,100.45,100.46,73400.0
2014-01-07 15:30:00,100.46,100.52,100.37,100.38,98600.0,100.46,100.52,100.37,100.38,98600.0
2014-01-08 09:30:00,100.49,100.97,100.46,100.81,25600.0,100.49,100.97,100.46,100.81,25600.0
2014-01-08 10:00:00,100.92,101.28,100.81,101.23,26100.0,100.92,101.28,100.81,101.23,26100.0
2014-01-08 10:30:00,101.23,101.36,101.15,101.18,30800.0,101.23,101.36,101.15,101.18,30800.0
2014-01-08 11:00:00,101.2,101.23,100.93,100.99,24400.0,101.2,101.23,100.93,100.99,24400.0
2014-01-08 11:30:00,100.99,101.0,100.54,100.65,40800.0,100.99,101.0,100.54,100.65,40800.0
2014-01-08 12:00:00,100.64,100.65,100.36,100.37,22200.0,100.64,100.65,100.36,100.37,22200.0
2014-01-08 12:30:00,100.34,100.53,100.32,100.44,31000.0,100.34,100.53,100.32,100.44,31000.0
2014-01-08 13:00:00,100.46,100.52,100.3,100.51,20900.0,100.46,100.52,100.3,100.51,20900.0
2014-01-08 13:30:00,100.5,100.55,100.45,100.51,35000.0,100.5,100.55,100.45,100.51,35000.0
2014-01-08 14:00:00,100.51,100.61,100.13,100.23,40100.0,100.51,100.61,100.13,100.23,40100.0
2014-01-08 14:30:00,100.22,100.38,100.16,100.35,26100.0,100.22,100.38,100.16,100.35,26100.0
2014-01-08 15:00:00,100.41,100.48,100.19,100.2,41000.0,100.41,100.48,100.19,100.2,41000.0
2014-01-08 15:30:00,100.2,100.58,100.15,100.45,104900.0,100.2,100.58,100.15,100.45,104900.0
2014-01-09 09:30:00,100.8,101.06,100.43,100.81,15000.0,100.8,101.06,100.43,100.81,15000.0
2014-01-09 10:00:00,100.81,100.88,100.6,100.84,11200.0,100.81,100.88,100.6,100.84,11200.0
2014-01-09 10:30:00,100.9,100.99,100.5,100.62,17700.0,100.9,100.99,100.5,100.62,17700.0
2014-01-09 11:00:00,100.61,100.61,100.34,100.58,22200.0,100.61,100.61,100.34,100.58,22200.0
2014-01-09 11:30:00,100.61,100.68,100.56,100.56,20500.0,100.61,100.68,100.56,100.56,20500.0
2014-01-09 12:00:00,100.55,100.76,100.5,100.74,14700.0,100.55,100.76,100.5,100.74,14700.0
2014-01-09 12:30:00,100.73,100.84,100.62,100.71,29300.0,100.73,100.84,100.62,100.71,29300.0
2014-01-09 13:00:00,100.73,100.76,100.66,100.74,22800.0,100.73,100.76,100.66,100.74,22800.0
2014-01-09 13:30:00,100.73,100.74,100.5,100.55,14200.0,100.73,100.74,100.5,100.55,14200.0
2014-01-09 14:00:00,100.58,100.6,100.41,100.55,12400.0,100.58,100.6,100.41,100.55,12400.0
2014-01-09 14:30:00,100.56,100.71,100.46,100.63,20700.0,100.56,100.71,100.46,100.63,20700.0
2014-01-09 15:00:00,100.63,100.7,100.58,100.64,36100.0,100.63,100.7,100.58,100.64,36100.0
2014-01-09 15:30:00,100.65,100.7,100.53,100.61,79400.0,100.65,100.7,100.53,100.61,79400.0
2014-01-10 09:30:00,100.62,101.34,100.42,101.1,23300.0,100.62,101.34,100.42,101.1,23300.0
2014-01-10 10:00:00,100.99,101.01,100.65,100.99,11300.0,100.99,101.01,100.65,100.99,11300.0
2014-01-10 10:30:00,100.99,101.1,100.8,101.07,24600.0,100.99,101.1,100.8,101.07,24600.0
2014-01-10 11:00:00,101.07,101.33,101.05,101.18,15300.0,101.07,101.33,101.05,101.18,15300.0
2014-01-10 11:30:00,101.14,101.21,100.96,101.12,14500.0,101.14,101.21,100.96,101.12,14500.0
2014-01-10 12:00:00,101.07,101.28,101.05,101.27,11500.0,101.07,101.28,101.05,101.27,11500.0
2014-01-10 12:30:00,101.27,101.36,101.17,101.19,10700.0,101.27,101.36,101.17,101.19,10700.0
2014-01-10 13:00:00,101.19,101.38,101.12,101.37,11100.0,101.19,101.38,101.12,101.37,11100.0
2014-01-10 13:30:00,101.36,101.39,101.12,101.12,15300.0,101.36,101.39,101.12,101.12,15300.0
2014-01-10 14:00:00,101.13,101.27,101.13,101.15,10200.0,101.13,101.27,101.13,101.15,10200.0
2014-01-10 14:30:00,101.14,101.23,101.08,101.11,13900.0,101.14,101.23,101.08,101.11,13900.0
2014-01-10 15:00:00,101.15,101.37,101.13,101.34,15600.0,101.15,101.37,101.13,101.34,15600.0
2014-01-10 15:30:00,101.34,101.48,101.31,101.48,47000.0,101.34,101.48,101.31,101.48,47000.0
2014-01-13 09:30:00,101.29,101.3,100.78,100.81,17500.0,101.29,101.3,100.78,100.81,17500.0
2014-01-13 10:00:00,100.86,101.04,100.76,101.04,13100.0,100.86,101.04,100.76,101.04,13100.0
2014-01-13 10:30:00,101.0,101.08,100.88,100.89,8500.0,101.0,101.08,100.88,100.89,8500.0
2014-01-13 11:00:00,100.78,100.78,100.64,100.75,12700.0,100.78,100.78,100.64,100.75,12700.0
2014-01-13 11:30:00,100.72,100.74,100.63,100.72,12700.0,100.72,100.74,100.63,100.72,12700.0
2014-01-13 12:00:00,100.7,100.7,100.37,100.41,9900.0,100.7,100.7,100.37,100.41,9900.0
2014-01-13 12:30:00,100.38,100.4,100.17,100.17,15500.0,100.38,100.4,100.17,100.17,15500.0
2014-01-13 13:00:00,100.12,100.32,99.98,100.32,15900.0,100.12,100.32,99.98,100.32,15900.0
2014-01-13 13:30:00,100.29,100.41,100.22,100.37,20200.0,100.29,100.41,100.22,100.37,20200.0
2014-01-13 14:00:00,100.39,100.45,100.23,100.26,13600.0,100.39,100.45,100.23,100.26,13600.0
2014-01-13 14:30:00,100.26,100.26,100.09,100.1,21000.0,100.26,100.26,100.09,100.1,21000.0
2014-01-13 15:00:00,100.12,100.14,99.83,100.1,29900.0,100.12,100.14,99.83,100.1,29900.0
2014-01-13 15:30:00,100.07,100.61,99.98,100.6,153800.0,100.07,100.61,99.98,100.6,153800.0
2014-01-14 09:30:00,100.56,102.22,100.56,102.22,53400.0,100.56,102.22,100.56,102.22,53400.0
2014-01-14 10:00:00,102.09,102.65,102.05,102.37,91300.0,102.09,102.65,102.05,102.37,91300.0
2014-01-14 10:30:00,102.35,102.98,102.35,102.98,64700.0,102.35,102.98,102.35,102.98,64700.0
2014-01-14 11:00:00,102.95,103.01,102.73,102.86,49500.0,102.95,103.01,102.73,102.86,49500.0
2014-01-14 11:30:00,102.83,103.12,102.81,103.06,72900.0,102.83,103.12,102.81,103.06,72900.0
2014-01-14 12:00:00,103.13,103.48,103.1,103.43,58800.0,103.13,103.48,103.1,103.43,58800.0
2014-01-14 12:30:00,103.41,103.52,103.05,103.05,49600.0,103.41,103.52,103.05,103.05,49600.0
2014-01-14 13:00:00,103.05,103.08,102.82,102.88,31300.0,103.05,103.08,102.82,102.88,31300.0
2014-01-14 13:30:00,102.88,103.14,102.66,102.68,33400.0,102.88,103.14,102.66,102.68,33400.0
2014-01-14 14:00:00,102.7,102.79,102.5,102.79,29600.0,102.7,102.79,102.5,102.79,29600.0
2014-01-14 14:30:00,102.81,102.91,102.79,102.82,32700.0,102.81,102.91,102.79,102.82,32700.0
2014-01-14 15:00:00,102.83,103.19,102.69,103.12,60700.0,102.83,103.19,102.69,103.12,60700.0
2014-01-14 15:30:00,103.13,103.18,102.94,102.99,122900.0,103.13,103.18,102.94,102.99,122900.0
2014-01-15 09:30:00,103.03,103.14,102.64,103.06,40300.0,103.03,103.14,102.64,103.06,40300.0
2014-01-15 10:00:00,103.09,103.34,103.0,103.03,41900.0,103.09,103.34,103.0,103.03,41900.0
2014-01-15 10:30:00,103.01,103.16,102.99,103.11,45600.0,103.01,103.16,102.99,103.11,45600.0
2014-01-15 11:00:00,103.13,103.33,102.95,103.0,22400.0,103.13,103.33,102.95,103.0,22400.0
2014-01-15 11:30:00,103.01,103.15,102.95,102.99,50700.0,103.01,103.15,102.95,102.99,50700.0
2014-01-15 12:00:00,102.99,103.13,102.97,103.11,17500.0,102.99,103.13,102.97,103.11,17500.0
2014-01-15 12:30:00,103.11,103.29,103.02,103.28,21900.0,103.11,103.29,103.02,103.28,21900.0
2014-01-15 13:00:00,103.28,103.3,103.24,103.26,32300.0,103.28,103.3,103.24,103.26,32300.0
2014-01-15 13:30:00,103.25,103.32,103.16,103.21,85300.0,103.25,103.32,103.16,103.21,85300.0
2014-01-15 14:00:00,103.23,103.53,103.22,103.51,37000.0,103.23,103.53,103.22,103.51,37000.0
2014-01-15 14:30:00,103.54,103.67,103.49,103.56,19100.0,103.54,103.67,103.49,103.56,19100.0
2014-01-15 15:00:00,103.56,103.7,103.54,103.67,42400.0,103.56,103.7,103.54,103.67,42400.0
2014-01-15 15:30:00,103.68,103.96,103.68,103.96,79600.0,103.68,103.96,103.68,103.96,79600.0
2014-01-16 09:30:00,103.9,104.47,103.75,104.38,33000.0,103.9,104.47,103.75,104.38,33000.0
2014-01-16 10:00:00,104.34,104.43,104.04,104.2,18300.0,104.34,104.43,104.04,104.2,18300.0
2014-01-16 10:30:00,104.17,104.31,104.04,104.24,28100.0,104.17,104.31,104.04,104.24,28100.0
2014-01-16 11:00:00,104.24,104.33,104.15,104.31,24500.0,104.24,104.33,104.15,104.31,24500.0
2014-01-16 11:30:00,104.32,104.67,104.32,104.64,22400.0,104.32,104.67,104.32,104.64,22400.0
2014-01-16 12:00:00,104.63,104.83,104.58,104.81,26900.0,104.63,104.83,104.58,104.81,26900.0
2014-01-16 12:30:00,104.83,105.17,104.82,105.01,70000.0,104.83,105.17,104.82,105.01,70000.0
2014-01-16 13:00:00,105.0,105.23,104.93,105.22,32800.0,105.0,105.23,104.93,105.22,32800.0
2014-01-16 13:30:00,105.22,105.28,105.14,105.25,38300.0,105.22,105.28,105.14,105.25,38300.0
2014-01-16 14:00:00,105.25,105.33,105.25,105.27,43000.0,105.25,105.33,105.25,105.27,43000.0
2014-01-16 14:30:00,105.26,105.26,104.96,105.21,46800.0,105.26,105.26,104.96,105.21,46800.0
2014-01-16 15:00:00,105.22,105.26,104.87,104.93,38200.0,105.22,105.26,104.87,104.93,38200.0
2014-01-16 15:30:00,104.92,105.28,104.91,105.27,86000.0,104.92,105.28,104.91,105.27,86000.0
2014-01-17 09:30:00,104.82,105.39,104.59,104.94,88100.0,104.82,105.39,104.59,104.94,88100.0
2014-01-17 10:00:00,104.93,105.13,104.85,105.07,39300.0,104.93,105.13,104.85,105.07,39300.0
2014-01-17 10:30:00,105.07,105.13,104.99,105.11,50900.0,105.07,105.13,104.99,105.11,50900.0
2014-01-17 11:00:00,105.11,105.18,105.08,105.1,26500.0,105.11,105.18,105.08,105.1,26500.0
2014-01-17 11:30:00,105.1,105.16,105.07,105.14,21500.0,105.1,105.16,105.07,105.14,21500.0
2014-01-17 12:00:00,105.13,105.18,105.09,105.14,20700.0,105.13,105.18,105.09,105.14,20700.0
2014-01-17 12:30:00,105.15,105.16,105.03,105.03,18600.0,105.15,105.16,105.03,105.03,18600.0
2014-01-17 13:00:00,105.04,105.06,104.81,104.92,21000.0,105.04,105.06,104.81,104.92,21000.0
2014-01-17 13:30:00,104.91,104.93,104.82,104.93,20200.0,104.91,104.93,104.82,104.93,20200.0
2014-01-17 14:00:00,104.93,104.95,104.83,104.84,27400.0,104.93,104.95,104.83,104.84,27400.0
2014-01-17 14:30:00,104.84,104.84,104.63,104.64,34700.0,104.84,104.84,104.63,104.64,34700.0
2014-01-17 15:00:00,104.65,104.75,104.56,104.58,37500.0,104.65,104.75,104.56,104.58,37500.0
2014-01-17 15:30:00,104.58,104.58,104.31,104.4,75300.0,104.58,104.58,104.31,104.4,75300.0
2014-01-21 09:30:00,104.84,105.04,104.38,104.42,29700.0,104.84,105.04,104.38,104.42,29700.0
2014-01-21 10:00:00,104.44,104.62,104.43,104.6,73600.0,104.44,104.62,104.43,104.6,73600.0
2014-01-21 10:30:00,104.52,104.72,104.51,104.72,33900.0,104.52,104.72,104.51,104.72,33900.0
2014-01-21 11:00:00,104.7,104.72,104.51,104.6,74900.0,104.7,104.72,104.51,104.6,74900.0
2014-01-21 11:30:00,104.6,104.72,104.54,104.68,66700.0,104.6,104.72,104.54,104.68,66700.0
2014-01-21 12:00:00,104.69,104.95,104.61,104.95,65300.0,104.69,104.95,104.61,104.95,65300.0
2014-01-21 12:30:00,104.96,104.98,104.82,104.86,15300.0,104.96,104.98,104.82,104.86,15300.0
2014-01-21 13:00:00,104.87,105.0,104.83,104.98,51800.0,104.87,105.0,104.83,104.98,51800.0
2014-01-21 13:30:00,105.0,105.28,104.91,105.2,39700.0,105.0,105.28,104.91,105.2,39700.0
2014-01-21 14:00:00,105.2,105.22,105.04,105.04,9000.0,105.2,105.22,105.04,105.04,9000.0
2014-01-21 14:30:00,105.02,105.07,104.9,104.98,24800.0,105.02,105.07,104.9,104.98,24800.0
2014-01-21 15:00:00,105.0,105.03,104.86,105.02,45100.0,105.0,105.03,104.86,105.02,45100.0
2014-01-21 15:30:00,105.02,105.06,104.92,105.06,68500.0,105.02,105.06,104.92,105.06,68500.0
2014-01-22 09:30:00,105.3,105.77,104.76,104.77,23500.0,105.3,105.77,104.76,104.77,23500.0
2014-01-22 10:00:00,104.82,105.03,104.57,105.01,31900.0,104.82,105.03,104.57,105.01,31900.0
2014-01-22 10:30:00,105.01,105.01,104.48,104.49,15000.0,105.01,105.01,104.48,104.49,15000.0
2014-01-22 11:00:00,104.5,104.6,104.44,104.59,51700.0,104.5,104.6,104.44,104.59,51700.0
2014-01-22 11:30:00,104.59,104.72,104.58,104.64,16600.0,104.59,104.72,104.58,104.64,16600.0
2014-01-22 12:00:00,104.63,104.94,104.63,104.92,12200.0,104.63,104.94,104.63,104.92,12200.0
2014-01-22 12:30:00,104.92,104.92,104.73,104.75,13100.0,104.92,104.92,104.73,104.75,13100.0
2014-01-22 13:00:00,104.75,104.84,104.7,104.82,14900.0,104.75,104.84,104.7,104.82,14900.0
2014-01-22 13:30:00,104.82,104.83,104.62,104.7,19800.0,104.82,104.83,104.62,104.7,19800.0
2014-01-22 14:00:00,104.7,104.83,104.7,104.8,18900.0,104.7,104.83,104.7,104.8,18900.0
2014-01-22 14:30:00,104.79,104.9,104.73,104.76,18800.0,104.79,104.9,104.73,104.76,18800.0
2014-01-22 15:00:00,104.76,104.87,104.76,104.83,29700.0,104.76,104.87,104.76,104.83,29700.0
2014-01-22 15:30:00,104.82,105.03,104.77,104.96,59500.0,104.82,105.03,104.77,104.96,59500.0
2014-01-23 09:30:00,104.07,104.95,103.92,104.57,46700.0,104.07,104.95,103.92,104.57,46700.0
2014-01-23 10:00:00,104.54,104.68,104.19,104.25,24200.0,104.54,104.68,104.19,104.25,24200.0
2014-01-23 10:30:00,104.25,104.38,104.19,104.3,21900.0,104.25,104.38,104.19,104.3,21900.0
2014-01-23 11:00:00,104.26,104.46,104.25,104.34,26400.0,104.26,104.46,104.25,104.34,26400.0
2014-01-23 11:30:00,104.34,104.41,104.25,104.41,24500.0,104.34,104.41,104.25,104.41,24500.0
2014-01-23 12:00:00,104.43,104.48,104.25,104.25,19600.0,104.43,104.48,104.25,104.25,19600.0
2014-01-23 12:30:00,104.25,104.38,104.2,104.28,25200.0,104.25,104.38,104.2,104.28,25200.0
2014-01-23 13:00:00,104.27,104.35,104.22,104.25,28800.0,104.27,104.35,104.22,104.25,28800.0
2014-01-23 13:30:00,104.24,104.27,104.15,104.16,27400.0,104.24,104.27,104.15,104.16,27400.0
2014-01-23 14:00:00,104.17,104.28,104.15,104.21,24000.0,104.17,104.28,104.15,104.21,24000.0
2014-01-23 14:30:00,104.2,104.38,104.2,104.36,36000.0,104.2,104.38,104.2,104.36,36000.0
2014-01-23 15:00:00,104.36,104.47,104.28,104.29,41800.0,104.36,104.47,104.28,104.29,41800.0
2014-01-23 15:30:00,104.28,104.61,104.26,104.58,110000.0,104.28,104.61,104.26,104.58,110000.0
2014-01-24 09:30:00,104.09,104.32,103.45,104.06,52200.0,104.09,104.32,103.45,104.06,52200.0
2014-01-24 10:00:00,104.08,104.33,103.92,104.14,62800.0,104.08,104.33,103.92,104.14,62800.0
2014-01-24 10:30:00,104.12,104.13,103.88,103.93,97700.0,104.12,104.13,103.88,103.93,97700.0
2014-01-24 11:00:00,103.9,104.1,103.85,104.0,102500.0,103.9,104.1,103.85,104.0,102500.0
2014-01-24 11:30:00,103.95,104.41,103.89,104.41,35400.0,103.95,104.41,103.89,104.41,35400.0
2014-01-24 12:00:00,104.47,104.5,104.07,104.15,26800.0,104.47,104.5,104.07,104.15,26800.0
2014-01-24 12:30:00,104.18,104.21,104.0,104.14,31700.0,104.18,104.21,104.0,104.14,31700.0
2014-01-24 13:00:00,104.14,104.16,104.0,104.1,39500.0,104.14,104.16,104.0,104.1,39500.0
2014-01-24 13:30:00,104.07,104.13,103.87,103.89,34400.0,104.07,104.13,103.87,103.89,34400.0
2014-01-24 14:00:00,103.9,103.9,103.53,103.64,38100.0,103.9,103.9,103.53,103.64,38100.0
2014-01-24 14:30:00,103.65,103.73,103.6,103.65,24100.0,103.65,103.73,103.6,103.65,24100.0
2014-01-24 15:00:00,103.65,103.74,103.33,103.37,56200.0,103.65,103.74,103.33,103.37,56200.0
2014-01-24 15:30:00,103.36,103.42,103.02,103.03,136200.0,103.36,103.42,103.02,103.03,136200.0
2014-01-27 09:30:00,103.64,104.04,103.44,103.72,83500.0,103.64,104.04,103.44,103.72,83500.0
2014-01-27 10:00:00,103.72,103.72,102.96,103.03,55000.0,103.72,103.72,102.96,103.03,55000.0
2014-01-27 10:30:00,103.03,103.08,102.61,102.61,43200.0,103.03,103.08,102.61,102.61,43200.0
2014-01-27 11:00:00,102.6,102.82,102.37,102.48,45300.0,102.6,102.82,102.37,102.48,45300.0
2014-01-27 11:30:00,102.48,102.92,102.16,102.44,78400.0,102.48,102.92,102.16,102.44,78400.0
2014-01-27 12:00:00,102.43,102.57,102.21,102.25,35100.0,102.43,102.57,102.21,102.25,35100.0
2014-01-27 12:30:00,102.21,102.53,102.16,102.24,45600.0,102.21,102.53,102.16,102.24,45600.0
2014-01-27 13:00:00,102.24,102.85,102.16,102.7,30300.0,102.24,102.85,102.16,102.7,30300.0
2014-01-27 13:30:00,102.71,102.99,102.54,102.78,58200.0,102.71,102.99,102.54,102.78,58200.0
2014-01-27 14:00:00,102.77,103.03,102.75,102.93,33600.0,102.77,103.03,102.75,102.93,33600.0
2014-01-27 14:30:00,102.95,103.08,102.75,102.93,49900.0,102.95,103.08,102.75,102.93,49900.0
2014-01-27 15:00:00,102.93,103.14,102.81,102.91,45200.0,102.93,103.14,102.81,102.91,45200.0
2014-01-27 15:30:00,102.91,103.04,102.65,102.82,216900.0,102.91,103.04,102.65,102.82,216900.0
2014-01-28 09:30:00,109.0,111.0,107.9,108.68,271000.0,109.0,111.0,107.9,108.68,271000.0
2014-01-28 10:00:00,108.63,110.16,108.5,109.85,147800.0,108.63,110.16,108.5,109.85,147800.0
2014-01-28 10:30:00,109.86,110.34,109.7,109.89,110900.0,109.86,110.34,109.7,109.89,110900.0
2014-01-28 11:00:00,109.94,110.5,109.79,110.19,72700.0,109.94,110.5,109.79,110.19,72700.0
2014-01-28 11:30:00,110.19,110.45,109.99,110.38,74300.0,110.19,110.45,109.99,110.38,74300.0
2014-01-28 12:00:00,110.38,110.8,110.38,110.45,41300.0,110.38,110.8,110.38,110.45,41300.0
2014-01-28 12:30:00,110.45,110.5,110.15,110.2,34600.0,110.45,110.5,110.15,110.2,34600.0
2014-01-28 13:00:00,110.22,110.25,110.07,110.09,55600.0,110.22,110.25,110.07,110.09,55600.0
2014-01-28 13:30:00,110.09,110.33,109.88,110.0,89400.0,110.09,110.33,109.88,110.0,89400.0
2014-01-28 14:00:00,110.01,110.25,109.96,110.2,53900.0,110.01,110.25,109.96,110.2,53900.0
2014-01-28 14:30:00,110.2,110.25,109.76,109.95,60700.0,110.2,110.25,109.76,109.95,60700.0
2014-01-28 15:00:00,109.92,110.21,109.83,110.11,82200.0,109.92,110.21,109.83,110.11,82200.0
2014-01-28 15:30:00,110.11,110.5,110.02,110.44,207300.0,110.11,110.5,110.02,110.44,207300.0
2014-01-29 09:30:00,110.01,110.67,109.54,110.5,95400.0,110.01,110.67,109.54,110.5,95400.0
2014-01-29 10:00:00,110.61,110.73,109.93,110.11,79700.0,110.61,110.73,109.93,110.11,79700.0
2014-01-29 10:30:00,110.12,110.24,109.9,110.12,59900.0,110.12,110.24,109.9,110.12,59900.0
2014-01-29 11:00:00,110.12,110.22,109.94,110.08,55300.0,110.12,110.22,109.94,110.08,55300.0
2014-01-29 11:30:00,110.07,110.09,109.95,110.08,68200.0,110.07,110.09,109.95,110.08,68200.0
2014-01-29 12:00:00,110.08,110.44,110.08,110.29,52800.0,110.08,110.44,110.08,110.29,52800.0
2014-01-29 12:30:00,110.3,110.3,110.06,110.12,42300.0,110.3,110.3,110.06,110.12,42300.0
2014-01-29 13:00:00,110.12,110.13,109.93,110.09,42600.0,110.12,110.13,109.93,110.09,42600.0
2014-01-29 13:30:00,110.09,110.21,109.94,110.06,47300.0,110.09,110.21,109.94,110.06,47300.0
2014-01-29 14:00:00,109.99,110.5,109.47,109.52,102100.0,109.99,110.5,109.47,109.52,102100.0
2014-01-29 14:30:00,109.5,109.93,109.43,109.51,59400.0,109.5,109.93,109.43,109.51,59400.0
2014-01-29 15:00:00,109.51,109.57,108.86,108.92,97900.0,109.51,109.57,108.86,108.92,97900.0
2014-01-29 15:30:00,108.93,108.97,108.57,108.8,217300.0,108.93,108.97,108.57,108.8,217300.0
2014-01-30 09:30:00,109.42,110.37,109.4,109.69,95500.0,109.42,110.37,109.4,109.69,95500.0
2014-01-30 10:00:00,109.7,110.24,109.64,110.06,75000.0,109.7,110.24,109.64,110.06,75000.0
2014-01-30 10:30:00,110.02,110.17,109.89,110.04,59200.0,110.02,110.17,109.89,110.04,59200.0
2014-01-30 11:00:00,110.02,110.09,109.67,109.97,102900.0,110.02,110.09,109.67,109.97,102900.0
2014-01-30 11:30:00,109.99,110.25,109.99,110.05,39300.0,109.99,110.25,109.99,110.05,39300.0
2014-01-30 12:00:00,110.13,110.13,109.77,109.8,139400.0,110.13,110.13,109.77,109.8,139400.0
2014-01-30 12:30:00,109.79,110.13,109.78,110.01,46000.0,109.79,110.13,109.78,110.01,46000.0
2014-01-30 13:00:00,109.99,110.32,109.94,110.22,66500.0,109.99,110.32,109.94,110.22,66500.0
2014-01-30 13:30:00,110.2,110.23,109.96,110.05,33400.0,110.2,110.23,109.96,110.05,33400.0
2014-01-30 14:00:00,110.04,110.06,109.86,110.03,43700.0,110.04,110.06,109.86,110.03,43700.0
2014-01-30 14:30:00,110.01,110.16,109.98,110.02,32500.0,110.01,110.16,109.98,110.02,32500.0
2014-01-30 15:00:00,110.02,110.25,109.91,109.91,52900.0,110.02,110.25,109.91,109.91,52900.0
2014-01-30 15:30:00,109.91,109.95,109.72,109.82,174800.0,109.91,109.95,109.72,109.82,174800.0
2014-01-31 09:30:00,108.61,108.8,107.91,108.04,79500.0,108.61,108.8,107.91,108.04,79500.0
2014-01-31 10:00:00,108.05,108.4,107.67,107.67,47600.0,108.05,108.4,107.67,107.67,47600.0
2014-01-31 10:30:00,107.65,108.22,107.59,107.99,41200.0,107.65,108.22,107.59,107.99,41200.0
2014-01-31 11:00:00,108.06,108.55,107.98,108.48,28700.0,108.06,108.55,107.98,108.48,28700.0
2014-01-31 11:30:00,108.51,108.8,108.33,108.66,26400.0,108.51,108.8,108.33,108.66,26400.0
2014-01-31 12:00:00,108.72,108.91,108.49,108.6,34600.0,108.72,108.91,108.49,108.6,34600.0
2014-01-31 12:30:00,108.58,108.66,108.31,108.54,33500.0,108.58,108.66,108.31,108.54,33500.0
2014-01-31 13:00:00,108.52,108.52,108.15,108.31,39300.0,108.52,108.52,108.15,108.31,39300.0
2014-01-31 13:30:00,108.32,108.74,108.32,108.73,45200.0,108.32,108.74,108.32,108.73,45200.0
2014-01-31 14:00:00,108.72,108.74,108.37,108.61,29800.0,108.72,108.74,108.37,108.61,29800.0
2014-01-31 14:30:00,108.58,108.67,108.45,108.62,35800.0,108.58,108.67,108.45,108.62,35800.0
2014-01-31 15:00:00,108.6,108.66,108.41,108.49,40700.0,108.6,108.66,108.41,108.49,40700.0
2014-01-31 15:30:00,108.45,108.64,108.12,108.23,116200.0,108.45,108.64,108.12,108.23,116200.0
2014-02-03 09:30:00,108.45,108.87,107.87,107.99,41300.0,108.45,108.87,107.87,107.99,41300.0
2014-02-03 10:00:00,107.92,107.93,107.14,107.43,46800.0,107.92,107.93,107.14,107.43,46800.0
2014-02-03 10:30:00,107.42,107.74,107.37,107.44,38100.0,107.42,107.74,107.37,107.44,38100.0
2014-02-03 11:00:00,107.44,107.48,106.3,106.3,91000.0,107.44,107.48,106.3,106.3,91000.0
2014-02-03 11:30:00,106.3,106.45,105.76,105.78,45400.0,106.3,106.45,105.76,105.78,45400.0
2014-02-03 12:00:00,105.78,105.81,105.35,105.6,40800.0,105.78,105.81,105.35,105.6,40800.0
2014-02-03 12:30:00,105.59,105.79,105.47,105.48,27500.0,105.59,105.79,105.47,105.48,27500.0
2014-02-03 13:00:00,105.45,105.49,104.84,104.88,30200.0,105.45,105.49,104.84,104.88,30200.0
2014-02-03 13:30:00,104.85,105.0,104.54,104.77,30900.0,104.85,105.0,104.54,104.77,30900.0
2014-02-03 14:00:00,104.76,104.97,104.65,104.78,35900.0,104.76,104.97,104.65,104.78,35900.0
2014-02-03 14:30:00,104.77,104.83,104.49,104.79,81900.0,104.77,104.83,104.49,104.79,81900.0
2014-02-03 15:00:00,104.79,105.16,104.79,104.97,41300.0,104.79,105.16,104.79,104.97,41300.0
2014-02-03 15:30:00,104.94,105.21,104.68,105.1,188500.0,104.94,105.21,104.68,105.1,188500.0
2014-02-04 09:30:00,105.47,105.55,104.6,105.1,54500.0,105.47,105.55,104.6,105.1,54500.0
2014-02-04 10:00:00,105.1,105.37,104.94,105.09,29800.0,105.1,105.37,104.94,105.09,29800.0
2014-02-04 10:30:00,105.12,105.5,105.1,105.25,33700.0,105.12,105.5,105.1,105.25,33700.0
2014-02-04 11:00:00,105.25,105.47,105.06,105.13,35600.0,105.25,105.47,105.06,105.13,35600.0
2014-02-04 11:30:00,105.2,105.67,105.17,105.67,61800.0,105.2,105.67,105.17,105.67,61800.0
2014-02-04 12:00:00,105.7,105.7,105.45,105.45,21400.0,105.7,105.7,105.45,105.45,21400.0
2014-02-04 12:30:00,105.46,105.56,105.26,105.47,21700.0,105.46,105.56,105.26,105.47,21700.0
2014-02-04 13:00:00,105.47,105.75,105.26,105.48,40600.0,105.47,105.75,105.26,105.48,40600.0
2014-02-04 13:30:00,105.52,105.73,105.35,105.42,18100.0,105.52,105.73,105.35,105.42,18100.0
2014-02-04 14:00:00,105.42,105.59,105.27,105.48,18400.0,105.42,105.59,105.27,105.48,18400.0
2014-02-04 14:30:00,105.48,105.63,105.36,105.5,22000.0,105.48,105.63,105.36,105.5,22000.0
2014-02-04 15:00:00,105.53,105.63,105.07,105.1,33700.0,105.53,105.63,105.07,105.1,33700.0
2014-02-04 15:30:00,105.1,105.4,105.03,105.22,92200.0,105.1,105.4,105.03,105.22,92200.0
2014-02-05 09:30:00,105.04,105.38,104.41,104.83,42100.0,105.04,105.38,104.41,104.83,42100.0
2014-02-05 10:00:00,104.92,105.56,104.86,105.09,45000.0,104.92,105.56,104.86,105.09,45000.0
2014-02-05 10:30:00,105.12,105.45,104.91,105.08,29500.0,105.12,105.45,104.91,105.08,29500.0
2014-02-05 11:00:00,105.06,105.55,104.79,105.55,45600.0,105.06,105.55,104.79,105.55,45600.0
2014-02-05 11:30:00,105.64,106.06,105.56,105.96,26200.0,105.64,106.06,105.56,105.96,26200.0
2014-02-05 12:00:00,106.01,106.05,105.79,105.79,16700.0,106.01,106.05,105.79,105.79,16700.0
2014-02-05 12:30:00,105.8,105.96,105.75,105.9,41600.0,105.8,105.96,105.75,105.9,41600.0
2014-02-05 13:00:00,105.89,106.25,105.89,106.07,31300.0,105.89,106.25,105.89,106.07,31300.0
2014-02-05 13:30:00,106.07,106.11,105.92,105.95,20600.0,106.07,106.11,105.92,105.95,20600.0
2014-02-05 14:00:00,105.91,106.06,105.59,105.59,37600.0,105.91,106.06,105.59,105.59,37600.0
2014-02-05 14:30:00,105.62,105.71,105.22,105.23,22800.0,105.62,105.71,105.22,105.23,22800.0
2014-02-05 15:00:00,105.19,105.45,105.19,105.39,45400.0,105.19,105.45,105.19,105.39,45400.0
2014-02-05 15:30:00,105.39,105.5,105.25,105.34,74800.0,105.39,105.5,105.25,105.34,74800.0
2014-02-06 09:30:00,105.64,105.93,104.95,105.87,22900.0,105.64,105.93,104.95,105.87,22900.0
2014-02-06 10:00:00,105.88,106.32,105.69,106.29,28000.0,105.88,106.32,105.69,106.29,28000.0
2014-02-06 10:30:00,106.25,106.41,106.18,106.28,11500.0,106.25,106.41,106.18,106.28,11500.0
2014-02-06 11:00:00,106.31,106.46,106.24,106.29,22400.0,106.31,106.46,106.24,106.29,22400.0
2014-02-06 11:30:00,106.26,106.49,106.26,106.34,13300.0,106.26,106.49,106.26,106.34,13300.0
2014-02-06 12:00:00,106.36,106.44,106.27,106.39,11100.0,106.36,106.44,106.27,106.39,11100.0
2014-02-06 12:30:00,106.35,106.44,106.28,106.33,10700.0,106.35,106.44,106.28,106.33,10700.0
2014-02-06 13:00:00,106.31,106.42,106.14,106.18,9900.0,106.31,106.42,106.14,106.18,9900.0
2014-02-06 13:30:00,106.14,106.29,106.14,106.25,9400.0,106.14,106.29,106.14,106.25,9400.0
2014-02-06 14:00:00,106.24,106.61,106.24,106.53,14300.0,106.24,106.61,106.24,106.53,14300.0
2014-02-06 14:30:00,106.53,106.63,106.49,106.53,15200.0,106.53,106.63,106.49,106.53,15200.0
2014-02-06 15:00:00,106.56,106.81,106.52,106.8,29800.0,106.56,106.81,106.52,106.8,29800.0
2014-02-06 15:30:00,106.81,106.97,106.73,106.91,69600.0,106.81,106.97,106.73,106.91,69600.0
2014-02-07 09:30:00,107.21,108.27,107.16,107.73,65600.0,107.21,108.27,107.16,107.73,65600.0
2014-02-07 10:00:00,107.75,107.93,107.49,107.53,92200.0,107.75,107.93,107.49,107.53,92200.0
2014-02-07 10:30:00,107.54,107.68,106.96,107.63,55100.0,107.54,107.68,106.96,107.63,55100.0
2014-02-07 11:00:00,107.64,107.75,107.54,107.68,38900.0,107.64,107.75,107.54,107.68,38900.0
2014-02-07 11:30:00,107.67,108.14,107.64,108.14,24100.0,107.67,108.14,107.64,108.14,24100.0
2014-02-07 12:00:00,108.14,108.14,107.84,107.98,19500.0,108.14,108.14,107.84,107.98,19500.0
2014-02-07 12:30:00,108.0,108.17,107.92,107.99,33500.0,108.0,108.17,107.92,107.99,33500.0
2014-02-07 13:00:00,108.0,108.23,107.92,108.13,9500.0,108.0,108.23,107.92,108.13,9500.0
2014-02-07 13:30:00,108.14,108.44,108.14,108.44,27200.0,108.14,108.44,108.14,108.44,27200.0
2014-02-07 14:00:00,108.51,108.53,108.33,108.37,11200.0,108.51,108.53,108.33,108.37,11200.0
2014-02-07 14:30:00,108.36,108.45,108.2,108.45,21300.0,108.36,108.45,108.2,108.45,21300.0
2014-02-07 15:00:00,108.45,108.61,108.42,108.61,29200.0,108.45,108.61,108.42,108.61,29200.0
2014-02-07 15:30:00,108.63,108.93,108.57,108.79,86000.0,108.63,108.93,108.57,108.79,86000.0
2014-02-10 09:30:00,108.5,108.66,107.87,108.64,22100.0,108.5,108.66,107.87,108.64,22100.0
2014-02-10 10:00:00,108.69,108.86,108.55,108.76,9900.0,108.69,108.86,108.55,108.76,9900.0
2014-02-10 10:30:00,108.69,108.77,108.14,108.68,27300.0,108.69,108.77,108.14,108.68,27300.0
2014-02-10 11:00:00,108.68,108.68,108.38,108.64,11200.0,108.68,108.68,108.38,108.64,11200.0
2014-02-10 11:30:00,108.7,108.86,108.54,108.82,11900.0,108.7,108.86,108.54,108.82,11900.0
2014-02-10 12:00:00,108.86,108.91,108.76,108.76,7300.0,108.86,108.91,108.76,108.76,7300.0
2014-02-10 12:30:00,108.77,108.83,108.69,108.77,8200.0,108.77,108.83,108.69,108.77,8200.0
2014-02-10 13:00:00,108.79,108.85,108.59,108.85,17300.0,108.79,108.85,108.59,108.85,17300.0
2014-02-10 13:30:00,108.91,108.94,108.76,108.76,11100.0,108.91,108.94,108.76,108.76,11100.0
2014-02-10 14:00:00,108.78,109.18,108.76,109.08,15400.0,108.78,109.18,108.76,109.08,15400.0
2014-02-10 14:30:00,109.07,109.19,109.04,109.07,16300.0,109.07,109.19,109.04,109.07,16300.0
2014-02-10 15:00:00,109.08,109.11,108.95,108.97,22000.0,109.08,109.11,108.95,108.97,22000.0
2014-02-10 15:30:00,108.99,109.2,108.91,109.19,65900.0,108.99,109.2,108.91,109.19,65900.0
2014-02-11 09:30:00,109.25,109.6,108.69,109.43,24400.0,109.25,109.6,108.69,109.43,24400.0
2014-02-11 10:00:00,109.44,109.46,109.23,109.33,13500.0,109.44,109.46,109.23,109.33,13500.0
2014-02-11 10:30:00,109.33,109.44,109.15,109.3,14100.0,109.33,109.44,109.15,109.3,14100.0
2014-02-11 11:00:00,109.31,109.69,109.14,109.69,25800.0,109.31,109.69,109.14,109.69,25800.0
2014-02-11 11:30:00,109.74,110.0,109.66,110.0,13100.0,109.74,110.0,109.66,110.0,13100.0
2014-02-11 12:00:00,110.0,110.08,109.83,110.01,64700.0,110.0,110.08,109.83,110.01,64700.0
2014-02-11 12:30:00,110.04,110.05,109.78,109.85,19900.0,110.04,110.05,109.78,109.85,19900.0
2014-02-11 13:00:00,109.85,109.96,109.8,109.94,27900.0,109.85,109.96,109.8,109.94,27900.0
2014-02-11 13:30:00,109.92,109.94,109.67,109.69,16900.0,109.92,109.94,109.67,109.69,16900.0
2014-02-11 14:00:00,109.74,109.78,109.6,109.71,16500.0,109.74,109.78,109.6,109.71,16500.0
2014-02-11 14:30:00,109.72,109.88,109.67,109.88,13900.0,109.72,109.88,109.67,109.88,13900.0
2014-02-11 15:00:00,109.89,109.94,109.81,109.83,24100.0,109.89,109.94,109.81,109.83,24100.0
2014-02-11 15:30:00,109.82,109.92,109.76,109.86,47400.0,109.82,109.92,109.76,109.86,47400.0
2014-02-12 09:30:00,109.79,110.0,109.39,109.97,26900.0,109.79,110.0,109.39,109.97,26900.0
2014-02-12 10:00:00,109.99,110.11,109.83,109.95,35600.0,109.99,110.11,109.83,109.95,35600.0
2014-02-12 10:30:00,110.01,110.06,109.89,109.99,42500.0,110.01,110.06,109.89,109.99,42500.0
2014-02-12 11:00:00,109.99,110.12,109.89,110.02,16400.0,109.99,110.12,109.89,110.02,16400.0
2014-02-12 11:30:00,109.97,110.13,109.97,110.13,16000.0,109.97,110.13,109.97,110.13,16000.0
2014-02-12 12:00:00,110.13,110.29,110.05,110.26,5900.0,110.13,110.29,110.05,110.26,5900.0
2014-02-12 12:30:00,110.3,110.3,110.04,110.13,16800.0,110.3,110.3,110.04,110.13,16800.0
2014-02-12 13:00:00,110.13,110.42,110.1,110.4,5700.0,110.13,110.42,110.1,110.4,5700.0
2014-02-12 13:30:00,110.41,110.5,110.34,110.5,14000.0,110.41,110.5,110.34,110.5,14000.0
2014-02-12 14:00:00,110.5,110.66,110.47,110.61,20500.0,110.5,110.66,110.47,110.61,20500.0
2014-02-12 14:30:00,110.52,110.58,110.41,110.45,15000.0,110.52,110.58,110.41,110.45,15000.0
2014-02-12 15:00:00,110.46,110.79,110.46,110.72,28900.0,110.46,110.79,110.46,110.72,28900.0
2014-02-12 15:30:00,110.72,110.8,110.63,110.8,81600.0,110.72,110.8,110.63,110.8,81600.0
2014-02-13 09:30:00,110.34,110.95,110.05,110.84,46000.0,110.34,110.95,110.05,110.84,46000.0
2014-02-13 10:00:00,110.91,111.0,110.78,110.96,46400.0,110.91,111.0,110.78,110.96,46400.0
2014-02-13 10:30:00,110.92,111.19,110.69,111.02,38000.0,110.92,111.19,110.69,111.02,38000.0
2014-02-13 11:00:00,111.02,111.3,110.93,111.08,30700.0,111.02,111.3,110.93,111.08,30700.0
2014-02-13 11:30:00,111.13,111.39,110.87,111.04,50600.0,111.13,111.39,110.87,111.04,50600.0
2014-02-13 12:00:00,111.07,111.07,110.8,111.02,19900.0,111.07,111.07,110.8,111.02,19900.0
2014-02-13 12:30:00,111.0,111.22,110.92,111.22,17100.0,111.0,111.22,110.92,111.22,17100.0
2014-02-13 13:00:00,111.24,111.51,111.19,111.51,33800.0,111.24,111.51,111.19,111.51,33800.0
2014-02-13 13:30:00,111.53,111.84,111.5,111.84,19200.0,111.53,111.84,111.5,111.84,19200.0
2014-02-13 14:00:00,111.82,112.08,111.82,111.91,51300.0,111.82,112.08,111.82,111.91,51300.0
2014-02-13 14:30:00,111.95,111.95,111.68,111.76,33500.0,111.95,111.95,111.68,111.76,33500.0
2014-02-13 15:00:00,111.75,111.83,111.61,111.83,47800.0,111.75,111.83,111.61,111.83,47800.0
2014-02-13 15:30:00,111.82,112.11,111.81,112.02,66700.0,111.82,112.11,111.81,112.02,66700.0
2014-02-14 09:30:00,111.1,112.01,110.98,112.01,126900.0,111.1,112.01,110.98,112.01,126900.0
2014-02-14 10:00:00,112.01,112.59,112.0,112.55,35000.0,112.01,112.59,112.0,112.55,35000.0
2014-02-14 10:30:00,112.55,112.67,112.38,112.41,26700.0,112.55,112.67,112.38,112.41,26700.0
2014-02-14 11:00:00,112.41,112.53,112.3,112.46,26000.0,112.41,112.53,112.3,112.46,26000.0
2014-02-14 11:30:00,112.48,112.68,112.37,112.6,102900.0,112.48,112.68,112.37,112.6,102900.0
2014-02-14 12:00:00,112.6,112.6,112.05,112.07,20100.0,112.6,112.6,112.05,112.07,20100.0
2014-02-14 12:30:00,112.1,112.24,112.1,112.24,15200.0,112.1,112.24,112.1,112.24,15200.0
2014-02-14 13:00:00,112.24,112.39,112.2,112.34,23900.0,112.24,112.39,112.2,112.34,23900.0
2014-02-14 13:30:00,112.33,112.36,112.13,112.17,20900.0,112.33,112.36,112.13,112.17,20900.0
2014-02-14 14:00:00,112.17,112.26,112.15,112.17,12900.0,112.17,112.26,112.15,112.17,12900.0
2014-02-14 14:30:00,112.18,112.5,112.15,112.5,19600.0,112.18,112.5,112.15,112.5,19600.0
2014-02-14 15:00:00,112.5,112.55,112.41,112.51,24200.0,112.5,112.55,112.41,112.51,24200.0
2014-02-14 15:30:00,112.45,112.56,112.37,112.52,61800.0,112.45,112.56,112.37,112.52,61800.0
2014-02-18 09:30:00,112.74,112.74,111.45,111.45,90400.0,112.74,112.74,111.45,111.45,90400.0
2014-02-18 10:00:00,111.46,111.49,111.01,111.11,34900.0,111.46,111.49,111.01,111.11,34900.0
2014-02-18 10:30:00,111.16,111.65,110.98,111.65,56900.0,111.16,111.65,110.98,111.65,56900.0
2014-02-18 11:00:00,111.67,111.96,111.67,111.96,19600.0,111.67,111.96,111.67,111.96,19600.0
2014-02-18 11:30:00,111.93,111.98,111.44,111.46,18800.0,111.93,111.98,111.44,111.46,18800.0
2014-02-18 12:00:00,111.43,111.6,111.38,111.58,15700.0,111.43,111.6,111.38,111.58,15700.0
2014-02-18 12:30:00,111.59,111.59,111.47,111.57,16000.0,111.59,111.59,111.47,111.57,16000.0
2014-02-18 13:00:00,111.57,111.59,111.52,111.55,9500.0,111.57,111.59,111.52,111.55,9500.0
2014-02-18 13:30:00,111.55,111.62,111.46,111.62,14400.0,111.55,111.62,111.46,111.62,14400.0
2014-02-18 14:00:00,111.54,111.6,111.39,111.52,28100.0,111.54,111.6,111.39,111.52,28100.0
2014-02-18 14:30:00,111.52,111.63,111.49,111.58,23900.0,111.52,111.63,111.49,111.58,23900.0
2014-02-18 15:00:00,111.59,111.78,111.57,111.75,27400.0,111.59,111.78,111.57,111.75,27400.0
2014-02-18 15:30:00,111.73,111.92,111.69,111.89,91600.0,111.73,111.92,111.69,111.89,91600.0
2014-02-19 09:30:00,111.39,112.84,111.18,112.74,42600.0,111.39,112.84,111.18,112.74,42600.0
2014-02-19 10:00:00,112.83,112.86,112.12,112.23,22100.0,112.83,112.86,112.12,112.23,22100.0
2014-02-19 10:30:00,112.23,112.29,111.96,112.05,32500.0,112.23,112.29,111.96,112.05,32500.0
2014-02-19 11:00:00,112.05,112.37,112.0,112.27,50500.0,112.05,112.37,112.0,112.27,50500.0
2014-02-19 11:30:00,112.26,112.57,112.06,112.06,22300.0,112.26,112.57,112.06,112.06,22300.0
2014-02-19 12:00:00,111.96,112.14,111.69,111.82,34600.0,111.96,112.14,111.69,111.82,34600.0
2014-02-19 12:30:00,111.83,112.09,111.83,112.04,16200.0,111.83,112.09,111.83,112.04,16200.0
2014-02-19 13:00:00,112.08,112.21,112.04,112.14,10600.0,112.08,112.21,112.04,112.14,10600.0
2014-02-19 13:30:00,112.18,112.26,112.02,112.19,23100.0,112.18,112.26,112.02,112.19,23100.0
2014-02-19 14:00:00,112.15,112.44,112.11,112.35,29200.0,112.15,112.44,112.11,112.35,29200.0
2014-02-19 14:30:00,112.36,112.55,112.26,112.33,24800.0,112.36,112.55,112.26,112.33,24800.0
2014-02-19 15:00:00,112.33,112.45,112.07,112.09,45200.0,112.33,112.45,112.07,112.09,45200.0
2014-02-19 15:30:00,112.07,112.19,111.93,112.12,125400.0,112.07,112.19,111.93,112.12,125400.0
2014-02-20 09:30:00,112.0,112.41,111.61,112.0,42100.0,112.0,112.41,111.61,112.0,42100.0
2014-02-20 10:00:00,111.92,112.65,111.72,112.6,24300.0,111.92,112.65,111.72,112.6,24300.0
2014-02-20 10:30:00,112.54,112.83,112.45,112.47,28500.0,112.54,112.83,112.45,112.47,28500.0
2014-02-20 11:00:00,112.47,112.95,112.32,112.86,65000.0,112.47,112.95,112.32,112.86,65000.0
2014-02-20 11:30:00,112.88,113.48,112.87,113.1,56100.0,112.88,113.48,112.87,113.1,56100.0
2014-02-20 12:00:00,113.12,113.55,113.03,113.55,29600.0,113.12,113.55,113.03,113.55,29600.0
2014-02-20 12:30:00,113.64,113.74,113.5,113.65,31900.0,113.64,113.74,113.5,113.65,31900.0
2014-02-20 13:00:00,113.66,113.88,113.66,113.79,32600.0,113.66,113.88,113.66,113.79,32600.0
2014-02-20 13:30:00,113.8,113.9,113.7,113.77,44500.0,113.8,113.9,113.7,113.77,44500.0
2014-02-20 14:00:00,113.76,114.47,113.61,114.44,75000.0,113.76,114.47,113.61,114.44,75000.0
2014-02-20 14:30:00,114.45,114.9,114.42,114.47,77100.0,114.45,114.9,114.42,114.47,77100.0
2014-02-20 15:00:00,114.51,114.8,114.5,114.73,72200.0,114.51,114.8,114.5,114.73,72200.0
2014-02-20 15:30:00,114.72,115.06,114.72,114.99,173800.0,114.72,115.06,114.72,114.99,173800.0
2014-02-21 09:30:00,115.02,115.02,114.18,114.38,47100.0,115.02,115.02,114.18,114.38,47100.0
2014-02-21 10:00:00,114.44,114.57,113.7,113.87,19300.0,114.44,114.57,113.7,113.87,19300.0
2014-02-21 10:30:00,113.87,114.11,113.73,114.11,15200.0,113.87,114.11,113.73,114.11,15200.0
2014-02-21 11:00:00,114.06,114.2,113.7,113.94,55900.0,114.06,114.2,113.7,113.94,55900.0
2014-02-21 11:30:00,113.87,114.11,113.87,114.06,32300.0,113.87,114.11,113.87,114.06,32300.0
2014-02-21 12:00:00,114.05,114.07,114.0,114.05,10700.0,114.05,114.07,114.0,114.05,10700.0
2014-02-21 12:30:00,114.03,114.04,113.78,113.86,17600.0,114.03,114.04,113.78,113.86,17600.0
2014-02-21 13:00:00,113.86,113.93,113.75,113.93,13500.0,113.86,113.93,113.75,113.93,13500.0
2014-02-21 13:30:00,113.93,113.93,113.77,113.85,13400.0,113.93,113.93,113.77,113.85,13400.0
2014-02-21 14:00:00,113.84,113.85,113.55,113.59,20800.0,113.84,113.85,113.55,113.59,20800.0
2014-02-21 14:30:00,113.55,113.57,113.39,113.48,19300.0,113.55,113.57,113.39,113.48,19300.0
2014-02-21 15:00:00,113.45,113.71,113.45,113.67,16900.0,113.45,113.71,113.45,113.67,16900.0
2014-02-21 15:30:00,113.72,113.72,113.26,113.32,37800.0,113.72,113.72,113.26,113.32,37800.0
2014-02-24 09:30:00,113.4,114.55,113.33,114.44,50100.0,113.4,114.55,113.33,114.44,50100.0
2014-02-24 10:00:00,114.42,114.53,114.3,114.4,18000.0,114.42,114.53,114.3,114.4,18000.0
2014-02-24 10:30:00,114.51,114.57,114.24,114.27,16100.0,114.51,114.57,114.24,114.27,16100.0
2014-02-24 11:00:00,114.27,114.32,114.17,114.26,16300.0,114.27,114.32,114.17,114.26,16300.0
2014-02-24 11:30:00,114.34,114.48,114.28,114.37,21000.0,114.34,114.48,114.28,114.37,21000.0
2014-02-24 12:00:00,114.38,114.47,114.26,114.3,16200.0,114.38,114.47,114.26,114.3,16200.0
2014-02-24 12:30:00,114.35,114.38,114.11,114.16,20600.0,114.35,114.38,114.11,114.16,20600.0
2014-02-24 13:00:00,114.13,114.17,114.0,114.03,13200.0,114.13,114.17,114.0,114.03,13200.0
2014-02-24 13:30:00,114.08,114.2,113.99,114.03,19800.0,114.08,114.2,113.99,114.03,19800.0
2014-02-24 14:00:00,114.06,114.1,113.99,114.09,14100.0,114.06,114.1,113.99,114.09,14100.0
2014-02-24 14:30:00,114.11,114.13,114.0,114.0,14100.0,114.11,114.13,114.0,114.0,14100.0
2014-02-24 15:00:00,113.91,113.95,113.63,113.63,18700.0,113.91,113.95,113.63,113.63,18700.0
2014-02-24 15:30:00,113.66,113.87,113.57,113.59,56000.0,113.66,113.87,113.57,113.59,56000.0
2014-02-25 09:30:00,113.63,114.05,112.66,113.02,31000.0,113.63,114.05,112.66,113.02,31000.0
2014-02-25 10:00:00,113.02,113.02,112.4,112.44,54000.0,113.02,113.02,112.4,112.44,54000.0
2014-02-25 10:30:00,112.42,112.71,112.42,112.56,37600.0,112.42,112.71,112.42,112.56,37600.0
2014-02-25 11:00:00,112.59,113.57,112.45,113.53,73200.0,112.59,113.57,112.45,113.53,73200.0
2014-02-25 11:30:00,113.53,113.6,113.07,113.07,33100.0,113.53,113.6,113.07,113.07,33100.0
2014-02-25 12:00:00,113.08,113.1,112.61,112.87,19000.0,113.08,113.1,112.61,112.87,19000.0
2014-02-25 12:30:00,112.81,112.94,112.78,112.78,18600.0,112.81,112.94,112.78,112.78,18600.0
2014-02-25 13:00:00,112.78,112.96,112.75,112.83,19900.0,112.78,112.96,112.75,112.83,19900.0
2014-02-25 13:30:00,112.83,112.83,112.58,112.76,27100.0,112.83,112.83,112.58,112.76,27100.0
2014-02-25 14:00:00,112.78,112.84,112.44,112.57,37100.0,112.78,112.84,112.44,112.57,37100.0
2014-02-25 14:30:00,112.57,112.57,112.42,112.42,39400.0,112.57,112.57,112.42,112.42,39400.0
2014-02-25 15:00:00,112.42,112.51,112.24,112.26,57400.0,112.42,112.51,112.24,112.26,57400.0
2014-02-25 15:30:00,112.25,112.78,112.25,112.59,91800.0,112.25,112.78,112.25,112.59,91800.0
2014-02-26 09:30:00,112.68,112.95,112.3,112.52,15100.0,112.68,112.95,112.3,112.52,15100.0
2014-02-26 10:00:00,112.64,113.01,112.61,112.98,20400.0,112.64,113.01,112.61,112.98,20400.0
2014-02-26 10:30:00,112.97,113.15,112.82,112.86,13200.0,112.97,113.15,112.82,112.86,13200.0
2014-02-26 11:00:00,112.86,112.87,112.52,112.78,20400.0,112.86,112.87,112.52,112.78,20400.0
2014-02-26 11:30:00,112.78,112.83,112.48,112.6,15600.0,112.78,112.83,112.48,112.6,15600.0
2014-02-26 12:00:00,112.64,112.87,112.6,112.86,11700.0,112.64,112.87,112.6,112.86,11700.0
2014-02-26 12:30:00,112.88,113.07,112.67,112.67,13400.0,112.88,113.07,112.67,112.67,13400.0
2014-02-26 13:00:00,112.64,112.64,112.38,112.55,20200.0,112.64,112.64,112.38,112.55,20200.0
2014-02-26 13:30:00,112.56,112.59,112.32,112.36,22400.0,112.56,112.59,112.32,112.36,22400.0
2014-02-26 14:00:00,112.34,112.34,111.81,111.81,28900.0,112.34,112.34,111.81,111.81,28900.0
2014-02-26 14:30:00,111.81,111.96,111.76,111.9,35100.0,111.81,111.96,111.76,111.9,35100.0
2014-02-26 15:00:00,111.88,111.94,111.68,111.81,57500.0,111.88,111.94,111.68,111.81,57500.0
2014-02-26 15:30:00,111.83,112.1,111.83,111.89,93900.0,111.83,112.1,111.83,111.89,93900.0
2014-02-27 09:30:00,111.92,112.19,111.51,111.77,19000.0,111.92,112.19,111.51,111.77,19000.0
2014-02-27 10:00:00,111.91,112.1,111.63,112.01,13700.0,111.91,112.1,111.63,112.01,13700.0
2014-02-27 10:30:00,111.95,112.01,111.74,111.81,21600.0,111.95,112.01,111.74,111.81,21600.0
2014-02-27 11:00:00,111.88,112.04,111.81,111.95,26600.0,111.88,112.04,111.81,111.95,26600.0
2014-02-27 11:30:00,112.0,112.02,111.85,111.92,11300.0,112.0,112.02,111.85,111.92,11300.0
2014-02-27 12:00:00,111.97,112.02,111.64,111.82,16200.0,111.97,112.02,111.64,111.82,16200.0
2014-02-27 12:30:00,111.82,111.97,111.74,111.9,13300.0,111.82,111.97,111.74,111.9,13300.0
2014-02-27 13:00:00,111.92,112.04,111.83,112.0,22300.0,111.92,112.04,111.83,112.0,22300.0
2014-02-27 13:30:00,112.0,112.2,111.99,112.13,12700.0,112.0,112.2,111.99,112.13,12700.0
2014-02-27 14:00:00,112.18,112.32,112.03,112.07,26000.0,112.18,112.32,112.03,112.07,26000.0
2014-02-27 14:30:00,112.08,112.15,112.02,112.04,11700.0,112.08,112.15,112.02,112.04,11700.0
2014-02-27 15:00:00,112.01,112.27,111.97,112.11,22500.0,112.01,112.27,111.97,112.11,22500.0
2014-02-27 15:30:00,112.11,112.2,111.95,112.2,45200.0,112.11,112.2,111.95,112.2,45200.0
2014-02-28 09:30:00,112.18,112.19,111.6,111.98,34300.0,112.18,112.19,111.6,111.98,34300.0
2014-02-28 10:00:00,112.05,112.1,111.91,111.97,26100.0,112.05,112.1,111.91,111.97,26100.0
2014-02-28 10:30:00,111.99,112.08,111.81,111.98,22600.0,111.99,112.08,111.81,111.98,22600.0
2014-02-28 11:00:00,111.98,112.08,111.9,112.03,24500.0,111.98,112.08,111.9,112.03,24500.0
2014-02-28 11:30:00,112.04,112.09,111.91,111.91,18700.0,112.04,112.09,111.91,111.91,18700.0
2014-02-28 12:00:00,111.91,112.06,111.9,112.04,13600.0,111.91,112.06,111.9,112.04,13600.0
2014-02-28 12:30:00,112.03,112.08,112.0,112.03,18100.0,112.03,112.08,112.0,112.03,18100.0
2014-02-28 13:00:00,112.05,112.16,112.04,112.11,12400.0,112.05,112.16,112.04,112.11,12400.0
2014-02-28 13:30:00,112.09,112.13,111.89,111.96,17800.0,112.09,112.13,111.89,111.96,17800.0
2014-02-28 14:00:00,111.95,111.96,111.57,111.78,27000.0,111.95,111.96,111.57,111.78,27000.0
2014-02-28 14:30:00,111.79,111.79,111.24,111.29,27800.0,111.79,111.79,111.24,111.29,27800.0
2014-02-28 15:00:00,111.3,111.31,110.72,111.12,33500.0,111.3,111.31,110.72,111.12,33500.0
2014-02-28 15:30:00,111.12,111.43,111.09,111.37,94700.0,111.12,111.43,111.09,111.37,94700.0
2014-03-03 09:30:00,110.7,111.5,110.6,111.04,27300.0,110.7,111.5,110.6,111.04,27300.0
2014-03-03 10:00:00,111.0,111.21,110.41,110.7,30200.0,111.0,111.21,110.41,110.7,30200.0
2014-03-03 10:30:00,110.7,111.1,110.54,111.05,17200.0,110.7,111.1,110.54,111.05,17200.0
2014-03-03 11:00:00,111.11,111.11,110.51,110.85,17100.0,111.11,111.11,110.51,110.85,17100.0
2014-03-03 11:30:00,110.85,110.85,110.52,110.52,15400.0,110.85,110.85,110.52,110.52,15400.0
2014-03-03 12:00:00,110.52,110.52,110.15,110.3,35600.0,110.52,110.52,110.15,110.3,35600.0
2014-03-03 12:30:00,110.3,110.53,110.2,110.52,19200.0,110.3,110.53,110.2,110.52,19200.0
2014-03-03 13:00:00,110.52,111.17,110.52,111.01,37000.0,110.52,111.17,110.52,111.01,37000.0
2014-03-03 13:30:00,111.01,111.15,110.89,111.05,24500.0,111.01,111.15,110.89,111.05,24500.0
2014-03-03 14:00:00,111.07,111.16,110.96,111.03,16300.0,111.07,111.16,110.96,111.03,16300.0
2014-03-03 14:30:00,111.03,111.25,110.92,111.15,23700.0,111.03,111.25,110.92,111.15,23700.0
2014-03-03 15:00:00,111.15,111.15,110.62,110.71,21000.0,111.15,111.15,110.62,110.71,21000.0
2014-03-03 15:30:00,110.75,110.9,110.45,110.52,82900.0,110.75,110.9,110.45,110.52,82900.0
2014-03-04 09:30:00,111.54,111.83,111.14,111.52,69700.0,111.54,111.83,111.14,111.52,69700.0
2014-03-04 10:00:00,111.56,112.0,110.99,111.99,76000.0,111.56,112.0,110.99,111.99,76000.0
2014-03-04 10:30:00,111.9,112.35,111.83,112.33,15900.0,111.9,112.35,111.83,112.33,15900.0
2014-03-04 11:00:00,112.33,112.36,112.17,112.2,15100.0,112.33,112.36,112.17,112.2,15100.0
2014-03-04 11:30:00,112.24,112.29,112.09,112.12,13300.0,112.24,112.29,112.09,112.12,13300.0
2014-03-04 12:00:00,112.11,112.32,112.11,112.29,19300.0,112.11,112.32,112.11,112.29,19300.0
2014-03-04 12:30:00,112.29,112.33,112.17,112.3,20300.0,112.29,112.33,112.17,112.3,20300.0
2014-03-04 13:00:00,112.31,112.5,112.31,112.44,15100.0,112.31,112.5,112.31,112.44,15100.0
2014-03-04 13:30:00,112.4,112.67,112.3,112.39,14400.0,112.4,112.67,112.3,112.39,14400.0
2014-03-04 14:00:00,112.44,112.55,112.28,112.46,15900.0,112.44,112.55,112.28,112.46,15900.0
2014-03-04 14:30:00,112.53,112.63,112.41,112.61,13300.0,112.53,112.63,112.41,112.61,13300.0
2014-03-04 15:00:00,112.66,112.83,112.63,112.71,17100.0,112.66,112.83,112.63,112.71,17100.0
2014-03-04 15:30:00,112.74,112.82,112.57,112.59,35000.0,112.74,112.82,112.57,112.59,35000.0
2014-03-05 09:30:00,112.78,112.78,112.15,112.37,17100.0,112.78,112.78,112.15,112.37,17100.0
2014-03-05 10:00:00,112.2,112.67,112.04,112.65,16200.0,112.2,112.67,112.04,112.65,16200.0
2014-03-05 10:30:00,112.67,112.99,112.6,112.83,25400.0,112.67,112.99,112.6,112.83,25400.0
2014-03-05 11:00:00,112.88,112.98,112.63,112.64,9900.0,112.88,112.98,112.63,112.64,9900.0
2014-03-05 11:30:00,112.62,112.98,112.6,112.9,80700.0,112.62,112.98,112.6,112.9,80700.0
2014-03-05 12:00:00,112.9,113.02,112.82,112.97,9500.0,112.9,113.02,112.82,112.97,9500.0
2014-03-05 12:30:00,112.96,113.44,112.95,113.41,20400.0,112.96,113.44,112.95,113.41,20400.0
2014-03-05 13:00:00,113.41,113.52,113.31,113.32,20100.0,113.41,113.52,113.31,113.32,20100.0
2014-03-05 13:30:00,113.33,113.5,113.3,113.42,13300.0,113.33,113.5,113.3,113.42,13300.0
2014-03-05 14:00:00,113.44,113.5,113.06,113.06,29300.0,113.44,113.5,113.06,113.06,29300.0
2014-03-05 14:30:00,113.07,113.17,112.96,113.14,17200.0,113.07,113.17,112.96,113.14,17200.0
2014-03-05 15:00:00,113.14,113.2,113.05,113.11,19300.0,113.14,113.2,113.05,113.11,19300.0
2014-03-05 15:30:00,113.1,113.11,112.79,112.9,37100.0,113.1,113.11,112.79,112.9,37100.0
2014-03-06 09:30:00,113.36,113.8,113.11,113.26,10200.0,113.36,113.8,113.11,113.26,10200.0
2014-03-06 10:00:00,113.25,113.27,112.93,113.18,16000.0,113.25,113.27,112.93,113.18,16000.0
2014-03-06 10:30:00,113.17,113.58,113.17,113.55,12300.0,113.17,113.58,113.17,113.55,12300.0
2014-03-06 11:00:00,113.57,113.68,113.51,113.59,11600.0,113.57,113.68,113.51,113.59,11600.0
2014-03-06 11:30:00,113.6,113.81,113.6,113.71,9700.0,113.6,113.81,113.6,113.71,9700.0
2014-03-06 12:00:00,113.73,113.84,113.6,113.6,8000.0,113.73,113.84,113.6,113.6,8000.0
2014-03-06 12:30:00,113.59,113.61,113.51,113.55,9400.0,113.59,113.61,113.51,113.55,9400.0
2014-03-06 13:00:00,113.56,113.56,113.1,113.1,11000.0,113.56,113.56,113.1,113.1,11000.0
2014-03-06 13:30:00,113.11,113.12,112.7,112.7,11100.0,113.11,113.12,112.7,112.7,11100.0
2014-03-06 14:00:00,112.66,112.97,112.64,112.95,13500.0,112.66,112.97,112.64,112.95,13500.0
2014-03-06 14:30:00,112.95,113.15,112.91,112.99,10400.0,112.95,113.15,112.91,112.99,10400.0
2014-03-06 15:00:00,113.11,113.11,112.69,112.86,22200.0,113.11,113.11,112.69,112.86,22200.0
2014-03-06 15:30:00,112.86,112.93,112.68,112.81,33600.0,112.86,112.93,112.68,112.81,33600.0
2014-03-07 09:30:00,113.23,113.65,112.11,112.48,18600.0,113.23,113.65,112.11,112.48,18600.0
2014-03-07 10:00:00,112.49,112.68,112.3,112.34,14400.0,112.49,112.68,112.3,112.34,14400.0
2014-03-07 10:30:00,112.36,112.52,112.2,112.22,14300.0,112.36,112.52,112.2,112.22,14300.0
2014-03-07 11:00:00,112.22,112.23,111.84,111.96,19900.0,112.22,112.23,111.84,111.96,19900.0
2014-03-07 11:30:00,111.93,112.16,111.83,112.12,27700.0,111.93,112.16,111.83,112.12,27700.0
2014-03-07 12:00:00,112.1,112.1,111.99,112.06,15400.0,112.1,112.1,111.99,112.06,15400.0
2014-03-07 12:30:00,112.0,112.02,111.73,111.73,15700.0,112.0,112.02,111.73,111.73,15700.0
2014-03-07 13:00:00,111.72,111.93,111.53,111.82,22100.0,111.72,111.93,111.53,111.82,22100.0
2014-03-07 13:30:00,111.82,112.05,111.73,112.05,16100.0,111.82,112.05,111.73,112.05,16100.0
2014-03-07 14:00:00,112.03,112.19,111.95,112.07,21000.0,112.03,112.19,111.95,112.07,21000.0
2014-03-07 14:30:00,112.06,112.44,112.0,112.37,19000.0,112.06,112.44,112.0,112.37,19000.0
2014-03-07 15:00:00,112.36,112.51,112.35,112.41,14500.0,112.36,112.51,112.35,112.41,14500.0
2014-03-07 15:30:00,112.4,112.75,112.36,112.71,59000.0,112.4,112.75,112.36,112.71,59000.0
2014-03-10 09:30:00,112.7,112.98,112.14,112.73,10700.0,112.7,112.98,112.14,112.73,10700.0
2014-03-10 10:00:00,112.72,112.72,111.93,112.07,9000.0,112.72,112.72,111.93,112.07,9000.0
2014-03-10 10:30:00,112.04,112.11,111.72,111.8,7900.0,112.04,112.11,111.72,111.8,7900.0
2014-03-10 11:00:00,111.74,112.35,111.74,112.35,10300.0,111.74,112.35,111.74,112.35,10300.0
2014-03-10 11:30:00,112.31,112.35,112.06,112.14,7700.0,112.31,112.35,112.06,112.14,7700.0
2014-03-10 12:00:00,112.14,112.37,112.09,112.34,8500.0,112.14,112.37,112.09,112.34,8500.0
2014-03-10 12:30:00,112.39,112.6,112.27,112.57,10500.0,112.39,112.6,112.27,112.57,10500.0
2014-03-10 13:00:00,112.55,112.71,112.54,112.71,11200.0,112.55,112.71,112.54,112.71,11200.0
2014-03-10 13:30:00,112.71,112.73,112.36,112.56,13800.0,112.71,112.73,112.36,112.56,13800.0
2014-03-10 14:00:00,112.51,112.63,112.47,112.63,12100.0,112.51,112.63,112.47,112.63,12100.0
2014-03-10 14:30:00,112.67,112.78,112.55,112.72,12200.0,112.67,112.78,112.55,112.72,12200.0
2014-03-10 15:00:00,112.7,112.89,112.62,112.89,36700.0,112.7,112.89,112.62,112.89,36700.0
2014-03-10 15:30:00,112.89,113.14,112.81,113.09,48500.0,112.89,113.14,112.81,113.09,48500.0
2014-03-11 09:30:00,113.09,113.62,112.84,113.46,30300.0,113.09,113.62,112.84,113.46,30300.0
2014-03-11 10:00:00,113.52,113.54,113.09,113.26,44400.0,113.52,113.54,113.09,113.26,44400.0
2014-03-11 10:30:00,113.31,113.93,113.25,113.7,34400.0,113.31,113.93,113.25,113.7,34400.0
2014-03-11 11:00:00,113.73,113.88,113.67,113.87,20700.0,113.73,113.88,113.67,113.87,20700.0
2014-03-11 11:30:00,113.82,113.84,113.24,113.68,76700.0,113.82,113.84,113.24,113.68,76700.0
2014-03-11 12:00:00,113.74,113.75,113.24,113.41,44600.0,113.74,113.75,113.24,113.41,44600.0
2014-03-11 12:30:00,113.36,113.43,113.28,113.36,14500.0,113.36,113.43,113.28,113.36,14500.0
2014-03-11 13:00:00,113.31,113.39,113.09,113.32,34100.0,113.31,113.39,113.09,113.32,34100.0
2014-03-11 13:30:00,113.25,113.51,113.22,113.41,24100.0,113.25,113.51,113.22,113.41,24100.0
2014-03-11 14:00:00,113.41,113.44,113.22,113.41,27800.0,113.41,113.44,113.22,113.41,27800.0
2014-03-11 14:30:00,113.4,113.55,113.15,113.3,35600.0,113.4,113.55,113.15,113.3,35600.0
2014-03-11 15:00:00,113.3,113.47,113.16,113.41,41700.0,113.3,113.47,113.16,113.41,41700.0
2014-03-11 15:30:00,113.41,113.52,113.17,113.37,82600.0,113.41,113.52,113.17,113.37,82600.0
2014-03-12 09:30:00,113.0,113.32,112.6,112.67,41900.0,113.0,113.32,112.6,112.67,41900.0
2014-03-12 10:00:00,112.67,113.22,112.46,113.18,46600.0,112.67,113.22,112.46,113.18,46600.0
2014-03-12 10:30:00,113.11,113.45,112.87,113.24,22000.0,113.11,113.45,112.87,113.24,22000.0
2014-03-12 11:00:00,113.24,113.48,113.04,113.32,19600.0,113.24,113.48,113.04,113.32,19600.0
2014-03-12 11:30:00,113.32,113.4,113.17,113.17,21300.0,113.32,113.4,113.17,113.17,21300.0
2014-03-12 12:00:00,113.17,113.22,112.74,112.77,24900.0,113.17,113.22,112.74,112.77,24900.0
2014-03-12 12:30:00,112.77,112.88,112.56,112.86,25900.0,112.77,112.88,112.56,112.86,25900.0
2014-03-12 13:00:00,112.88,113.18,112.81,113.18,32000.0,112.88,113.18,112.81,113.18,32000.0
2014-03-12 13:30:00,113.18,113.31,113.04,113.06,25100.0,113.18,113.31,113.04,113.06,25100.0
2014-03-12 14:00:00,113.07,113.38,113.05,113.38,35200.0,113.07,113.38,113.05,113.38,35200.0
2014-03-12 14:30:00,113.43,113.43,113.02,113.02,41600.0,113.43,113.43,113.02,113.02,41600.0
2014-03-12 15:00:00,113.06,113.24,113.04,113.1,49000.0,113.06,113.24,113.04,113.1,49000.0
2014-03-12 15:30:00,113.1,113.41,112.95,113.21,239600.0,113.1,113.41,112.95,113.21,239600.0
2014-03-13 09:30:00,113.5,113.85,112.99,113.51,25100.0,113.5,113.85,112.99,113.51,25100.0
2014-03-13 10:00:00,113.62,113.74,113.38,113.43,26500.0,113.62,113.74,113.38,113.43,26500.0
2014-03-13 10:30:00,113.47,113.54,112.82,112.9,20100.0,113.47,113.54,112.82,112.9,20100.0
2014-03-13 11:00:00,112.89,113.12,112.75,112.75,12000.0,112.89,113.12,112.75,112.75,12000.0
2014-03-13 11:30:00,112.75,113.04,112.75,112.81,14000.0,112.75,113.04,112.75,112.81,14000.0
2014-03-13 12:00:00,112.83,112.9,112.65,112.78,34800.0,112.83,112.9,112.65,112.78,34800.0
2014-03-13 12:30:00,112.73,112.81,112.62,112.72,28100.0,112.73,112.81,112.62,112.72,28100.0
2014-03-13 13:00:00,112.72,112.95,112.47,112.92,54000.0,112.72,112.95,112.47,112.92,54000.0
2014-03-13 13:30:00,113.01,113.01,112.68,112.81,20900.0,113.01,113.01,112.68,112.81,20900.0
2014-03-13 14:00:00,112.81,112.87,112.54,112.7,23900.0,112.81,112.87,112.54,112.7,23900.0
2014-03-13 14:30:00,112.7,112.91,112.57,112.65,42500.0,112.7,112.91,112.57,112.65,42500.0
2014-03-13 15:00:00,112.65,112.79,112.46,112.71,38700.0,112.65,112.79,112.46,112.71,38700.0
2014-03-13 15:30:00,112.68,112.89,112.57,112.73,67800.0,112.68,112.89,112.57,112.73,67800.0
2014-03-14 09:30:00,112.53,113.05,112.31,112.91,12300.0,112.53,113.05,112.31,112.91,12300.0
2014-03-14 10:00:00,113.01,113.5,112.93,113.36,33400.0,113.01,113.5,112.93,113.36,33400.0
2014-03-14 10:30:00,113.35,113.57,113.16,113.29,16500.0,113.35,113.57,113.16,113.29,16500.0
2014-03-14 11:00:00,113.34,113.68,113.34,113.63,28800.0,113.34,113.68,113.34,113.63,28800.0
2014-03-14 11:30:00,113.7,114.01,113.57,113.85,31900.0,113.7,114.01,113.57,113.85,31900.0
2014-03-14 12:00:00,113.84,113.84,113.53,113.57,36700.0,113.84,113.84,113.53,113.57,36700.0
2014-03-14 12:30:00,113.52,113.54,113.21,113.37,12900.0,113.52,113.54,113.21,113.37,12900.0
2014-03-14 13:00:00,113.38,113.42,112.97,113.09,18000.0,113.38,113.42,112.97,113.09,18000.0
2014-03-14 13:30:00,113.09,113.29,112.98,113.27,18400.0,113.09,113.29,112.98,113.27,18400.0
2014-03-14 14:00:00,113.31,113.31,113.2,113.26,11600.0,113.31,113.31,113.2,113.26,11600.0
2014-03-14 14:30:00,113.26,113.26,112.87,112.87,13400.0,113.26,113.26,112.87,112.87,13400.0
2014-03-14 15:00:00,112.84,113.06,112.84,113.01,28800.0,112.84,113.06,112.84,113.01,28800.0
2014-03-14 15:30:00,113.02,113.13,112.94,113.04,69200.0,113.02,113.13,112.94,113.04,69200.0
2014-03-17 09:30:00,113.38,114.5,113.38,113.89,15100.0,113.38,114.5,113.38,113.89,15100.0
2014-03-17 10:00:00,113.91,114.19,113.9,113.91,19100.0,113.91,114.19,113.9,113.91,19100.0
2014-03-17 10:30:00,113.96,114.07,113.52,113.66,27600.0,113.96,114.07,113.52,113.66,27600.0
2014-03-17 11:00:00,113.65,113.85,113.37,113.42,8600.0,113.65,113.85,113.37,113.42,8600.0
2014-03-17 11:30:00,113.43,113.57,113.32,113.57,6100.0,113.43,113.57,113.32,113.57,6100.0
2014-03-17 12:00:00,113.57,114.11,113.55,114.09,34200.0,113.57,114.11,113.55,114.09,34200.0
2014-03-17 12:30:00,114.1,114.14,113.75,113.8,4500.0,114.1,114.14,113.75,113.8,4500.0
2014-03-17 13:00:00,113.78,113.8,113.51,113.51,6600.0,113.78,113.8,113.51,113.51,6600.0
2014-03-17 13:30:00,113.5,113.59,113.47,113.53,6700.0,113.5,113.59,113.47,113.53,6700.0
2014-03-17 14:00:00,113.5,113.75,113.48,113.75,5600.0,113.5,113.75,113.48,113.75,5600.0
2014-03-17 14:30:00,113.75,113.78,113.5,113.7,14500.0,113.75,113.78,113.5,113.7,14500.0
2014-03-17 15:00:00,113.7,113.91,113.53,113.86,17500.0,113.7,113.91,113.53,113.86,17500.0
2014-03-17 15:30:00,113.89,113.91,113.56,113.64,44800.0,113.89,113.91,113.56,113.64,44800.0
2014-03-18 09:30:00,113.73,114.25,113.23,114.04,10200.0,113.73,114.25,113.23,114.04,10200.0
2014-03-18 10:00:00,114.01,114.27,113.81,114.27,11900.0,114.01,114.27,113.81,114.27,11900.0
2014-03-18 10:30:00,114.36,114.41,113.97,113.98,37400.0,114.36,114.41,113.97,113.98,37400.0
2014-03-18 11:00:00,114.02,114.44,114.02,114.36,10200.0,114.02,114.44,114.02,114.36,10200.0
2014-03-18 11:30:00,114.4,114.49,114.18,114.39,9800.0,114.4,114.49,114.18,114.39,9800.0
2014-03-18 12:00:00,114.4,114.46,114.2,114.26,10400.0,114.4,114.46,114.2,114.26,10400.0
2014-03-18 12:30:00,114.26,114.35,114.17,114.35,5300.0,114.26,114.35,114.17,114.35,5300.0
2014-03-18 13:00:00,114.32,114.35,114.13,114.22,5200.0,114.32,114.35,114.13,114.22,5200.0
2014-03-18 13:30:00,114.2,114.46,114.2,114.34,165200.0,114.2,114.46,114.2,114.34,165200.0
2014-03-18 14:00:00,114.34,114.44,114.33,114.33,12500.0,114.34,114.44,114.33,114.33,12500.0
2014-03-18 14:30:00,114.34,114.44,114.23,114.27,41500.0,114.34,114.44,114.23,114.27,41500.0
2014-03-18 15:00:00,114.3,114.32,114.14,114.23,32500.0,114.3,114.32,114.14,114.23,32500.0
2014-03-18 15:30:00,114.26,114.29,114.1,114.25,79200.0,114.26,114.29,114.1,114.25,79200.0
2014-03-19 09:30:00,114.12,114.38,113.67,114.38,8500.0,114.12,114.38,113.67,114.38,8500.0
2014-03-19 10:00:00,114.34,114.59,114.27,114.48,10500.0,114.34,114.59,114.27,114.48,10500.0
2014-03-19 10:30:00,114.47,114.47,114.08,114.17,7600.0,114.47,114.47,114.08,114.17,7600.0
2014-03-19 11:00:00,114.14,114.19,113.92,114.01,7100.0,114.14,114.19,113.92,114.01,7100.0
2014-03-19 11:30:00,113.97,113.98,113.61,113.62,19500.0,113.97,113.98,113.61,113.62,19500.0
2014-03-19 12:00:00,113.62,113.69,113.53,113.65,13100.0,113.62,113.69,113.53,113.65,13100.0
2014-03-19 12:30:00,113.62,113.63,113.41,113.52,14400.0,113.62,113.63,113.41,113.52,14400.0
2014-03-19 13:00:00,113.55,113.59,113.42,113.5,9600.0,113.55,113.59,113.42,113.5,9600.0
2014-03-19 13:30:00,113.48,113.56,113.35,113.53,175900.0,113.48,113.56,113.35,113.53,175900.0
2014-03-19 14:00:00,113.5,113.51,112.88,113.07,27000.0,113.5,113.51,112.88,113.07,27000.0
2014-03-19 14:30:00,113.09,113.36,112.99,113.17,18000.0,113.09,113.36,112.99,113.17,18000.0
2014-03-19 15:00:00,113.2,113.2,112.18,112.48,26800.0,113.2,113.2,112.18,112.48,26800.0
2014-03-19 15:30:00,112.52,113.01,112.48,112.8,73300.0,112.52,113.01,112.48,112.8,73300.0
2014-03-20 09:30:00,112.12,113.13,111.71,112.07,16300.0,112.12,113.13,111.71,112.07,16300.0
2014-03-20 10:00:00,112.23,112.61,112.05,112.25,29400.0,112.23,112.61,112.05,112.25,29400.0
2014-03-20 10:30:00,112.25,112.27,112.02,112.06,23000.0,112.25,112.27,112.02,112.06,23000.0
2014-03-20 11:00:00,112.06,112.44,112.06,112.12,44700.0,112.06,112.44,112.06,112.12,44700.0
2014-03-20 11:30:00,112.12,112.28,111.97,112.01,44400.0,112.12,112.28,111.97,112.01,44400.0
2014-03-20 12:00:00,112.01,112.24,111.7,112.16,52200.0,112.01,112.24,111.7,112.16,52200.0
2014-03-20 12:30:00,112.15,112.17,112.04,112.05,44800.0,112.15,112.17,112.04,112.05,44800.0
2014-03-20 13:00:00,112.07,112.11,111.92,112.0,46900.0,112.07,112.11,111.92,112.0,46900.0
2014-03-20 13:30:00,112.01,112.13,111.97,111.97,54100.0,112.01,112.13,111.97,111.97,54100.0
2014-03-20 14:00:00,111.97,112.41,111.89,112.23,46400.0,111.97,112.41,111.89,112.23,46400.0
2014-03-20 14:30:00,112.21,112.27,112.16,112.25,46200.0,112.21,112.27,112.16,112.25,46200.0
2014-03-20 15:00:00,112.26,112.33,112.17,112.2,56300.0,112.26,112.33,112.17,112.2,56300.0
2014-03-20 15:30:00,112.2,112.5,112.18,112.49,88900.0,112.2,112.5,112.18,112.49,88900.0
2014-03-21 09:30:00,113.67,113.68,112.74,112.91,147500.0,113.67,113.68,112.74,112.91,147500.0
2014-03-21 10:00:00,112.86,112.89,112.35,112.37,35200.0,112.86,112.89,112.35,112.37,35200.0
2014-03-21 10:30:00,112.32,112.57,112.13,112.54,19600.0,112.32,112.57,112.13,112.54,19600.0
2014-03-21 11:00:00,112.54,112.58,112.28,112.51,23500.0,112.54,112.58,112.28,112.51,23500.0
2014-03-21 11:30:00,112.55,112.59,112.41,112.49,22800.0,112.55,112.59,112.41,112.49,22800.0
2014-03-21 12:00:00,112.5,112.51,112.26,112.26,12200.0,112.5,112.51,112.26,112.26,12200.0
2014-03-21 12:30:00,112.26,112.28,112.16,112.22,10400.0,112.26,112.28,112.16,112.22,10400.0
2014-03-21 13:00:00,112.21,112.22,111.72,111.76,15100.0,112.21,112.22,111.72,111.76,15100.0
2014-03-21 13:30:00,111.76,111.78,111.45,111.45,16000.0,111.76,111.78,111.45,111.45,16000.0
2014-03-21 14:00:00,111.49,111.61,111.03,111.06,12400.0,111.49,111.61,111.03,111.06,12400.0
2014-03-21 14:30:00,111.05,111.36,110.95,111.36,18500.0,111.05,111.36,110.95,111.36,18500.0
2014-03-21 15:00:00,111.35,111.38,110.84,111.23,41300.0,111.35,111.38,110.84,111.23,41300.0
2014-03-21 15:30:00,111.23,111.23,110.64,110.72,138300.0,111.23,111.23,110.64,110.72,138300.0
2014-03-24 09:30:00,111.41,111.57,109.71,109.97,33700.0,111.41,111.57,109.71,109.97,33700.0
2014-03-24 10:00:00,110.06,110.06,109.22,109.29,39900.0,110.06,110.06,109.22,109.29,39900.0
2014-03-24 10:30:00,109.3,109.3,108.7,108.91,34400.0,109.3,109.3,108.7,108.91,34400.0
2014-03-24 11:00:00,108.75,108.75,108.56,108.56,27100.0,108.75,108.75,108.56,108.56,27100.0
2014-03-24 11:30:00,108.56,108.56,108.16,108.31,25600.0,108.56,108.56,108.16,108.31,25600.0
2014-03-24 12:00:00,108.29,108.43,108.24,108.26,18600.0,108.29,108.43,108.24,108.26,18600.0
2014-03-24 12:30:00,108.25,108.3,107.94,108.1,22000.0,108.25,108.3,107.94,108.1,22000.0
2014-03-24 13:00:00,108.12,108.27,108.12,108.25,17000.0,108.12,108.27,108.12,108.25,17000.0
2014-03-24 13:30:00,108.31,108.56,108.31,108.49,18800.0,108.31,108.56,108.31,108.49,18800.0
2014-03-24 14:00:00,108.5,108.55,108.21,108.53,23800.0,108.5,108.55,108.21,108.53,23800.0
2014-03-24 14:30:00,108.55,108.62,108.44,108.46,44700.0,108.55,108.62,108.44,108.46,44700.0
2014-03-24 15:00:00,108.5,108.64,108.41,108.63,57600.0,108.5,108.64,108.41,108.63,57600.0
2014-03-24 15:30:00,108.63,108.7,108.47,108.49,112500.0,108.63,108.7,108.47,108.49,112500.0
2014-03-25 09:30:00,108.96,109.6,108.83,109.17,31600.0,108.96,109.6,108.83,109.17,31600.0
2014-03-25 10:00:00,109.35,109.35,108.93,108.99,31500.0,109.35,109.35,108.93,108.99,31500.0
2014-03-25 10:30:00,108.99,108.99,108.19,108.32,15000.0,108.99,108.99,108.19,108.32,15000.0
2014-03-25 11:00:00,108.29,108.64,108.11,108.48,20200.0,108.29,108.64,108.11,108.48,20200.0
2014-03-25 11:30:00,108.43,108.45,107.68,107.94,21100.0,108.43,108.45,107.68,107.94,21100.0
2014-03-25 12:00:00,107.93,108.02,107.6,107.75,13500.0,107.93,108.02,107.6,107.75,13500.0
2014-03-25 12:30:00,107.71,108.3,107.71,108.23,15100.0,107.71,108.3,107.71,108.23,15100.0
2014-03-25 13:00:00,108.24,108.76,108.16,108.76,8700.0,108.24,108.76,108.16,108.76,8700.0
2014-03-25 13:30:00,108.79,108.87,108.43,108.53,9300.0,108.79,108.87,108.43,108.53,9300.0
2014-03-25 14:00:00,108.52,108.72,108.51,108.57,17800.0,108.52,108.72,108.51,108.57,17800.0
2014-03-25 14:30:00,108.58,108.64,108.38,108.45,13900.0,108.58,108.64,108.38,108.45,13900.0
2014-03-25 15:00:00,108.44,108.63,108.42,108.52,26900.0,108.44,108.63,108.42,108.52,26900.0
2014-03-25 15:30:00,108.52,108.65,108.51,108.57,108500.0,108.52,108.65,108.51,108.57,108500.0
2014-03-26 09:30:00,109.05,109.48,108.88,108.91,16900.0,109.05,109.48,108.88,108.91,16900.0
2014-03-26 10:00:00,108.95,109.08,108.7,108.77,31600.0,108.95,109.08,108.7,108.77,31600.0
2014-03-26 10:30:00,108.88,109.09,108.46,108.46,13800.0,108.88,109.09,108.46,108.46,13800.0
2014-03-26 11:00:00,108.48,108.75,108.46,108.75,7600.0,108.48,108.75,108.46,108.75,7600.0
2014-03-26 11:30:00,108.78,108.78,108.25,108.46,11100.0,108.78,108.78,108.25,108.46,11100.0
2014-03-26 12:00:00,108.53,108.72,108.35,108.52,12400.0,108.53,108.72,108.35,108.52,12400.0
2014-03-26 12:30:00,108.48,108.72,108.47,108.59,11800.0,108.48,108.72,108.47,108.59,11800.0
2014-03-26 13:00:00,108.58,108.6,108.1,108.11,10000.0,108.58,108.6,108.1,108.11,10000.0
2014-03-26 13:30:00,108.01,108.12,107.8,108.11,15100.0,108.01,108.12,107.8,108.11,15100.0
2014-03-26 14:00:00,108.1,108.19,107.75,108.19,10800.0,108.1,108.19,107.75,108.19,10800.0
2014-03-26 14:30:00,108.14,108.23,107.91,108.09,14100.0,108.14,108.23,107.91,108.09,14100.0
2014-03-26 15:00:00,108.15,108.18,107.72,107.72,20200.0,108.15,108.18,107.72,107.72,20200.0
2014-03-26 15:30:00,107.77,107.81,107.34,107.36,40700.0,107.77,107.81,107.34,107.36,40700.0
2014-03-27 09:30:00,107.4,107.67,106.77,107.66,28300.0,107.4,107.67,106.77,107.66,28300.0
2014-03-27 10:00:00,107.62,108.33,107.55,108.08,17900.0,107.62,108.33,107.55,108.08,17900.0
2014-03-27 10:30:00,108.06,108.24,107.94,108.14,15900.0,108.06,108.24,107.94,108.14,15900.0
2014-03-27 11:00:00,108.2,108.23,107.77,107.95,15700.0,108.2,108.23,107.77,107.95,15700.0
2014-03-27 11:30:00,107.92,107.92,107.41,107.69,14500.0,107.92,107.92,107.41,107.69,14500.0
2014-03-27 12:00:00,107.63,107.73,107.28,107.67,12000.0,107.63,107.73,107.28,107.67,12000.0
2014-03-27 12:30:00,107.79,107.85,107.61,107.79,9000.0,107.79,107.85,107.61,107.79,9000.0
2014-03-27 13:00:00,107.79,108.11,107.69,107.69,7400.0,107.79,108.11,107.69,107.69,7400.0
2014-03-27 13:30:00,107.72,107.75,107.4,107.5,10600.0,107.72,107.75,107.4,107.5,10600.0
2014-03-27 14:00:00,107.48,107.59,107.23,107.59,10100.0,107.48,107.59,107.23,107.59,10100.0
2014-03-27 14:30:00,107.61,107.73,107.37,107.65,13500.0,107.61,107.73,107.37,107.65,13500.0
2014-03-27 15:00:00,107.62,107.8,107.49,107.72,13400.0,107.62,107.8,107.49,107.72,13400.0
2014-03-27 15:30:00,107.72,107.87,107.56,107.81,60900.0,107.72,107.87,107.56,107.81,60900.0
2014-03-28 09:30:00,108.15,108.71,107.87,108.71,48700.0,108.15,108.71,107.87,108.71,48700.0
2014-03-28 10:00:00,108.6,108.72,108.17,108.23,16900.0,108.6,108.72,108.17,108.23,16900.0
2014-03-28 10:30:00,108.24,108.5,108.16,108.46,9200.0,108.24,108.5,108.16,108.46,9200.0
2014-03-28 11:00:00,108.36,108.42,108.24,108.28,4300.0,108.36,108.42,108.24,108.28,4300.0
2014-03-28 11:30:00,108.23,108.32,108.12,108.32,6100.0,108.23,108.32,108.12,108.32,6100.0
2014-03-28 12:00:00,108.28,108.37,108.12,108.12,6000.0,108.28,108.37,108.12,108.12,6000.0
2014-03-28 12:30:00,108.13,108.31,108.05,108.05,4800.0,108.13,108.31,108.05,108.05,4800.0
2014-03-28 13:00:00,108.05,108.08,107.7,107.8,7900.0,108.05,108.08,107.7,107.8,7900.0
2014-03-28 13:30:00,107.82,108.06,107.78,107.95,6300.0,107.82,108.06,107.78,107.95,6300.0
2014-03-28 14:00:00,107.93,107.95,107.51,107.69,15200.0,107.93,107.95,107.51,107.69,15200.0
2014-03-28 14:30:00,107.71,107.85,107.52,107.73,10100.0,107.71,107.85,107.52,107.73,10100.0
2014-03-28 15:00:00,107.72,107.84,107.58,107.71,8400.0,107.72,107.84,107.58,107.71,8400.0
2014-03-28 15:30:00,107.7,107.75,107.51,107.67,22100.0,107.7,107.75,107.51,107.67,22100.0
2014-03-31 09:30:00,108.45,108.69,107.84,108.44,14500.0,108.45,108.69,107.84,108.44,14500.0
2014-03-31 10:00:00,108.54,108.54,108.0,108.25,19800.0,108.54,108.54,108.0,108.25,19800.0
2014-03-31 10:30:00,108.28,108.41,108.08,108.37,21800.0,108.28,108.41,108.08,108.37,21800.0
2014-03-31 11:00:00,108.34,108.58,108.24,108.43,15500.0,108.34,108.58,108.24,108.43,15500.0
2014-03-31 11:30:00,108.44,108.57,108.32,108.52,10600.0,108.44,108.57,108.32,108.52,10600.0
2014-03-31 12:00:00,108.54,108.64,108.48,108.48,33600.0,108.54,108.64,108.48,108.48,33600.0
2014-03-31 12:30:00,108.49,108.55,108.42,108.53,14800.0,108.49,108.55,108.42,108.53,14800.0
2014-03-31 13:00:00,108.52,108.55,108.4,108.42,10900.0,108.52,108.55,108.4,108.42,10900.0
2014-03-31 13:30:00,108.45,108.5,108.22,108.34,10300.0,108.45,108.5,108.22,108.34,10300.0
2014-03-31 14:00:00,108.37,108.54,108.36,108.5,13100.0,108.37,108.54,108.36,108.5,13100.0
2014-03-31 14:30:00,108.48,108.53,108.43,108.46,19100.0,108.48,108.53,108.43,108.46,19100.0
2014-03-31 15:00:00,108.48,108.53,108.39,108.45,22300.0,108.48,108.53,108.39,108.45,22300.0
2014-03-31 15:30:00,108.47,108.52,108.34,108.42,59700.0,108.47,108.52,108.34,108.42,59700.0
2014-04-01 09:30:00,108.86,109.55,108.59,108.74,33700.0,108.86,109.55,108.59,108.74,33700.0
2014-04-01 10:00:00,108.68,108.87,108.61,108.75,31800.0,108.68,108.87,108.61,108.75,31800.0
2014-04-01 10:30:00,108.75,108.83,108.39,108.56,25400.0,108.75,108.83,108.39,108.56,25400.0
2014-04-01 11:00:00,108.56,108.8,108.45,108.76,24900.0,108.56,108.8,108.45,108.76,24900.0
2014-04-01 11:30:00,108.79,108.8,108.46,108.52,28500.0,108.79,108.8,108.46,108.52,28500.0
2014-04-01 12:00:00,108.52,108.56,108.28,108.45,28700.0,108.52,108.56,108.28,108.45,28700.0
2014-04-01 12:30:00,108.5,108.78,108.5,108.73,12700.0,108.5,108.78,108.5,108.73,12700.0
2014-04-01 13:00:00,108.71,108.78,108.57,108.76,19300.0,108.71,108.78,108.57,108.76,19300.0
2014-04-01 13:30:00,108.75,108.79,108.62,108.69,19700.0,108.75,108.79,108.62,108.69,19700.0
2014-04-01 14:00:00,108.72,108.77,108.64,108.73,27700.0,108.72,108.77,108.64,108.73,27700.0
2014-04-01 14:30:00,108.74,108.8,108.68,108.74,27900.0,108.74,108.8,108.68,108.74,27900.0
2014-04-01 15:00:00,108.75,108.79,108.69,108.75,35700.0,108.75,108.79,108.69,108.75,35700.0
2014-04-01 15:30:00,108.74,108.91,108.7,108.86,111000.0,108.74,108.91,108.7,108.86,111000.0
2014-04-02 09:30:00,108.75,109.56,108.75,109.26,20600.0,108.75,109.56,108.75,109.26,20600.0
2014-04-02 10:00:00,109.36,109.85,109.24,109.85,15600.0,109.36,109.85,109.24,109.85,15600.0
2014-04-02 10:30:00,109.88,109.97,109.67,109.94,18800.0,109.88,109.97,109.67,109.94,18800.0
2014-04-02 11:00:00,109.97,110.06,109.65,109.94,22900.0,109.97,110.06,109.65,109.94,22900.0
2014-04-02 11:30:00,109.96,110.38,109.95,110.19,24800.0,109.96,110.38,109.95,110.19,24800.0
2014-04-02 12:00:00,110.21,110.47,110.08,110.29,15800.0,110.21,110.47,110.08,110.29,15800.0
2014-04-02 12:30:00,110.27,110.47,110.24,110.4,10600.0,110.27,110.47,110.24,110.4,10600.0
2014-04-02 13:00:00,110.45,110.47,110.01,110.05,12900.0,110.45,110.47,110.01,110.05,12900.0
2014-04-02 13:30:00,110.05,110.13,109.85,110.06,13700.0,110.05,110.13,109.85,110.06,13700.0
2014-04-02 14:00:00,110.11,110.26,110.05,110.07,14200.0,110.11,110.26,110.05,110.07,14200.0
2014-04-02 14:30:00,110.05,110.35,109.98,110.35,23100.0,110.05,110.35,109.98,110.35,23100.0
2014-04-02 15:00:00,110.32,110.59,110.24,110.57,38300.0,110.32,110.59,110.24,110.57,38300.0
2014-04-02 15:30:00,110.62,110.73,110.48,110.65,113500.0,110.62,110.73,110.48,110.65,113500.0
2014-04-03 09:30:00,110.75,110.96,110.33,110.6,7600.0,110.75,110.96,110.33,110.6,7600.0
2014-04-03 10:00:00,110.62,110.62,110.12,110.12,22700.0,110.62,110.62,110.12,110.12,22700.0
2014-04-03 10:30:00,110.12,110.12,109.81,110.02,15300.0,110.12,110.12,109.81,110.02,15300.0
2014-04-03 11:00:00,110.01,110.01,109.65,109.74,6100.0,110.01,110.01,109.65,109.74,6100.0
2014-04-03 11:30:00,109.68,110.22,109.61,110.22,16000.0,109.68,110.22,109.61,110.22,16000.0
2014-04-03 12:00:00,110.22,110.31,110.07,110.14,4800.0,110.22,110.31,110.07,110.14,4800.0
2014-04-03 12:30:00,110.09,110.26,109.9,110.14,10100.0,110.09,110.26,109.9,110.14,10100.0
2014-04-03 13:00:00,110.13,110.82,110.1,110.78,17000.0,110.13,110.82,110.1,110.78,17000.0
2014-04-03 13:30:00,110.83,110.83,110.57,110.59,10200.0,110.83,110.83,110.57,110.59,10200.0
2014-04-03 14:00:00,110.61,110.79,110.51,110.51,8300.0,110.61,110.79,110.51,110.51,8300.0
2014-04-03 14:30:00,110.54,110.66,110.39,110.66,36400.0,110.54,110.66,110.39,110.66,36400.0
2014-04-03 15:00:00,110.66,110.91,110.62,110.91,25500.0,110.66,110.91,110.62,110.91,25500.0
2014-04-03 15:30:00,110.91,111.07,110.82,110.88,64700.0,110.91,111.07,110.82,110.88,64700.0
2014-04-04 09:30:00,111.5,112.02,111.27,111.96,20100.0,111.5,112.02,111.27,111.96,20100.0
2014-04-04 10:00:00,111.94,112.88,111.84,112.75,52800.0,111.94,112.88,111.84,112.75,52800.0
2014-04-04 10:30:00,112.84,113.27,112.66,112.99,42000.0,112.84,113.27,112.66,112.99,42000.0
2014-04-04 11:00:00,112.95,112.99,112.61,112.9,43500.0,112.95,112.99,112.61,112.9,43500.0
2014-04-04 11:30:00,112.92,113.1,112.63,112.78,49400.0,112.92,113.1,112.63,112.78,49400.0
2014-04-04 12:00:00,112.78,112.78,112.11,112.64,70500.0,112.78,112.78,112.11,112.64,70500.0
2014-04-04 12:30:00,112.61,112.86,112.14,112.32,68900.0,112.61,112.86,112.14,112.32,68900.0
2014-04-04 13:00:00,112.29,113.03,112.2,112.82,48200.0,112.29,113.03,112.2,112.82,48200.0
2014-04-04 13:30:00,112.8,112.83,112.45,112.74,41600.0,112.8,112.83,112.45,112.74,41600.0
2014-04-04 14:00:00,112.71,112.8,111.49,111.62,165000.0,112.71,112.8,111.49,111.62,165000.0
2014-04-04 14:30:00,111.63,111.67,110.72,110.95,40600.0,111.63,111.67,110.72,110.95,40600.0
2014-04-04 15:00:00,110.91,111.44,110.68,111.27,55200.0,110.91,111.44,110.68,111.27,55200.0
2014-04-04 15:30:00,111.25,111.25,110.56,111.03,155200.0,111.25,111.25,110.56,111.03,155200.0
2014-04-07 09:30:00,110.95,110.95,109.96,110.7,22600.0,110.95,110.95,109.96,110.7,22600.0
2014-04-07 10:00:00,110.63,110.93,110.45,110.45,32600.0,110.63,110.93,110.45,110.45,32600.0
2014-04-07 10:30:00,110.4,110.63,110.04,110.18,22300.0,110.4,110.63,110.04,110.18,22300.0
2014-04-07 11:00:00,110.17,110.43,109.98,110.11,21400.0,110.17,110.43,109.98,110.11,21400.0
2014-04-07 11:30:00,110.11,110.33,109.64,109.68,13400.0,110.11,110.33,109.64,109.68,13400.0
2014-04-07 12:00:00,109.71,109.78,109.44,109.63,44300.0,109.71,109.78,109.44,109.63,44300.0
2014-04-07 12:30:00,109.63,109.88,109.6,109.85,39600.0,109.63,109.88,109.6,109.85,39600.0
2014-04-07 13:00:00,109.82,109.85,109.49,109.56,18100.0,109.82,109.85,109.49,109.56,18100.0
2014-04-07 13:30:00,109.55,109.62,109.07,109.07,22400.0,109.55,109.62,109.07,109.07,22400.0
2014-04-07 14:00:00,109.09,109.18,108.9,108.99,28600.0,109.09,109.18,108.9,108.99,28600.0
2014-04-07 14:30:00,108.98,109.61,108.89,109.49,44700.0,108.98,109.61,108.89,109.49,44700.0
2014-04-07 15:00:00,109.48,109.71,109.38,109.68,43400.0,109.48,109.71,109.38,109.68,43400.0
2014-04-07 15:30:00,109.7,109.72,109.37,109.42,85100.0,109.7,109.72,109.37,109.42,85100.0
2014-04-08 09:30:00,109.41,109.91,109.09,109.56,51400.0,109.41,109.91,109.09,109.56,51400.0
2014-04-08 10:00:00,109.58,110.03,109.3,109.32,57000.0,109.58,110.03,109.3,109.32,57000.0
2014-04-08 10:30:00,109.28,110.3,109.21,110.16,47700.0,109.28,110.3,109.21,110.16,47700.0
2014-04-08 11:00:00,110.09,110.85,110.06,110.82,39900.0,110.09,110.85,110.06,110.82,39900.0
2014-04-08 11:30:00,110.78,111.2,110.78,111.16,50400.0,110.78,111.2,110.78,111.16,50400.0
2014-04-08 12:00:00,111.14,111.25,111.03,111.25,27000.0,111.14,111.25,111.03,111.25,27000.0
2014-04-08 12:30:00,111.29,111.36,111.0,111.16,26900.0,111.29,111.36,111.0,111.16,26900.0
2014-04-08 13:00:00,111.18,111.24,110.96,111.1,33800.0,111.18,111.24,110.96,111.1,33800.0
2014-04-08 13:30:00,111.08,111.36,111.03,111.33,22700.0,111.08,111.36,111.03,111.33,22700.0
2014-04-08 14:00:00,111.37,111.41,111.01,111.12,43700.0,111.37,111.41,111.01,111.12,43700.0
2014-04-08 14:30:00,111.16,111.25,110.93,111.13,47100.0,111.16,111.25,110.93,111.13,47100.0
2014-04-08 15:00:00,111.13,111.58,111.1,111.52,55200.0,111.13,111.58,111.1,111.52,55200.0
2014-04-08 15:30:00,111.51,111.54,111.3,111.48,117200.0,111.51,111.54,111.3,111.48,117200.0
2014-04-09 09:30:00,111.66,112.19,111.14,112.0,41000.0,111.66,112.19,111.14,112.0,41000.0
2014-04-09 10:00:00,112.01,112.43,111.79,112.13,50000.0,112.01,112.43,111.79,112.13,50000.0
2014-04-09 10:30:00,112.15,112.36,112.06,112.17,30500.0,112.15,112.36,112.06,112.17,30500.0
2014-04-09 11:00:00,112.12,112.48,112.05,112.33,31200.0,112.12,112.48,112.05,112.33,31200.0
2014-04-09 11:30:00,112.35,112.49,112.22,112.33,43800.0,112.35,112.49,112.22,112.33,43800.0
2014-04-09 12:00:00,112.3,112.68,112.23,112.67,31600.0,112.3,112.68,112.23,112.67,31600.0
2014-04-09 12:30:00,112.73,112.92,112.68,112.72,33100.0,112.73,112.92,112.68,112.72,33100.0
2014-04-09 13:00:00,112.74,112.87,112.55,112.55,22000.0,112.74,112.87,112.55,112.55,22000.0
2014-04-09 13:30:00,112.55,112.58,112.35,112.35,24000.0,112.55,112.58,112.35,112.35,24000.0
2014-04-09 14:00:00,112.38,113.43,112.38,113.35,26900.0,112.38,113.43,112.38,113.35,26900.0
2014-04-09 14:30:00,113.35,113.52,113.13,113.22,54100.0,113.35,113.52,113.13,113.22,54100.0
2014-04-09 15:00:00,113.21,113.81,113.2,113.79,72500.0,113.21,113.81,113.2,113.79,72500.0
2014-04-09 15:30:00,113.78,114.32,113.78,114.3,141600.0,113.78,114.32,113.78,114.3,141600.0
2014-04-10 09:30:00,114.36,114.36,112.94,113.16,34200.0,114.36,114.36,112.94,113.16,34200.0
2014-04-10 10:00:00,113.16,113.18,112.43,112.67,28300.0,113.16,113.18,112.43,112.67,28300.0
2014-04-10 10:30:00,112.65,112.81,112.18,112.18,21700.0,112.65,112.81,112.18,112.18,21700.0
2014-04-10 11:00:00,112.12,112.34,111.92,111.92,15700.0,112.12,112.34,111.92,111.92,15700.0
2014-04-10 11:30:00,111.98,112.28,111.87,111.94,20400.0,111.98,112.28,111.87,111.94,20400.0
2014-04-10 12:00:00,111.86,111.96,111.4,111.64,17800.0,111.86,111.96,111.4,111.64,17800.0
2014-04-10 12:30:00,111.63,111.75,111.1,111.11,18000.0,111.63,111.75,111.1,111.11,18000.0
2014-04-10 13:00:00,111.12,111.32,110.83,111.01,21200.0,111.12,111.32,110.83,111.01,21200.0
2014-04-10 13:30:00,110.89,111.12,110.84,111.12,18500.0,110.89,111.12,110.84,111.12,18500.0
2014-04-10 14:00:00,111.15,111.38,111.0,111.27,28700.0,111.15,111.38,111.0,111.27,28700.0
2014-04-10 14:30:00,111.23,111.27,110.56,110.56,34700.0,111.23,111.27,110.56,110.56,34700.0
2014-04-10 15:00:00,110.56,110.57,109.77,110.01,90200.0,110.56,110.57,109.77,110.01,90200.0
2014-04-10 15:30:00,109.96,110.34,109.91,109.93,99500.0,109.96,110.34,109.91,109.93,99500.0
2014-04-11 09:30:00,109.13,109.43,108.1,109.04,49700.0,109.13,109.43,108.1,109.04,49700.0
2014-04-11 10:00:00,108.93,109.07,108.19,108.53,25100.0,108.93,109.07,108.19,108.53,25100.0
2014-04-11 10:30:00,108.56,109.7,108.47,109.62,20500.0,108.56,109.7,108.47,109.62,20500.0
2014-04-11 11:00:00,109.61,109.87,109.34,109.52,17000.0,109.61,109.87,109.34,109.52,17000.0
2014-04-11 11:30:00,109.49,109.65,109.01,109.39,18700.0,109.49,109.65,109.01,109.39,18700.0
2014-04-11 12:00:00,109.41,109.62,109.28,109.58,21500.0,109.41,109.62,109.28,109.58,21500.0
2014-04-11 12:30:00,109.53,109.89,109.5,109.76,12700.0,109.53,109.89,109.5,109.76,12700.0
2014-04-11 13:00:00,109.8,109.8,109.22,109.34,12000.0,109.8,109.8,109.22,109.34,12000.0
2014-04-11 13:30:00,109.3,109.64,109.19,109.28,13700.0,109.3,109.64,109.19,109.28,13700.0
2014-04-11 14:00:00,109.28,109.39,108.99,109.16,23800.0,109.28,109.39,108.99,109.16,23800.0
2014-04-11 14:30:00,109.11,109.15,108.16,108.35,53500.0,109.11,109.15,108.16,108.35,53500.0
2014-04-11 15:00:00,108.36,108.45,108.09,108.39,48500.0,108.36,108.45,108.09,108.39,48500.0
2014-04-11 15:30:00,108.38,108.4,107.94,108.0,101300.0,108.38,108.4,107.94,108.0,101300.0
2014-04-14 09:30:00,109.03,109.03,108.38,108.44,17100.0,109.03,109.03,108.38,108.44,17100.0
2014-04-14 10:00:00,108.39,109.0,108.37,108.59,12900.0,108.39,109.0,108.37,108.59,12900.0
2014-04-14 10:30:00,108.66,109.52,108.64,109.46,33100.0,108.66,109.52,108.64,109.46,33100.0
2014-04-14 11:00:00,109.38,109.43,108.92,108.96,8100.0,109.38,109.43,108.92,108.96,8100.0
2014-04-14 11:30:00,109.05,109.32,108.87,108.87,10200.0,109.05,109.32,108.87,108.87,10200.0
2014-04-14 12:00:00,108.87,109.23,108.82,109.11,10200.0,108.87,109.23,108.82,109.11,10200.0
2014-04-14 12:30:00,109.21,109.42,109.09,109.18,10300.0,109.21,109.42,109.09,109.18,10300.0
2014-04-14 13:00:00,109.15,109.19,108.86,108.87,9500.0,109.15,109.19,108.86,108.87,9500.0
2014-04-14 13:30:00,108.76,109.0,108.68,108.72,16300.0,108.76,109.0,108.68,108.72,16300.0
2014-04-14 14:00:00,108.73,108.86,108.36,108.36,14900.0,108.73,108.86,108.36,108.36,14900.0
2014-04-14 14:30:00,108.32,108.55,108.27,108.34,15300.0,108.32,108.55,108.27,108.34,15300.0
2014-04-14 15:00:00,108.35,108.39,107.98,108.38,20800.0,108.35,108.39,107.98,108.38,20800.0
2014-04-14 15:30:00,108.5,109.21,108.49,109.13,50700.0,108.5,109.21,108.49,109.13,50700.0
2014-04-15 09:30:00,109.79,110.33,109.49,110.04,27800.0,109.79,110.33,109.49,110.04,27800.0
2014-04-15 10:00:00,109.99,109.99,108.62,108.7,17400.0,109.99,109.99,108.62,108.7,17400.0
2014-04-15 10:30:00,108.59,108.7,108.19,108.34,27900.0,108.59,108.7,108.19,108.34,27900.0
2014-04-15 11:00:00,108.25,108.41,107.93,108.01,23100.0,108.25,108.41,107.93,108.01,23100.0
2014-04-15 11:30:00,108.11,108.29,107.72,107.85,17000.0,108.11,108.29,107.72,107.85,17000.0
2014-04-15 12:00:00,107.76,107.8,107.49,107.71,12300.0,107.76,107.8,107.49,107.71,12300.0
2014-04-15 12:30:00,107.68,107.68,107.05,107.07,21300.0,107.68,107.68,107.05,107.07,21300.0
2014-04-15 13:00:00,107.02,107.49,106.96,107.49,30000.0,107.02,107.49,106.96,107.49,30000.0
2014-04-15 13:30:00,107.49,108.11,107.38,108.1,15600.0,107.49,108.11,107.38,108.1,15600.0
2014-04-15 14:00:00,108.16,108.44,108.15,108.36,13900.0,108.16,108.44,108.15,108.36,13900.0
2014-04-15 14:30:00,108.3,109.11,108.3,108.94,16100.0,108.3,109.11,108.3,108.94,16100.0
2014-04-15 15:00:00,108.92,109.58,108.88,109.57,23600.0,108.92,109.58,108.88,109.57,23600.0
2014-04-15 15:30:00,109.6,109.75,109.29,109.66,166800.0,109.6,109.75,109.29,109.66,166800.0
2014-04-16 09:30:00,110.26,110.26,109.75,109.95,57400.0,110.26,110.26,109.75,109.95,57400.0
2014-04-16 10:00:00,109.88,110.39,109.87,110.12,23900.0,109.88,110.39,109.87,110.12,23900.0
2014-04-16 10:30:00,110.12,110.7,109.96,110.66,25100.0,110.12,110.7,109.96,110.66,25100.0
2014-04-16 11:00:00,110.48,110.54,110.24,110.24,22900.0,110.48,110.54,110.24,110.24,22900.0
2014-04-16 11:30:00,110.25,110.25,109.65,109.82,10800.0,110.25,110.25,109.65,109.82,10800.0
2014-04-16 12:00:00,109.87,110.21,109.77,109.92,14000.0,109.87,110.21,109.77,109.92,14000.0
2014-04-16 12:30:00,109.94,109.96,109.65,109.65,10000.0,109.94,109.96,109.65,109.65,10000.0
2014-04-16 13:00:00,109.65,109.65,109.33,109.53,14200.0,109.65,109.65,109.33,109.53,14200.0
2014-04-16 13:30:00,109.46,109.46,109.17,109.46,16300.0,109.46,109.46,109.17,109.46,16300.0
2014-04-16 14:00:00,109.46,109.61,109.34,109.61,14800.0,109.46,109.61,109.34,109.61,14800.0
2014-04-16 14:30:00,109.64,109.78,109.54,109.54,13500.0,109.64,109.78,109.54,109.54,13500.0
2014-04-16 15:00:00,109.53,109.57,109.39,109.57,16400.0,109.53,109.57,109.39,109.57,16400.0
2014-04-16 15:30:00,109.57,109.89,109.51,109.82,47100.0,109.57,109.89,109.51,109.82,47100.0
2014-04-17 09:30:00,109.46,110.12,109.26,109.8,41300.0,109.46,110.12,109.26,109.8,41300.0
2014-04-17 10:00:00,109.84,110.86,109.79,110.86,11900.0,109.84,110.86,109.79,110.86,11900.0
2014-04-17 10:30:00,110.81,111.62,110.81,111.51,54300.0,110.81,111.62,110.81,111.51,54300.0
2014-04-17 11:00:00,111.55,111.66,111.31,111.56,20900.0,111.55,111.66,111.31,111.56,20900.0
2014-04-17 11:30:00,111.54,111.57,111.33,111.51,30500.0,111.54,111.57,111.33,111.51,30500.0
2014-04-17 12:00:00,111.47,111.55,111.28,111.4,23000.0,111.47,111.55,111.28,111.4,23000.0
2014-04-17 12:30:00,111.35,111.35,111.09,111.19,8500.0,111.35,111.35,111.09,111.19,8500.0
2014-04-17 13:00:00,111.24,111.46,111.15,111.2,25100.0,111.24,111.46,111.15,111.2,25100.0
2014-04-17 13:30:00,111.28,111.41,111.22,111.38,10200.0,111.28,111.41,111.22,111.38,10200.0
2014-04-17 14:00:00,111.4,111.41,111.2,111.37,9300.0,111.4,111.41,111.2,111.37,9300.0
2014-04-17 14:30:00,111.39,111.41,111.23,111.27,11200.0,111.39,111.41,111.23,111.27,11200.0
2014-04-17 15:00:00,111.27,111.67,111.25,111.52,19000.0,111.27,111.67,111.25,111.52,19000.0
2014-04-17 15:30:00,111.52,111.6,111.12,111.16,110000.0,111.52,111.6,111.12,111.16,110000.0
2014-04-21 09:30:00,111.24,111.32,110.65,111.04,15600.0,111.24,111.32,110.65,111.04,15600.0
2014-04-21 10:00:00,111.04,111.08,110.68,110.78,9300.0,111.04,111.08,110.68,110.78,9300.0
2014-04-21 10:30:00,110.69,110.7,110.33,110.44,8700.0,110.69,110.7,110.33,110.44,8700.0
2014-04-21 11:00:00,110.44,110.88,110.4,110.82,9800.0,110.44,110.88,110.4,110.82,9800.0
2014-04-21 11:30:00,110.8,110.95,110.73,110.92,6500.0,110.8,110.95,110.73,110.92,6500.0
2014-04-21 12:00:00,110.92,110.92,110.77,110.78,10100.0,110.92,110.92,110.77,110.78,10100.0
2014-04-21 12:30:00,110.8,110.8,110.6,110.6,5200.0,110.8,110.8,110.6,110.6,5200.0
2014-04-21 13:00:00,110.6,110.83,110.51,110.8,11800.0,110.6,110.83,110.51,110.8,11800.0
2014-04-21 13:30:00,110.82,110.94,110.71,110.71,8900.0,110.82,110.94,110.71,110.71,8900.0
2014-04-21 14:00:00,110.75,110.8,110.57,110.71,12000.0,110.75,110.8,110.57,110.71,12000.0
2014-04-21 14:30:00,110.71,110.82,110.61,110.81,12400.0,110.71,110.82,110.61,110.81,12400.0
2014-04-21 15:00:00,110.81,110.81,110.49,110.67,18600.0,110.81,110.81,110.49,110.67,18600.0
2014-04-21 15:30:00,110.67,111.16,110.67,111.08,78200.0,110.67,111.16,110.67,111.08,78200.0
2014-04-22 09:30:00,111.07,111.47,110.61,111.34,12600.0,111.07,111.47,110.61,111.34,12600.0
2014-04-22 10:00:00,111.29,111.83,111.22,111.78,47200.0,111.29,111.83,111.22,111.78,47200.0
2014-04-22 10:30:00,111.88,112.1,111.56,112.1,23800.0,111.88,112.1,111.56,112.1,23800.0
2014-04-22 11:00:00,112.01,112.43,112.01,112.37,14500.0,112.01,112.43,112.01,112.37,14500.0
2014-04-22 11:30:00,112.41,112.56,112.31,112.37,11400.0,112.41,112.56,112.31,112.37,11400.0
2014-04-22 12:00:00,112.34,112.37,112.16,112.16,9800.0,112.34,112.37,112.16,112.16,9800.0
2014-04-22 12:30:00,112.18,112.22,111.81,112.01,8500.0,112.18,112.22,111.81,112.01,8500.0
2014-04-22 13:00:00,112.08,112.08,111.84,111.99,8200.0,112.08,112.08,111.84,111.99,8200.0
2014-04-22 13:30:00,111.96,112.06,111.93,112.03,5900.0,111.96,112.06,111.93,112.03,5900.0
2014-04-22 14:00:00,112.03,112.06,111.96,111.97,18800.0,112.03,112.06,111.96,111.97,18800.0
2014-04-22 14:30:00,112.0,112.08,111.89,111.89,10900.0,112.0,112.08,111.89,111.89,10900.0
2014-04-22 15:00:00,111.91,111.92,111.73,111.76,20500.0,111.91,111.92,111.73,111.76,20500.0
2014-04-22 15:30:00,111.82,111.95,111.57,111.58,33000.0,111.82,111.95,111.57,111.58,33000.0
2014-04-23 09:30:00,112.1,112.1,110.31,110.31,28100.0,112.1,112.1,110.31,110.31,28100.0
2014-04-23 10:00:00,110.3,110.83,109.91,110.78,8600.0,110.3,110.83,109.91,110.78,8600.0
2014-04-23 10:30:00,110.77,110.98,110.59,110.69,6300.0,110.77,110.98,110.59,110.69,6300.0
2014-04-23 11:00:00,110.69,110.83,110.41,110.57,17900.0,110.69,110.83,110.41,110.57,17900.0
2014-04-23 11:30:00,110.62,110.77,110.45,110.5,23100.0,110.62,110.77,110.45,110.5,23100.0
2014-04-23 12:00:00,110.53,110.64,110.4,110.44,11900.0,110.53,110.64,110.4,110.44,11900.0
2014-04-23 12:30:00,110.49,110.55,110.38,110.48,10400.0,110.49,110.55,110.38,110.48,10400.0
2014-04-23 13:00:00,110.49,110.59,110.42,110.5,16200.0,110.49,110.59,110.42,110.5,16200.0
2014-04-23 13:30:00,110.5,110.59,110.29,110.42,9900.0,110.5,110.59,110.29,110.42,9900.0
2014-04-23 14:00:00,110.45,110.53,110.4,110.48,12200.0,110.45,110.53,110.4,110.48,12200.0
2014-04-23 14:30:00,110.48,110.51,110.34,110.4,11600.0,110.48,110.51,110.34,110.4,11600.0
2014-04-23 15:00:00,110.4,110.54,110.35,110.46,18600.0,110.4,110.54,110.35,110.46,18600.0
2014-04-23 15:30:00,110.5,110.5,110.36,110.41,80600.0,110.5,110.5,110.36,110.41,80600.0
2014-04-24 09:30:00,111.19,111.31,110.17,110.72,34300.0,111.19,111.31,110.17,110.72,34300.0
2014-04-24 10:00:00,110.73,111.14,110.53,111.01,29800.0,110.73,111.14,110.53,111.01,29800.0
2014-04-24 10:30:00,111.05,111.15,110.84,110.95,7500.0,111.05,111.15,110.84,110.95,7500.0
2014-04-24 11:00:00,111.02,111.09,110.85,110.89,39300.0,111.02,111.09,110.85,110.89,39300.0
2014-04-24 11:30:00,110.99,111.03,110.82,110.95,8500.0,110.99,111.03,110.82,110.95,8500.0
2014-04-24 12:00:00,110.99,111.05,110.66,110.69,10900.0,110.99,111.05,110.66,110.69,10900.0
2014-04-24 12:30:00,110.67,110.85,110.64,110.82,5800.0,110.67,110.85,110.64,110.82,5800.0
2014-04-24 13:00:00,110.88,110.88,110.6,110.6,7800.0,110.88,110.88,110.6,110.6,7800.0
2014-04-24 13:30:00,110.57,110.58,110.01,110.08,35500.0,110.57,110.58,110.01,110.08,35500.0
2014-04-24 14:00:00,110.09,110.23,109.83,109.96,19800.0,110.09,110.23,109.83,109.96,19800.0
2014-04-24 14:30:00,110.01,110.1,109.88,110.0,31900.0,110.01,110.1,109.88,110.0,31900.0
2014-04-24 15:00:00,110.01,110.34,109.99,110.21,20800.0,110.01,110.34,109.99,110.21,20800.0
2014-04-24 15:30:00,110.23,110.37,110.13,110.3,65300.0,110.23,110.37,110.13,110.3,65300.0
2014-04-25 09:30:00,110.3,110.59,109.84,110.06,53800.0,110.3,110.59,109.84,110.06,53800.0
2014-04-25 10:00:00,109.96,110.1,109.73,109.73,21500.0,109.96,110.1,109.73,109.73,21500.0
2014-04-25 10:30:00,109.59,109.59,109.09,109.3,8600.0,109.59,109.59,109.09,109.3,8600.0
2014-04-25 11:00:00,109.23,109.39,109.03,109.39,30100.0,109.23,109.39,109.03,109.39,30100.0
2014-04-25 11:30:00,109.39,109.44,108.94,109.15,12200.0,109.39,109.44,108.94,109.15,12200.0
2014-04-25 12:00:00,109.15,109.18,109.04,109.1,3800.0,109.15,109.18,109.04,109.1,3800.0
2014-04-25 12:30:00,109.1,109.18,109.07,109.07,9800.0,109.1,109.18,109.07,109.07,9800.0
2014-04-25 13:00:00,109.14,109.2,109.01,109.07,8400.0,109.14,109.2,109.01,109.07,8400.0
2014-04-25 13:30:00,109.05,109.14,108.95,108.99,6000.0,109.05,109.14,108.95,108.99,6000.0
2014-04-25 14:00:00,108.97,109.02,108.79,108.8,18200.0,108.97,109.02,108.79,108.8,18200.0
2014-04-25 14:30:00,108.77,108.91,108.56,108.56,28400.0,108.77,108.91,108.56,108.56,28400.0
2014-04-25 15:00:00,108.55,108.75,108.49,108.74,28800.0,108.55,108.75,108.49,108.74,28800.0
2014-04-25 15:30:00,108.74,108.82,108.64,108.71,49500.0,108.74,108.82,108.64,108.71,49500.0
2014-04-28 09:30:00,109.71,110.52,108.54,108.99,63400.0,109.71,110.52,108.54,108.99,63400.0
2014-04-28 10:00:00,109.02,109.38,108.3,109.29,109000.0,109.02,109.38,108.3,109.29,109000.0
2014-04-28 10:30:00,109.33,109.45,108.39,108.44,52600.0,109.33,109.45,108.39,108.44,52600.0
2014-04-28 11:00:00,108.44,108.7,107.65,107.73,52600.0,108.44,108.7,107.65,107.73,52600.0
2014-04-28 11:30:00,107.82,108.27,107.55,107.55,47200.0,107.82,108.27,107.55,107.55,47200.0
2014-04-28 12:00:00,107.58,107.58,107.09,107.25,83700.0,107.58,107.58,107.09,107.25,83700.0
2014-04-28 12:30:00,107.2,107.25,106.76,106.77,53000.0,107.2,107.25,106.76,106.77,53000.0
2014-04-28 13:00:00,106.79,106.82,106.25,106.41,43500.0,106.79,106.82,106.25,106.41,43500.0
2014-04-28 13:30:00,106.42,106.57,106.07,106.44,35500.0,106.42,106.57,106.07,106.44,35500.0
2014-04-28 14:00:00,106.49,107.1,106.42,107.1,46200.0,106.49,107.1,106.42,107.1,46200.0
2014-04-28 14:30:00,107.09,107.32,106.86,106.97,38800.0,107.09,107.32,106.86,106.97,38800.0
2014-04-28 15:00:00,106.99,108.24,106.99,108.17,65500.0,106.99,108.24,106.99,108.17,65500.0
2014-04-28 15:30:00,108.19,108.51,108.13,108.24,171400.0,108.19,108.51,108.13,108.24,171400.0
2014-04-29 09:30:00,103.91,104.68,99.99,100.5,504600.0,103.91,104.68,99.99,100.5,504600.0
2014-04-29 10:00:00,100.51,102.44,100.08,102.13,241700.0,100.51,102.44,100.08,102.13,241700.0
2014-04-29 10:30:00,102.06,102.35,101.15,102.17,105900.0,102.06,102.35,101.15,102.17,105900.0
2014-04-29 11:00:00,102.17,102.68,101.9,101.97,173000.0,102.17,102.68,101.9,101.97,173000.0
2014-04-29 11:30:00,101.9,101.95,100.67,101.12,105000.0,101.9,101.95,100.67,101.12,105000.0
2014-04-29 12:00:00,101.13,101.38,100.97,101.25,70500.0,101.13,101.38,100.97,101.25,70500.0
2014-04-29 12:30:00,101.24,102.81,100.67,102.2,106600.0,101.24,102.81,100.67,102.2,106600.0
2014-04-29 13:00:00,102.22,102.37,101.46,101.46,79000.0,102.22,102.37,101.46,101.46,79000.0
2014-04-29 13:30:00,101.52,101.78,100.95,101.35,68400.0,101.52,101.78,100.95,101.35,68400.0
2014-04-29 14:00:00,101.36,101.42,100.59,100.8,62100.0,101.36,101.42,100.59,100.8,62100.0
2014-04-29 14:30:00,100.81,100.83,99.61,99.87,105000.0,100.81,100.83,99.61,99.87,105000.0
2014-04-29 15:00:00,99.87,100.25,99.25,99.58,207000.0,99.87,100.25,99.25,99.58,207000.0
2014-04-29 15:30:00,99.58,99.6,98.89,99.01,301500.0,99.58,99.6,98.89,99.01,301500.0
2014-04-30 09:30:00,98.66,98.84,98.06,98.51,95600.0,98.66,98.84,98.06,98.51,95600.0
2014-04-30 10:00:00,98.51,98.73,98.16,98.48,69100.0,98.51,98.73,98.16,98.48,69100.0
2014-04-30 10:30:00,98.46,98.56,98.22,98.35,70200.0,98.46,98.56,98.22,98.35,70200.0
2014-04-30 11:00:00,98.34,98.43,97.9,98.08,111500.0,98.34,98.43,97.9,98.08,111500.0
2014-04-30 11:30:00,98.08,98.3,97.93,98.29,71100.0,98.08,98.3,97.93,98.29,71100.0
2014-04-30 12:00:00,98.25,98.33,98.13,98.25,49000.0,98.25,98.33,98.13,98.25,49000.0
2014-04-30 12:30:00,98.26,98.28,98.16,98.19,52500.0,98.26,98.28,98.16,98.19,52500.0
2014-04-30 13:00:00,98.17,98.3,98.1,98.12,58600.0,98.17,98.3,98.1,98.12,58600.0
2014-04-30 13:30:00,98.12,98.32,98.08,98.26,49700.0,98.12,98.32,98.08,98.26,49700.0
2014-04-30 14:00:00,98.26,98.33,98.06,98.31,52800.0,98.26,98.33,98.06,98.31,52800.0
2014-04-30 14:30:00,98.34,98.71,98.33,98.61,55700.0,98.34,98.71,98.33,98.61,55700.0
2014-04-30 15:00:00,98.64,98.65,98.39,98.42,102100.0,98.64,98.65,98.39,98.42,102100.0
2014-04-30 15:30:00,98.42,98.6,98.3,98.56,175200.0,98.42,98.6,98.3,98.56,175200.0
2014-05-01 09:30:00,98.18,98.89,97.86,98.53,65000.0,98.18,98.89,97.86,98.53,65000.0
2014-05-01 10:00:00,98.48,98.74,98.25,98.64,41700.0,98.48,98.74,98.25,98.64,41700.0
2014-05-01 10:30:00,98.58,99.77,98.58,99.73,62200.0,98.58,99.77,98.58,99.73,62200.0
2014-05-01 11:00:00,99.75,99.99,99.64,99.94,44300.0,99.75,99.99,99.64,99.94,44300.0
2014-05-01 11:30:00,99.95,100.79,99.94,100.57,95200.0,99.95,100.79,99.94,100.57,95200.0
2014-05-01 12:00:00,100.52,100.9,100.43,100.66,62100.0,100.52,100.9,100.43,100.66,62100.0
2014-05-01 12:30:00,100.65,100.65,100.12,100.19,42400.0,100.65,100.65,100.12,100.19,42400.0
2014-05-01 13:00:00,100.21,100.25,99.9,99.9,29300.0,100.21,100.25,99.9,99.9,29300.0
2014-05-01 13:30:00,99.89,100.28,99.84,100.14,46100.0,99.89,100.28,99.84,100.14,46100.0
2014-05-01 14:00:00,100.1,100.59,100.1,100.55,36100.0,100.1,100.59,100.1,100.55,36100.0
2014-05-01 14:30:00,100.56,100.78,100.45,100.65,45000.0,100.56,100.78,100.45,100.65,45000.0
2014-05-01 15:00:00,100.65,100.84,100.53,100.72,52200.0,100.65,100.84,100.53,100.72,52200.0
2014-05-01 15:30:00,100.71,100.71,100.46,100.53,96900.0,100.71,100.71,100.46,100.53,96900.0
2014-05-02 09:30:00,100.63,101.14,100.01,100.94,38700.0,100.63,101.14,100.01,100.94,38700.0
2014-05-02 10:00:00,100.91,100.97,100.74,100.87,53200.0,100.91,100.97,100.74,100.87,53200.0
2014-05-02 10:30:00,100.91,101.21,100.53,100.71,41900.0,100.91,101.21,100.53,100.71,41900.0
2014-05-02 11:00:00,100.61,100.8,100.44,100.52,33600.0,100.61,100.8,100.44,100.52,33600.0
2014-05-02 11:30:00,100.5,100.97,100.5,100.9,27500.0,100.5,100.97,100.5,100.9,27500.0
2014-05-02 12:00:00,100.92,100.96,100.65,100.75,29800.0,100.92,100.96,100.65,100.75,29800.0
2014-05-02 12:30:00,100.75,101.01,100.75,100.82,22700.0,100.75,101.01,100.75,100.82,22700.0
2014-05-02 13:00:00,100.82,100.95,100.47,100.5,26300.0,100.82,100.95,100.47,100.5,26300.0
2014-05-02 13:30:00,100.47,100.53,100.18,100.18,26900.0,100.47,100.53,100.18,100.18,26900.0
2014-05-02 14:00:00,100.19,100.19,99.9,99.95,36700.0,100.19,100.19,99.9,99.95,36700.0
2014-05-02 14:30:00,99.94,100.03,99.88,99.96,33600.0,99.94,100.03,99.88,99.96,33600.0
2014-05-02 15:00:00,99.97,100.09,99.86,99.9,53400.0,99.97,100.09,99.86,99.9,53400.0
2014-05-02 15:30:00,99.89,99.92,99.79,99.89,96400.0,99.89,99.92,99.79,99.89,96400.0
2014-05-05 09:30:00,99.43,99.72,98.85,99.5,37600.0,99.43,99.72,98.85,99.5,37600.0
2014-05-05 10:00:00,99.51,99.99,99.29,99.81,91800.0,99.51,99.99,99.29,99.81,91800.0
2014-05-05 10:30:00,99.72,100.4,99.59,100.23,137000.0,99.72,100.4,99.59,100.23,137000.0
2014-05-05 11:00:00,100.22,100.4,100.04,100.35,56000.0,100.22,100.4,100.04,100.35,56000.0
2014-05-05 11:30:00,100.36,100.81,100.36,100.8,22400.0,100.36,100.81,100.36,100.8,22400.0
2014-05-05 12:00:00,100.8,100.89,100.7,100.8,22600.0,100.8,100.89,100.7,100.8,22600.0
2014-05-05 12:30:00,100.77,100.78,100.52,100.52,22600.0,100.77,100.78,100.52,100.52,22600.0
2014-05-05 13:00:00,100.52,100.81,100.52,100.63,24100.0,100.52,100.81,100.52,100.63,24100.0
2014-05-05 13:30:00,100.65,100.85,100.62,100.79,27000.0,100.65,100.85,100.62,100.79,27000.0
2014-05-05 14:00:00,100.75,101.1,100.72,100.95,43300.0,100.75,101.1,100.72,100.95,43300.0
2014-05-05 14:30:00,100.94,101.26,100.84,101.22,51800.0,100.94,101.26,100.84,101.22,51800.0
2014-05-05 15:00:00,101.22,101.39,101.12,101.35,58800.0,101.22,101.39,101.12,101.35,58800.0
2014-05-05 15:30:00,101.36,101.38,101.22,101.27,116800.0,101.36,101.38,101.22,101.27,116800.0
2014-05-06 09:30:00,101.16,101.91,100.86,101.91,46800.0,101.16,101.91,100.86,101.91,46800.0
2014-05-06 10:00:00,101.91,102.3,101.72,102.3,49700.0,101.91,102.3,101.72,102.3,49700.0
2014-05-06 10:30:00,102.36,102.47,101.83,101.87,32100.0,102.36,102.47,101.83,101.87,32100.0
2014-05-06 11:00:00,101.84,101.99,101.69,101.83,25800.0,101.84,101.99,101.69,101.83,25800.0
2014-05-06 11:30:00,101.83,101.98,101.67,101.98,26000.0,101.83,101.98,101.67,101.98,26000.0
2014-05-06 12:00:00,101.97,102.03,101.8,102.0,22300.0,101.97,102.03,101.8,102.0,22300.0
2014-05-06 12:30:00,101.95,102.03,101.8,101.92,22000.0,101.95,102.03,101.8,101.92,22000.0
2014-05-06 13:00:00,101.9,101.91,101.53,101.59,19400.0,101.9,101.91,101.53,101.59,19400.0
2014-05-06 13:30:00,101.61,101.75,101.47,101.57,61500.0,101.61,101.75,101.47,101.57,61500.0
2014-05-06 14:00:00,101.55,101.68,101.46,101.53,86100.0,101.55,101.68,101.46,101.53,86100.0
2014-05-06 14:30:00,101.51,101.77,101.48,101.73,73900.0,101.51,101.77,101.48,101.73,73900.0
2014-05-06 15:00:00,101.66,101.8,101.63,101.69,90100.0,101.66,101.8,101.63,101.69,90100.0
2014-05-06 15:30:00,101.69,101.79,101.58,101.75,205000.0,101.69,101.79,101.58,101.75,205000.0
2014-05-07 09:30:00,101.68,102.12,101.31,101.36,35100.0,101.68,102.12,101.31,101.36,35100.0
2014-05-07 10:00:00,101.36,101.83,101.36,101.79,91500.0,101.36,101.83,101.36,101.79,91500.0
2014-05-07 10:30:00,101.77,102.16,101.59,101.77,53600.0,101.77,102.16,101.59,101.77,53600.0
2014-05-07 11:00:00,101.73,101.91,101.53,101.91,48000.0,101.73,101.91,101.53,101.91,48000.0
2014-05-07 11:30:00,101.91,102.54,101.87,102.3,29800.0,101.91,102.54,101.87,102.3,29800.0
2014-05-07 12:00:00,102.25,102.25,101.67,101.69,25100.0,102.25,102.25,101.67,101.69,25100.0
2014-05-07 12:30:00,101.68,101.72,101.5,101.5,51600.0,101.68,101.72,101.5,101.5,51600.0
2014-05-07 13:00:00,101.53,101.97,101.53,101.92,53400.0,101.53,101.97,101.53,101.92,53400.0
2014-05-07 13:30:00,101.92,101.97,101.68,101.69,22400.0,101.92,101.97,101.68,101.69,22400.0
2014-05-07 14:00:00,101.66,101.99,101.66,101.94,45800.0,101.66,101.99,101.66,101.94,45800.0
2014-05-07 14:30:00,101.97,102.02,101.78,101.88,45200.0,101.97,102.02,101.78,101.88,45200.0
2014-05-07 15:00:00,101.86,101.86,101.5,101.52,93800.0,101.86,101.86,101.5,101.52,93800.0
2014-05-07 15:30:00,101.51,101.83,101.48,101.76,103700.0,101.51,101.83,101.48,101.76,103700.0
2014-05-08 09:30:00,101.51,101.85,101.3,101.72,93100.0,101.51,101.85,101.3,101.72,93100.0
2014-05-08 10:00:00,101.73,102.17,101.72,102.13,81900.0,101.73,102.17,101.72,102.13,81900.0
2014-05-08 10:30:00,102.1,102.66,102.1,102.61,27200.0,102.1,102.66,102.1,102.61,27200.0
2014-05-08 11:00:00,102.56,103.1,102.53,103.05,47200.0,102.56,103.1,102.53,103.05,47200.0
2014-05-08 11:30:00,103.1,103.41,103.09,103.26,43800.0,103.1,103.41,103.09,103.26,43800.0
2014-05-08 12:00:00,103.28,103.29,103.02,103.1,19500.0,103.28,103.29,103.02,103.1,19500.0
2014-05-08 12:30:00,103.1,103.12,102.64,102.75,29400.0,103.1,103.12,102.64,102.75,29400.0
2014-05-08 13:00:00,102.72,102.85,102.45,102.58,22200.0,102.72,102.85,102.45,102.58,22200.0
2014-05-08 13:30:00,102.51,102.57,102.26,102.39,24700.0,102.51,102.57,102.26,102.39,24700.0
2014-05-08 14:00:00,102.37,102.48,102.19,102.48,38100.0,102.37,102.48,102.19,102.48,38100.0
2014-05-08 14:30:00,102.45,102.45,101.93,102.05,34000.0,102.45,102.45,101.93,102.05,34000.0
2014-05-08 15:00:00,102.06,102.24,101.8,102.18,43800.0,102.06,102.24,101.8,102.18,43800.0
2014-05-08 15:30:00,102.21,102.21,101.81,101.93,58300.0,102.21,102.21,101.81,101.93,58300.0
2014-05-09 09:30:00,101.89,102.51,101.45,101.98,94100.0,101.89,102.51,101.45,101.98,94100.0
2014-05-09 10:00:00,101.95,102.84,101.86,102.77,19300.0,101.95,102.84,101.86,102.77,19300.0
2014-05-09 10:30:00,102.75,102.92,102.74,102.89,48100.0,102.75,102.92,102.74,102.89,48100.0
2014-05-09 11:00:00,102.85,103.14,102.83,102.85,56900.0,102.85,103.14,102.83,102.85,56900.0
2014-05-09 11:30:00,102.85,103.63,102.85,103.48,36100.0,102.85,103.63,102.85,103.48,36100.0
2014-05-09 12:00:00,103.49,103.76,103.44,103.51,39500.0,103.49,103.76,103.44,103.51,39500.0
2014-05-09 12:30:00,103.5,103.97,103.5,103.84,23000.0,103.5,103.97,103.5,103.84,23000.0
2014-05-09 13:00:00,103.86,104.07,103.83,103.85,38400.0,103.86,104.07,103.83,103.85,38400.0
2014-05-09 13:30:00,103.82,103.92,103.44,103.44,25100.0,103.82,103.92,103.44,103.44,25100.0
2014-05-09 14:00:00,103.44,103.47,103.16,103.25,24200.0,103.44,103.47,103.16,103.25,24200.0
2014-05-09 14:30:00,103.23,103.45,103.18,103.38,25800.0,103.23,103.45,103.18,103.38,25800.0
2014-05-09 15:00:00,103.4,103.49,103.25,103.33,30800.0,103.4,103.49,103.25,103.33,30800.0
2014-05-09 15:30:00,103.33,103.51,103.29,103.47,60400.0,103.33,103.51,103.29,103.47,60400.0
2014-05-12 09:30:00,103.88,104.19,103.82,104.14,28200.0,103.88,104.19,103.82,104.14,28200.0
2014-05-12 10:00:00,104.14,105.26,104.03,105.01,75200.0,104.14,105.26,104.03,105.01,75200.0
2014-05-12 10:30:00,105.0,105.28,104.85,105.13,27700.0,105.0,105.28,104.85,105.13,27700.0
2014-05-12 11:00:00,105.19,105.38,105.18,105.34,23300.0,105.19,105.38,105.18,105.34,23300.0
2014-05-12 11:30:00,105.37,105.5,105.28,105.28,22500.0,105.37,105.5,105.28,105.28,22500.0
2014-05-12 12:00:00,105.28,105.67,105.28,105.53,28300.0,105.28,105.67,105.28,105.53,28300.0
2014-05-12 12:30:00,105.56,105.56,105.31,105.33,19600.0,105.56,105.56,105.31,105.33,19600.0
2014-05-12 13:00:00,105.31,105.48,105.1,105.24,30600.0,105.31,105.48,105.1,105.24,30600.0
2014-05-12 13:30:00,105.23,105.27,105.06,105.23,14800.0,105.23,105.27,105.06,105.23,14800.0
2014-05-12 14:00:00,105.26,105.57,105.17,105.36,25700.0,105.26,105.57,105.17,105.36,25700.0
2014-05-12 14:30:00,105.36,105.55,105.21,105.55,28200.0,105.36,105.55,105.21,105.55,28200.0
2014-05-12 15:00:00,105.52,105.6,105.08,105.1,36400.0,105.52,105.6,105.08,105.1,36400.0
2014-05-12 15:30:00,105.1,105.2,105.1,105.14,63900.0,105.1,105.2,105.1,105.14,63900.0
2014-05-13 09:30:00,105.12,105.55,104.78,104.88,14200.0,105.12,105.55,104.78,104.88,14200.0
2014-05-13 10:00:00,104.86,105.37,104.64,104.78,61900.0,104.86,105.37,104.64,104.78,61900.0
2014-05-13 10:30:00,104.8,104.86,104.57,104.61,27000.0,104.8,104.86,104.57,104.61,27000.0
2014-05-13 11:00:00,104.65,104.71,104.02,104.27,29500.0,104.65,104.71,104.02,104.27,29500.0
2014-05-13 11:30:00,104.26,104.44,104.08,104.13,19600.0,104.26,104.44,104.08,104.13,19600.0
2014-05-13 12:00:00,104.12,104.23,103.95,103.97,19800.0,104.12,104.23,103.95,103.97,19800.0
2014-05-13 12:30:00,103.97,104.44,103.91,104.43,23000.0,103.97,104.44,103.91,104.43,23000.0
2014-05-13 13:00:00,104.43,104.57,104.4,104.52,12300.0,104.43,104.57,104.4,104.52,12300.0
2014-05-13 13:30:00,104.58,104.65,104.23,104.33,38100.0,104.58,104.65,104.23,104.33,38100.0
2014-05-13 14:00:00,104.31,104.8,104.26,104.8,38900.0,104.31,104.8,104.26,104.8,38900.0
2014-05-13 14:30:00,104.77,105.47,104.77,105.46,66600.0,104.77,105.47,104.77,105.46,66600.0
2014-05-13 15:00:00,105.46,105.47,104.95,104.95,75100.0,105.46,105.47,104.95,104.95,75100.0
2014-05-13 15:30:00,104.96,105.0,104.76,104.85,62800.0,104.96,105.0,104.76,104.85,62800.0
2014-05-14 09:30:00,104.78,104.98,103.97,104.5,128700.0,104.78,104.98,103.97,104.5,128700.0
2014-05-14 10:00:00,104.5,104.55,104.17,104.3,631100.0,104.5,104.55,104.17,104.3,631100.0
2014-05-14 10:30:00,104.29,104.45,104.19,104.29,208400.0,104.29,104.45,104.19,104.29,208400.0
2014-05-14 11:00:00,104.26,104.29,103.4,103.4,27900.0,104.26,104.29,103.4,103.4,27900.0
2014-05-14 11:30:00,103.38,103.53,103.3,103.31,20000.0,103.38,103.53,103.3,103.31,20000.0
2014-05-14 12:00:00,103.3,103.43,103.18,103.3,58300.0,103.3,103.43,103.18,103.3,58300.0
2014-05-14 12:30:00,103.27,103.31,103.12,103.22,33600.0,103.27,103.31,103.12,103.22,33600.0
2014-05-14 13:00:00,103.22,103.32,102.95,102.98,110100.0,103.22,103.32,102.95,102.98,110100.0
2014-05-14 13:30:00,102.98,103.08,102.9,103.0,65900.0,102.98,103.08,102.9,103.0,65900.0
2014-05-14 14:00:00,103.0,103.04,102.51,102.51,111300.0,103.0,103.04,102.51,102.51,111300.0
2014-05-14 14:30:00,102.53,102.6,102.0,102.36,182500.0,102.53,102.6,102.0,102.36,182500.0
2014-05-14 15:00:00,102.35,102.36,101.93,101.96,92900.0,102.35,102.36,101.93,101.96,92900.0
2014-05-14 15:30:00,101.95,102.17,101.84,102.12,113800.0,101.95,102.17,101.84,102.12,113800.0
2014-05-15 09:30:00,101.72,101.96,101.01,101.51,214100.0,101.72,101.96,101.01,101.51,214100.0
2014-05-15 10:00:00,101.56,101.6,100.75,101.02,103500.0,101.56,101.6,100.75,101.02,103500.0
2014-05-15 10:30:00,101.05,101.08,100.76,100.77,105400.0,101.05,101.08,100.76,100.77,105400.0
2014-05-15 11:00:00,100.79,100.85,100.63,100.66,103200.0,100.79,100.85,100.63,100.66,103200.0
2014-05-15 11:30:00,100.67,100.88,100.35,100.46,76200.0,100.67,100.88,100.35,100.46,76200.0
2014-05-15 12:00:00,100.43,100.66,100.33,100.44,71900.0,100.43,100.66,100.33,100.44,71900.0
2014-05-15 12:30:00,100.48,100.55,100.26,100.29,70900.0,100.48,100.55,100.26,100.29,70900.0
2014-05-15 13:00:00,100.3,100.4,99.88,99.92,123800.0,100.3,100.4,99.88,99.92,123800.0
2014-05-15 13:30:00,99.95,100.36,99.91,100.17,107800.0,99.95,100.36,99.91,100.17,107800.0
2014-05-15 14:00:00,100.19,100.68,100.19,100.68,79200.0,100.19,100.68,100.19,100.68,79200.0
2014-05-15 14:30:00,100.68,101.29,100.68,101.21,84600.0,100.68,101.29,100.68,101.21,84600.0
2014-05-15 15:00:00,101.24,101.5,101.06,101.45,104500.0,101.24,101.5,101.06,101.45,104500.0
2014-05-15 15:30:00,101.47,101.7,101.42,101.59,105400.0,101.47,101.7,101.42,101.59,105400.0
2014-05-16 09:30:00,101.27,101.58,100.68,101.45,92300.0,101.27,101.58,100.68,101.45,92300.0
2014-05-16 10:00:00,101.56,101.76,101.2,101.73,24200.0,101.56,101.76,101.2,101.73,24200.0
2014-05-16 10:30:00,101.7,102.02,101.64,101.89,38100.0,101.7,102.02,101.64,101.89,38100.0
2014-05-16 11:00:00,101.83,102.11,101.8,102.05,40100.0,101.83,102.11,101.8,102.05,40100.0
2014-05-16 11:30:00,102.05,102.16,102.03,102.11,20200.0,102.05,102.16,102.03,102.11,20200.0
2014-05-16 12:00:00,102.13,102.35,102.09,102.24,148200.0,102.13,102.35,102.09,102.24,148200.0
2014-05-16 12:30:00,102.23,102.4,102.0,102.05,24100.0,102.23,102.4,102.0,102.05,24100.0
2014-05-16 13:00:00,102.07,102.1,101.9,102.06,53500.0,102.07,102.1,101.9,102.06,53500.0
2014-05-16 13:30:00,102.04,102.22,101.93,102.0,33600.0,102.04,102.22,101.93,102.0,33600.0
2014-05-16 14:00:00,102.0,102.34,101.95,102.34,25500.0,102.0,102.34,101.95,102.34,25500.0
2014-05-16 14:30:00,102.33,102.85,102.31,102.85,60900.0,102.33,102.85,102.31,102.85,60900.0
2014-05-16 15:00:00,102.85,103.42,102.82,102.97,181500.0,102.85,103.42,102.82,102.97,181500.0
2014-05-16 15:30:00,103.0,103.11,102.87,103.02,90400.0,103.0,103.11,102.87,103.02,90400.0
2014-05-19 09:30:00,102.98,103.11,102.39,102.48,22200.0,102.98,103.11,102.39,102.48,22200.0
2014-05-19 10:00:00,102.43,102.63,102.26,102.57,14700.0,102.43,102.63,102.26,102.57,14700.0
2014-05-19 10:30:00,102.51,102.63,102.37,102.52,11500.0,102.51,102.63,102.37,102.52,11500.0
2014-05-19 11:00:00,102.59,102.59,102.35,102.39,11600.0,102.59,102.59,102.35,102.39,11600.0
2014-05-19 11:30:00,102.37,102.55,102.34,102.36,11900.0,102.37,102.55,102.34,102.36,11900.0
2014-05-19 12:00:00,102.4,102.4,102.16,102.16,12600.0,102.4,102.4,102.16,102.16,12600.0
2014-05-19 12:30:00,102.17,102.17,102.03,102.11,24100.0,102.17,102.17,102.03,102.11,24100.0
2014-05-19 13:00:00,102.11,102.18,102.02,102.06,13100.0,102.11,102.18,102.02,102.06,13100.0
2014-05-19 13:30:00,102.06,102.26,102.06,102.19,14100.0,102.06,102.26,102.06,102.19,14100.0
2014-05-19 14:00:00,102.14,102.31,102.01,102.22,18600.0,102.14,102.31,102.01,102.22,18600.0
2014-05-19 14:30:00,102.21,102.3,102.14,102.16,16200.0,102.21,102.3,102.14,102.16,16200.0
2014-05-19 15:00:00,102.19,102.28,102.07,102.12,25000.0,102.19,102.28,102.07,102.12,25000.0
2014-05-19 15:30:00,102.13,102.25,102.06,102.07,86700.0,102.13,102.25,102.06,102.07,86700.0
2014-05-20 09:30:00,102.16,102.16,100.95,101.05,23300.0,102.16,102.16,100.95,101.05,23300.0
2014-05-20 10:00:00,101.05,101.58,100.94,101.08,22400.0,101.05,101.58,100.94,101.08,22400.0
2014-05-20 10:30:00,101.11,101.34,101.01,101.24,17000.0,101.11,101.34,101.01,101.24,17000.0
2014-05-20 11:00:00,101.24,101.27,100.89,100.99,35200.0,101.24,101.27,100.89,100.99,35200.0
2014-05-20 11:30:00,100.95,101.17,100.88,100.89,37900.0,100.95,101.17,100.88,100.89,37900.0
2014-05-20 12:00:00,100.82,100.82,100.53,100.66,16600.0,100.82,100.82,100.53,100.66,16600.0
2014-05-20 12:30:00,100.63,100.66,100.43,100.47,15900.0,100.63,100.66,100.43,100.47,15900.0
2014-05-20 13:00:00,100.47,100.47,99.99,100.1,41300.0,100.47,100.47,99.99,100.1,41300.0
2014-05-20 13:30:00,100.12,100.13,99.87,99.93,38600.0,100.12,100.13,99.87,99.93,38600.0
2014-05-20 14:00:00,99.91,100.5,99.91,100.45,60300.0,99.91,100.5,99.91,100.45,60300.0
2014-05-20 14:30:00,100.47,100.72,100.33,100.66,33000.0,100.47,100.72,100.33,100.66,33000.0
2014-05-20 15:00:00,100.67,101.15,100.67,101.05,57600.0,100.67,101.15,100.67,101.05,57600.0
2014-05-20 15:30:00,101.09,101.37,100.97,100.97,119700.0,101.09,101.37,100.97,100.97,119700.0
2014-05-21 09:30:00,101.58,102.01,101.39,101.84,45500.0,101.58,102.01,101.39,101.84,45500.0
2014-05-21 10:00:00,101.81,101.91,101.44,101.56,21700.0,101.81,101.91,101.44,101.56,21700.0
2014-05-21 10:30:00,101.62,101.82,101.39,101.45,17100.0,101.62,101.82,101.39,101.45,17100.0
2014-05-21 11:00:00,101.42,101.63,101.04,101.04,34600.0,101.42,101.63,101.04,101.04,34600.0
2014-05-21 11:30:00,101.07,101.13,100.88,100.91,14700.0,101.07,101.13,100.88,100.91,14700.0
2014-05-21 12:00:00,100.95,101.26,100.95,101.01,20700.0,100.95,101.26,100.95,101.01,20700.0
2014-05-21 12:30:00,101.03,101.35,100.97,101.35,30600.0,101.03,101.35,100.97,101.35,30600.0
2014-05-21 13:00:00,101.32,101.42,100.97,101.16,19000.0,101.32,101.42,100.97,101.16,19000.0
2014-05-21 13:30:00,101.19,101.28,101.14,101.23,22200.0,101.19,101.28,101.14,101.23,22200.0
2014-05-21 14:00:00,101.21,101.24,100.85,101.0,34300.0,101.21,101.24,100.85,101.0,34300.0
2014-05-21 14:30:00,101.14,101.24,101.02,101.13,22700.0,101.14,101.24,101.02,101.13,22700.0
2014-05-21 15:00:00,101.13,101.22,101.03,101.05,45000.0,101.13,101.22,101.03,101.05,45000.0
2014-05-21 15:30:00,101.08,101.23,100.97,101.0,63000.0,101.08,101.23,100.97,101.0,63000.0
2014-05-22 09:30:00,101.01,101.75,101.01,101.34,10100.0,101.01,101.75,101.01,101.34,10100.0
2014-05-22 10:00:00,101.38,101.45,100.96,101.06,20800.0,101.38,101.45,100.96,101.06,20800.0
2014-05-22 10:30:00,101.07,101.39,101.07,101.36,8100.0,101.07,101.39,101.07,101.36,8100.0
2014-05-22 11:00:00,101.36,101.36,101.14,101.25,18600.0,101.36,101.36,101.14,101.25,18600.0
2014-05-22 11:30:00,101.25,101.32,101.13,101.19,31700.0,101.25,101.32,101.13,101.19,31700.0
2014-05-22 12:00:00,101.21,101.4,101.17,101.29,65400.0,101.21,101.4,101.17,101.29,65400.0
2014-05-22 12:30:00,101.27,101.31,101.1,101.17,17800.0,101.27,101.31,101.1,101.17,17800.0
2014-05-22 13:00:00,101.18,101.24,101.07,101.15,53300.0,101.18,101.24,101.07,101.15,53300.0
2014-05-22 13:30:00,101.14,101.15,100.67,100.82,73400.0,101.14,101.15,100.67,100.82,73400.0
2014-05-22 14:00:00,100.82,100.9,100.57,100.75,41600.0,100.82,100.9,100.57,100.75,41600.0
2014-05-22 14:30:00,100.75,100.78,100.59,100.7,30800.0,100.75,100.78,100.59,100.7,30800.0
2014-05-22 15:00:00,100.7,100.78,100.59,100.61,43000.0,100.7,100.78,100.59,100.61,43000.0
2014-05-22 15:30:00,100.6,100.6,100.31,100.37,103100.0,100.6,100.6,100.31,100.37,103100.0
2014-05-23 09:30:00,100.53,100.97,100.1,100.3,25200.0,100.53,100.97,100.1,100.3,25200.0
2014-05-23 10:00:00,100.39,100.78,100.37,100.75,29500.0,100.39,100.78,100.37,100.75,29500.0
2014-05-23 10:30:00,100.78,100.84,100.4,100.47,37100.0,100.78,100.84,100.4,100.47,37100.0
2014-05-23 11:00:00,100.48,100.55,100.36,100.39,20500.0,100.48,100.55,100.36,100.39,20500.0
2014-05-23 11:30:00,100.41,100.59,100.38,100.51,20500.0,100.41,100.59,100.38,100.51,20500.0
2014-05-23 12:00:00,100.5,100.59,100.48,100.55,20800.0,100.5,100.59,100.48,100.55,20800.0
2014-05-23 12:30:00,100.59,100.63,100.57,100.58,16500.0,100.59,100.63,100.57,100.58,16500.0
2014-05-23 13:00:00,100.58,100.64,100.53,100.63,17900.0,100.58,100.64,100.53,100.63,17900.0
2014-05-23 13:30:00,100.59,100.73,100.59,100.6,18300.0,100.59,100.73,100.59,100.6,18300.0
2014-05-23 14:00:00,100.61,100.65,100.52,100.61,19400.0,100.61,100.65,100.52,100.61,19400.0
2014-05-23 14:30:00,100.61,100.62,100.52,100.61,24000.0,100.61,100.62,100.52,100.61,24000.0
2014-05-23 15:00:00,100.63,100.65,100.54,100.6,30900.0,100.63,100.65,100.54,100.6,30900.0
2014-05-23 15:30:00,100.59,100.73,100.53,100.54,93600.0,100.59,100.73,100.53,100.54,93600.0
2014-05-27 09:30:00,101.04,101.04,100.33,100.45,28600.0,101.04,101.04,100.33,100.45,28600.0
2014-05-27 10:00:00,100.4,100.59,100.38,100.56,48800.0,100.4,100.59,100.38,100.56,48800.0
2014-05-27 10:30:00,100.53,100.59,100.41,100.42,26800.0,100.53,100.59,100.41,100.42,26800.0
2014-05-27 11:00:00,100.36,100.43,100.15,100.18,23300.0,100.36,100.43,100.15,100.18,23300.0
2014-05-27 11:30:00,100.22,100.25,100.12,100.16,22800.0,100.22,100.25,100.12,100.16,22800.0
2014-05-27 12:00:00,100.16,100.32,100.12,100.16,39700.0,100.16,100.32,100.12,100.16,39700.0
2014-05-27 12:30:00,100.2,100.46,100.17,100.37,17300.0,100.2,100.46,100.17,100.37,17300.0
2014-05-27 13:00:00,100.4,100.4,100.24,100.26,24500.0,100.4,100.4,100.24,100.26,24500.0
2014-05-27 13:30:00,100.26,100.28,100.17,100.24,33100.0,100.26,100.28,100.17,100.24,33100.0
2014-05-27 14:00:00,100.24,100.27,100.1,100.23,37000.0,100.24,100.27,100.1,100.23,37000.0
2014-05-27 14:30:00,100.24,100.27,100.12,100.24,23300.0,100.24,100.27,100.12,100.24,23300.0
2014-05-27 15:00:00,100.25,100.26,100.09,100.24,42400.0,100.25,100.26,100.09,100.24,42400.0
2014-05-27 15:30:00,100.22,100.27,100.16,100.2,103500.0,100.22,100.27,100.16,100.2,103500.0
2014-05-28 09:30:00,100.3,101.08,100.15,100.66,40100.0,100.3,101.08,100.15,100.66,40100.0
2014-05-28 10:00:00,100.66,100.68,100.17,100.21,34400.0,100.66,100.68,100.17,100.21,34400.0
2014-05-28 10:30:00,100.19,100.29,100.02,100.22,33400.0,100.19,100.29,100.02,100.22,33400.0
2014-05-28 11:00:00,100.27,100.27,100.16,100.24,34300.0,100.27,100.27,100.16,100.24,34300.0
2014-05-28 11:30:00,100.26,100.5,100.23,100.25,55400.0,100.26,100.5,100.23,100.25,55400.0
2014-05-28 12:00:00,100.28,100.36,100.17,100.3,28600.0,100.28,100.36,100.17,100.3,28600.0
2014-05-28 12:30:00,100.3,100.3,100.16,100.29,32000.0,100.3,100.3,100.16,100.29,32000.0
2014-05-28 13:00:00,100.3,100.4,100.23,100.34,44000.0,100.3,100.4,100.23,100.34,44000.0
2014-05-28 13:30:00,100.37,100.45,100.21,100.21,56700.0,100.37,100.45,100.21,100.21,56700.0
2014-05-28 14:00:00,100.22,100.34,100.16,100.3,21200.0,100.22,100.34,100.16,100.3,21200.0
2014-05-28 14:30:00,100.29,100.31,100.18,100.28,21200.0,100.29,100.31,100.18,100.28,21200.0
2014-05-28 15:00:00,100.29,100.38,100.22,100.28,42600.0,100.29,100.38,100.22,100.28,42600.0
2014-05-28 15:30:00,100.27,100.3,100.13,100.14,92100.0,100.27,100.3,100.13,100.14,92100.0
2014-05-29 09:30:00,100.59,100.86,100.23,100.65,30400.0,100.59,100.86,100.23,100.65,30400.0
2014-05-29 10:00:00,100.61,100.68,100.14,100.26,24400.0,100.61,100.68,100.14,100.26,24400.0
2014-05-29 10:30:00,100.25,100.46,100.15,100.44,38700.0,100.25,100.46,100.15,100.44,38700.0
2014-05-29 11:00:00,100.41,100.41,100.22,100.26,40500.0,100.41,100.41,100.22,100.26,40500.0
2014-05-29 11:30:00,100.26,100.31,100.21,100.26,23800.0,100.26,100.31,100.21,100.26,23800.0
2014-05-29 12:00:00,100.28,100.32,100.14,100.2,27700.0,100.28,100.32,100.14,100.2,27700.0
2014-05-29 12:30:00,100.19,100.33,100.13,100.31,19000.0,100.19,100.33,100.13,100.31,19000.0
2014-05-29 13:00:00,100.32,100.55,100.32,100.49,25400.0,100.32,100.55,100.32,100.49,25400.0
2014-05-29 13:30:00,100.46,100.51,100.12,100.2,104100.0,100.46,100.51,100.12,100.2,104100.0
2014-05-29 14:00:00,100.22,100.75,100.19,100.75,62200.0,100.22,100.75,100.19,100.75,62200.0
2014-05-29 14:30:00,100.75,100.88,100.42,100.46,44200.0,100.75,100.88,100.42,100.46,44200.0
2014-05-29 15:00:00,100.47,100.69,100.46,100.5,44100.0,100.47,100.69,100.46,100.5,44100.0
2014-05-29 15:30:00,100.5,100.5,100.33,100.45,140000.0,100.5,100.5,100.33,100.45,140000.0
2014-05-30 09:30:00,100.06,100.74,100.02,100.1,37500.0,100.06,100.74,100.02,100.1,37500.0
2014-05-30 10:00:00,100.08,100.18,99.91,99.94,42600.0,100.08,100.18,99.91,99.94,42600.0
2014-05-30 10:30:00,99.97,100.05,99.92,99.99,31900.0,99.97,100.05,99.92,99.99,31900.0
2014-05-30 11:00:00,100.01,100.03,99.92,99.98,32000.0,100.01,100.03,99.92,99.98,32000.0
2014-05-30 11:30:00,99.98,100.04,99.93,100.0,28400.0,99.98,100.04,99.93,100.0,28400.0
2014-05-30 12:00:00,100.0,100.0,99.94,99.96,12700.0,100.0,100.0,99.94,99.96,12700.0
2014-05-30 12:30:00,99.95,99.99,99.95,99.96,26000.0,99.95,99.99,99.95,99.96,26000.0
2014-05-30 13:00:00,99.96,100.01,99.94,99.99,19500.0,99.96,100.01,99.94,99.99,19500.0
2014-05-30 13:30:00,99.98,100.09,99.94,100.09,30400.0,99.98,100.09,99.94,100.09,30400.0
2014-05-30 14:00:00,100.1,100.26,100.1,100.21,37400.0,100.1,100.26,100.1,100.21,37400.0
2014-05-30 14:30:00,100.21,100.35,100.19,100.3,34800.0,100.21,100.35,100.19,100.3,34800.0
2014-05-30 15:00:00,100.32,100.58,100.31,100.5,47900.0,100.32,100.58,100.31,100.5,47900.0
2014-05-30 15:30:00,100.5,100.51,100.11,100.16,178800.0,100.5,100.51,100.11,100.16,178800.0
2014-06-02 09:30:00,100.23,100.94,100.23,100.8,25100.0,100.23,100.94,100.23,100.8,25100.0
2014-06-02 10:00:00,100.75,100.78,100.39,100.59,27100.0,100.75,100.78,100.39,100.59,27100.0
2014-06-02 10:30:00,100.59,100.76,100.46,100.5,35600.0,100.59,100.76,100.46,100.5,35600.0
2014-06-02 11:00:00,100.5,100.77,100.43,100.76,29400.0,100.5,100.77,100.43,100.76,29400.0
2014-06-02 11:30:00,100.8,101.24,100.8,101.21,20600.0,100.8,101.24,100.8,101.21,20600.0
2014-06-02 12:00:00,101.18,101.19,101.0,101.07,13100.0,101.18,101.19,101.0,101.07,13100.0
2014-06-02 12:30:00,101.07,101.09,100.95,100.96,15300.0,101.07,101.09,100.95,100.96,15300.0
2014-06-02 13:00:00,100.96,101.08,100.88,101.03,31900.0,100.96,101.08,100.88,101.03,31900.0
2014-06-02 13:30:00,101.03,101.05,100.79,100.79,42500.0,101.03,101.05,100.79,100.79,42500.0
2014-06-02 14:00:00,100.8,100.9,100.77,100.89,25100.0,100.8,100.9,100.77,100.89,25100.0
2014-06-02 14:30:00,100.89,100.9,100.85,100.86,29500.0,100.89,100.9,100.85,100.86,29500.0
2014-06-02 15:00:00,100.84,100.85,100.66,100.71,34800.0,100.84,100.85,100.66,100.71,34800.0
2014-06-02 15:30:00,100.71,100.75,100.65,100.74,95400.0,100.71,100.75,100.65,100.74,95400.0
2014-06-03 09:30:00,100.51,101.05,100.11,100.96,17100.0,100.51,101.05,100.11,100.96,17100.0
2014-06-03 10:00:00,100.89,100.98,100.72,100.79,17300.0,100.89,100.98,100.72,100.79,17300.0
2014-06-03 10:30:00,100.83,100.9,100.59,100.78,28000.0,100.83,100.9,100.59,100.78,28000.0
2014-06-03 11:00:00,100.81,101.29,100.81,101.26,22100.0,100.81,101.29,100.81,101.26,22100.0
2014-06-03 11:30:00,101.26,101.53,101.14,101.52,30900.0,101.26,101.53,101.14,101.52,30900.0
2014-06-03 12:00:00,101.52,102.08,101.49,102.06,47600.0,101.52,102.08,101.49,102.06,47600.0
2014-06-03 12:30:00,102.05,102.26,101.89,101.94,46300.0,102.05,102.26,101.89,101.94,46300.0
2014-06-03 13:00:00,101.96,102.15,101.83,102.15,29700.0,101.96,102.15,101.83,102.15,29700.0
2014-06-03 13:30:00,102.12,102.22,102.02,102.07,46100.0,102.12,102.22,102.02,102.07,46100.0
2014-06-03 14:00:00,102.07,102.36,102.07,102.35,37400.0,102.07,102.36,102.07,102.35,37400.0
2014-06-03 14:30:00,102.36,102.61,102.35,102.43,35900.0,102.36,102.61,102.35,102.43,35900.0
2014-06-03 15:00:00,102.44,102.58,102.39,102.58,49800.0,102.44,102.58,102.39,102.58,49800.0
2014-06-03 15:30:00,102.58,102.59,102.31,102.38,109100.0,102.58,102.59,102.31,102.38,109100.0
2014-06-04 09:30:00,102.48,102.79,101.67,102.76,35800.0,102.48,102.79,101.67,102.76,35800.0
2014-06-04 10:00:00,102.68,103.07,102.68,102.78,45900.0,102.68,103.07,102.68,102.78,45900.0
2014-06-04 10:30:00,102.81,103.1,102.81,103.04,25100.0,102.81,103.1,102.81,103.04,25100.0
2014-06-04 11:00:00,103.0,103.46,102.98,103.44,125900.0,103.0,103.46,102.98,103.44,125900.0
2014-06-04 11:30:00,103.42,103.59,103.36,103.49,110400.0,103.42,103.59,103.36,103.49,110400.0
2014-06-04 12:00:00,103.49,103.5,102.94,103.0,63500.0,103.49,103.5,102.94,103.0,63500.0
2014-06-04 12:30:00,102.99,103.07,102.95,103.01,33900.0,102.99,103.07,102.95,103.01,33900.0
2014-06-04 13:00:00,103.01,103.09,102.9,103.08,56500.0,103.01,103.09,102.9,103.08,56500.0
2014-06-04 13:30:00,103.11,103.13,102.96,103.06,22400.0,103.11,103.13,102.96,103.06,22400.0
2014-06-04 14:00:00,103.08,103.19,102.87,102.91,20300.0,103.08,103.19,102.87,102.91,20300.0
2014-06-04 14:30:00,102.92,102.93,102.56,102.59,14500.0,102.92,102.93,102.56,102.59,14500.0
2014-06-04 15:00:00,102.61,102.68,102.54,102.59,20300.0,102.61,102.68,102.54,102.59,20300.0
2014-06-04 15:30:00,102.57,102.67,102.56,102.58,50000.0,102.57,102.67,102.56,102.58,50000.0
2014-06-05 09:30:00,102.71,103.32,102.24,103.23,25300.0,102.71,103.32,102.24,103.23,25300.0
2014-06-05 10:00:00,103.18,103.23,102.63,103.16,26200.0,103.18,103.23,102.63,103.16,26200.0
2014-06-05 10:30:00,103.19,103.41,103.12,103.19,22500.0,103.19,103.41,103.12,103.19,22500.0
2014-06-05 11:00:00,103.17,103.31,103.17,103.24,33300.0,103.17,103.31,103.17,103.24,33300.0
2014-06-05 11:30:00,103.26,103.96,103.26,103.92,30900.0,103.26,103.96,103.26,103.92,30900.0
2014-06-05 12:00:00,103.95,104.27,103.95,104.27,24700.0,103.95,104.27,103.95,104.27,24700.0
2014-06-05 12:30:00,104.27,104.45,104.24,104.27,20300.0,104.27,104.45,104.24,104.27,20300.0
2014-06-05 13:00:00,104.27,104.42,104.19,104.27,22000.0,104.27,104.42,104.19,104.27,22000.0
2014-06-05 13:30:00,104.29,104.36,104.11,104.16,24000.0,104.29,104.36,104.11,104.16,24000.0
2014-06-05 14:00:00,104.17,104.54,104.16,104.43,34300.0,104.17,104.54,104.16,104.43,34300.0
2014-06-05 14:30:00,104.44,104.77,104.44,104.62,47100.0,104.44,104.77,104.44,104.62,47100.0
2014-06-05 15:00:00,104.62,104.75,104.58,104.66,48700.0,104.62,104.75,104.58,104.66,48700.0
2014-06-05 15:30:00,104.65,104.65,104.44,104.56,87600.0,104.65,104.65,104.44,104.56,87600.0
2014-06-06 09:30:00,104.83,104.94,104.47,104.77,16800.0,104.83,104.94,104.47,104.77,16800.0
2014-06-06 10:00:00,104.86,104.99,104.71,104.75,17200.0,104.86,104.99,104.71,104.75,17200.0
2014-06-06 10:30:00,104.76,104.77,104.42,104.43,8500.0,104.76,104.77,104.42,104.43,8500.0
2014-06-06 11:00:00,104.49,104.84,104.4,104.81,48500.0,104.49,104.84,104.4,104.81,48500.0
2014-06-06 11:30:00,104.81,104.82,104.69,104.77,8100.0,104.81,104.82,104.69,104.77,8100.0
2014-06-06 12:00:00,104.74,104.95,104.74,104.95,21700.0,104.74,104.95,104.74,104.95,21700.0
2014-06-06 12:30:00,104.89,104.99,104.85,104.95,18000.0,104.89,104.99,104.85,104.95,18000.0
2014-06-06 13:00:00,104.96,105.21,104.96,105.17,12000.0,104.96,105.21,104.96,105.17,12000.0
2014-06-06 13:30:00,105.18,105.35,105.12,105.32,23100.0,105.18,105.35,105.12,105.32,23100.0
2014-06-06 14:00:00,105.32,105.51,105.29,105.48,42200.0,105.32,105.51,105.29,105.48,42200.0
2014-06-06 14:30:00,105.46,105.59,105.44,105.57,23100.0,105.46,105.59,105.44,105.57,23100.0
2014-06-06 15:00:00,105.57,105.57,105.5,105.56,20700.0,105.57,105.57,105.5,105.56,20700.0
2014-06-06 15:30:00,105.56,105.56,105.45,105.54,63300.0,105.56,105.56,105.45,105.54,63300.0
2014-06-09 09:30:00,105.24,105.36,104.76,105.03,28400.0,105.24,105.36,104.76,105.03,28400.0
2014-06-09 10:00:00,105.04,105.21,104.94,105.14,20600.0,105.04,105.21,104.94,105.14,20600.0
2014-06-09 10:30:00,105.16,105.58,105.16,105.55,17300.0,105.16,105.58,105.16,105.55,17300.0
2014-06-09 11:00:00,105.57,105.76,105.5,105.62,15300.0,105.57,105.76,105.5,105.62,15300.0
2014-06-09 11:30:00,105.66,105.7,105.53,105.62,18700.0,105.66,105.7,105.53,105.62,18700.0
2014-06-09 12:00:00,105.61,105.61,105.49,105.5,11200.0,105.61,105.61,105.49,105.5,11200.0
2014-06-09 12:30:00,105.5,105.64,105.5,105.55,14700.0,105.5,105.64,105.5,105.55,14700.0
2014-06-09 13:00:00,105.55,105.86,105.54,105.75,23300.0,105.55,105.86,105.54,105.75,23300.0
2014-06-09 13:30:00,105.75,105.79,105.57,105.59,18300.0,105.75,105.79,105.57,105.59,18300.0
2014-06-09 14:00:00,105.61,105.61,105.31,105.37,33900.0,105.61,105.61,105.31,105.37,33900.0
2014-06-09 14:30:00,105.4,105.52,105.38,105.44,46000.0,105.4,105.52,105.38,105.44,46000.0
2014-06-09 15:00:00,105.44,105.53,105.44,105.52,27700.0,105.44,105.53,105.44,105.52,27700.0
2014-06-09 15:30:00,105.52,105.54,105.47,105.5,67300.0,105.52,105.54,105.47,105.5,67300.0
2014-06-10 09:30:00,105.13,105.62,104.94,105.61,18800.0,105.13,105.62,104.94,105.61,18800.0
2014-06-10 10:00:00,105.59,105.59,105.34,105.4,35400.0,105.59,105.59,105.34,105.4,35400.0
2014-06-10 10:30:00,105.41,105.41,105.21,105.34,8400.0,105.41,105.41,105.21,105.34,8400.0
2014-06-10 11:00:00,105.26,105.35,105.22,105.35,7200.0,105.26,105.35,105.22,105.35,7200.0
2014-06-10 11:30:00,105.38,105.42,105.24,105.24,14000.0,105.38,105.42,105.24,105.24,14000.0
2014-06-10 12:00:00,105.25,105.34,105.22,105.25,15800.0,105.25,105.34,105.22,105.25,15800.0
2014-06-10 12:30:00,105.26,105.31,105.24,105.24,22000.0,105.26,105.31,105.24,105.24,22000.0
2014-06-10 13:00:00,105.26,105.29,105.12,105.12,6400.0,105.26,105.29,105.12,105.12,6400.0
2014-06-10 13:30:00,105.15,105.21,105.1,105.17,38300.0,105.15,105.21,105.1,105.17,38300.0
2014-06-10 14:00:00,105.19,105.2,105.13,105.16,8600.0,105.19,105.2,105.13,105.16,8600.0
2014-06-10 14:30:00,105.15,105.15,105.02,105.03,5300.0,105.15,105.15,105.02,105.03,5300.0
2014-06-10 15:00:00,105.04,105.17,105.04,105.15,18000.0,105.04,105.17,105.04,105.15,18000.0
2014-06-10 15:30:00,105.15,105.2,105.1,105.15,47600.0,105.15,105.2,105.1,105.15,47600.0
2014-06-11 09:30:00,104.5,104.81,104.26,104.78,15900.0,104.5,104.81,104.26,104.78,15900.0
2014-06-11 10:00:00,104.81,105.14,104.81,105.1,11100.0,104.81,105.14,104.81,105.1,11100.0
2014-06-11 10:30:00,105.09,105.18,105.02,105.14,6300.0,105.09,105.18,105.02,105.14,6300.0
2014-06-11 11:00:00,105.16,105.27,105.0,105.02,66600.0,105.16,105.27,105.0,105.02,66600.0
2014-06-11 11:30:00,105.02,105.04,104.94,105.01,87300.0,105.02,105.04,104.94,105.01,87300.0
2014-06-11 12:00:00,105.01,105.16,104.98,105.11,17600.0,105.01,105.16,104.98,105.11,17600.0
2014-06-11 12:30:00,105.15,105.34,105.13,105.28,10400.0,105.15,105.34,105.13,105.28,10400.0
2014-06-11 13:00:00,105.28,105.28,104.98,105.08,14700.0,105.28,105.28,104.98,105.08,14700.0
2014-06-11 13:30:00,105.08,105.09,104.98,105.03,33600.0,105.08,105.09,104.98,105.03,33600.0
2014-06-11 14:00:00,105.03,105.15,104.97,105.15,19200.0,105.03,105.15,104.97,105.15,19200.0
2014-06-11 14:30:00,105.15,105.23,105.11,105.11,16600.0,105.15,105.23,105.11,105.11,16600.0
2014-06-11 15:00:00,105.12,105.2,105.04,105.13,21700.0,105.12,105.2,105.04,105.13,21700.0
2014-06-11 15:30:00,105.13,105.25,105.03,105.09,35800.0,105.13,105.25,105.03,105.09,35800.0
2014-06-12 09:30:00,104.97,104.97,104.25,104.74,28800.0,104.97,104.97,104.25,104.74,28800.0
2014-06-12 10:00:00,104.67,104.84,104.57,104.65,11700.0,104.67,104.84,104.57,104.65,11700.0
2014-06-12 10:30:00,104.63,104.66,104.47,104.59,16200.0,104.63,104.66,104.47,104.59,16200.0
2014-06-12 11:00:00,104.57,104.65,104.44,104.64,60500.0,104.57,104.65,104.44,104.64,60500.0
2014-06-12 11:30:00,104.65,104.75,104.59,104.59,15900.0,104.65,104.75,104.59,104.59,15900.0
2014-06-12 12:00:00,104.58,104.58,104.42,104.48,37200.0,104.58,104.58,104.42,104.48,37200.0
2014-06-12 12:30:00,104.5,104.54,104.46,104.54,40400.0,104.5,104.54,104.46,104.54,40400.0
2014-06-12 13:00:00,104.52,104.56,104.48,104.51,53800.0,104.52,104.56,104.48,104.51,53800.0
2014-06-12 13:30:00,104.5,104.56,104.28,104.31,32300.0,104.5,104.56,104.28,104.31,32300.0
2014-06-12 14:00:00,104.35,104.43,104.33,104.35,12500.0,104.35,104.43,104.33,104.35,12500.0
2014-06-12 14:30:00,104.34,104.54,104.31,104.39,26800.0,104.34,104.54,104.31,104.39,26800.0
2014-06-12 15:00:00,104.4,104.48,104.3,104.34,33900.0,104.4,104.48,104.3,104.34,33900.0
2014-06-12 15:30:00,104.35,104.45,104.22,104.42,79500.0,104.35,104.45,104.22,104.42,79500.0
2014-06-13 09:30:00,104.71,105.73,104.49,105.3,50000.0,104.71,105.73,104.49,105.3,50000.0
2014-06-13 10:00:00,105.32,105.32,104.93,105.05,50000.0,105.32,105.32,104.93,105.05,50000.0
2014-06-13 10:30:00,105.02,105.13,104.99,105.05,24200.0,105.02,105.13,104.99,105.05,24200.0
2014-06-13 11:00:00,105.05,105.14,105.0,105.0,19400.0,105.05,105.14,105.0,105.0,19400.0
2014-06-13 11:30:00,105.0,105.07,104.98,105.02,22800.0,105.0,105.07,104.98,105.02,22800.0
2014-06-13 12:00:00,105.05,105.12,104.98,105.11,24100.0,105.05,105.12,104.98,105.11,24100.0
2014-06-13 12:30:00,105.12,105.12,105.0,105.0,16100.0,105.12,105.12,105.0,105.0,16100.0
2014-06-13 13:00:00,105.01,105.09,105.0,105.04,15800.0,105.01,105.09,105.0,105.04,15800.0
2014-06-13 13:30:00,105.04,105.23,105.0,105.16,30600.0,105.04,105.23,105.0,105.16,30600.0
2014-06-13 14:00:00,105.19,105.19,105.0,105.01,23400.0,105.19,105.19,105.0,105.01,23400.0
2014-06-13 14:30:00,105.01,105.03,104.79,104.85,36800.0,105.01,105.03,104.79,104.85,36800.0
2014-06-13 15:00:00,104.85,104.99,104.77,104.77,37100.0,104.85,104.99,104.77,104.77,37100.0
2014-06-13 15:30:00,104.75,104.9,104.72,104.88,88600.0,104.75,104.9,104.72,104.88,88600.0
2014-06-16 09:30:00,104.82,105.83,104.71,105.47,14800.0,104.82,105.83,104.71,105.47,14800.0
2014-06-16 10:00:00,105.46,105.57,105.25,105.31,58100.0,105.46,105.57,105.25,105.31,58100.0
2014-06-16 10:30:00,105.31,105.37,104.92,105.16,105900.0,105.31,105.37,104.92,105.16,105900.0
2014-06-16 11:00:00,105.12,105.18,104.86,104.95,53500.0,105.12,105.18,104.86,104.95,53500.0
2014-06-16 11:30:00,104.9,104.94,104.81,104.88,31300.0,104.9,104.94,104.81,104.88,31300.0
2014-06-16 12:00:00,104.87,104.9,104.76,104.81,19700.0,104.87,104.9,104.76,104.81,19700.0
2014-06-16 12:30:00,104.8,104.99,104.76,104.97,16200.0,104.8,104.99,104.76,104.97,16200.0
2014-06-16 13:00:00,104.96,105.14,104.9,104.95,19000.0,104.96,105.14,104.9,104.95,19000.0
2014-06-16 13:30:00,104.95,105.05,104.78,104.79,24800.0,104.95,105.05,104.78,104.79,24800.0
2014-06-16 14:00:00,104.79,104.94,104.75,104.77,25600.0,104.79,104.94,104.75,104.77,25600.0
2014-06-16 14:30:00,104.77,104.84,104.67,104.7,42700.0,104.77,104.84,104.67,104.7,42700.0
2014-06-16 15:00:00,104.7,104.74,104.59,104.62,25100.0,104.7,104.74,104.59,104.62,25100.0
2014-06-16 15:30:00,104.62,104.69,104.58,104.67,56600.0,104.62,104.69,104.58,104.67,56600.0
2014-06-17 09:30:00,104.41,105.18,104.28,105.16,23600.0,104.41,105.18,104.28,105.16,23600.0
2014-06-17 10:00:00,105.09,105.1,104.83,105.09,33300.0,105.09,105.1,104.83,105.09,33300.0
2014-06-17 10:30:00,105.08,105.2,104.91,105.16,26400.0,105.08,105.2,104.91,105.16,26400.0
2014-06-17 11:00:00,105.17,105.17,104.87,104.97,29900.0,105.17,105.17,104.87,104.97,29900.0
2014-06-17 11:30:00,104.99,105.34,104.99,105.31,7200.0,104.99,105.34,104.99,105.31,7200.0
2014-06-17 12:00:00,105.35,105.4,105.32,105.38,5700.0,105.35,105.4,105.32,105.38,5700.0
2014-06-17 12:30:00,105.36,105.53,105.36,105.4,6500.0,105.36,105.53,105.36,105.4,6500.0
2014-06-17 13:00:00,105.4,105.47,105.26,105.28,21000.0,105.4,105.47,105.26,105.28,21000.0
2014-06-17 13:30:00,105.31,105.53,105.3,105.41,22800.0,105.31,105.53,105.3,105.41,22800.0
2014-06-17 14:00:00,105.42,105.56,105.33,105.51,37700.0,105.42,105.56,105.33,105.51,37700.0
2014-06-17 14:30:00,105.52,105.58,105.36,105.39,14600.0,105.52,105.58,105.36,105.39,14600.0
2014-06-17 15:00:00,105.4,105.4,105.12,105.18,37800.0,105.4,105.4,105.12,105.18,37800.0
2014-06-17 15:30:00,105.17,105.45,105.15,105.31,89200.0,105.17,105.45,105.15,105.31,89200.0
2014-06-18 09:30:00,105.31,106.2,105.31,105.59,26800.0,105.31,106.2,105.31,105.59,26800.0
2014-06-18 10:00:00,105.63,105.68,105.46,105.68,51900.0,105.63,105.68,105.46,105.68,51900.0
2014-06-18 10:30:00,105.68,105.7,105.54,105.59,30800.0,105.68,105.7,105.54,105.59,30800.0
2014-06-18 11:00:00,105.57,105.63,105.47,105.57,19900.0,105.57,105.63,105.47,105.57,19900.0
2014-06-18 11:30:00,105.56,105.66,105.5,105.65,16300.0,105.56,105.66,105.5,105.65,16300.0
2014-06-18 12:00:00,105.59,105.76,105.59,105.64,15800.0,105.59,105.76,105.59,105.64,15800.0
2014-06-18 12:30:00,105.64,105.82,105.64,105.69,12400.0,105.64,105.82,105.64,105.69,12400.0
2014-06-18 13:00:00,105.69,105.94,105.64,105.82,17000.0,105.69,105.94,105.64,105.82,17000.0
2014-06-18 13:30:00,105.75,105.94,105.68,105.83,19500.0,105.75,105.94,105.68,105.83,19500.0
2014-06-18 14:00:00,105.82,106.5,105.79,106.28,46500.0,105.82,106.5,105.79,106.28,46500.0
2014-06-18 14:30:00,106.25,106.59,106.25,106.58,29500.0,106.25,106.59,106.25,106.58,29500.0
2014-06-18 15:00:00,106.58,107.04,106.57,107.04,61800.0,106.58,107.04,106.57,107.04,61800.0
2014-06-18 15:30:00,107.04,107.25,106.96,107.18,104400.0,107.04,107.25,106.96,107.18,104400.0
2014-06-19 09:30:00,107.11,107.4,106.78,107.05,27500.0,107.11,107.4,106.78,107.05,27500.0
2014-06-19 10:00:00,107.05,107.09,105.88,105.92,47100.0,107.05,107.09,105.88,105.92,47100.0
2014-06-19 10:30:00,105.92,105.92,105.69,105.91,47400.0,105.92,105.92,105.69,105.91,47400.0
2014-06-19 11:00:00,105.87,105.92,105.79,105.89,41500.0,105.87,105.92,105.79,105.89,41500.0
2014-06-19 11:30:00,105.86,105.95,105.78,105.86,26200.0,105.86,105.95,105.78,105.86,26200.0
2014-06-19 12:00:00,105.93,105.93,105.75,105.83,54300.0,105.93,105.93,105.75,105.83,54300.0
2014-06-19 12:30:00,105.85,105.9,105.8,105.8,25500.0,105.85,105.9,105.8,105.8,25500.0
2014-06-19 13:00:00,105.8,105.83,105.77,105.8,33100.0,105.8,105.83,105.77,105.8,33100.0
2014-06-19 13:30:00,105.81,105.81,105.35,105.48,54200.0,105.81,105.81,105.35,105.48,54200.0
2014-06-19 14:00:00,105.49,105.8,105.47,105.65,58600.0,105.49,105.8,105.47,105.65,58600.0
2014-06-19 14:30:00,105.65,105.71,105.64,105.66,34800.0,105.65,105.71,105.64,105.66,34800.0
2014-06-19 15:00:00,105.66,105.72,105.64,105.69,46100.0,105.66,105.72,105.64,105.69,46100.0
2014-06-19 15:30:00,105.69,105.72,105.56,105.65,103500.0,105.69,105.72,105.56,105.65,103500.0
2014-06-20 09:30:00,105.84,105.94,105.49,105.55,97300.0,105.84,105.94,105.49,105.55,97300.0
2014-06-20 10:00:00,105.55,105.7,105.49,105.6,18300.0,105.55,105.7,105.49,105.6,18300.0
2014-06-20 10:30:00,105.63,105.8,105.62,105.69,12600.0,105.63,105.8,105.62,105.69,12600.0
2014-06-20 11:00:00,105.67,105.76,105.63,105.72,28900.0,105.67,105.76,105.63,105.72,28900.0
2014-06-20 11:30:00,105.73,105.94,105.71,105.94,32500.0,105.73,105.94,105.71,105.94,32500.0
2014-06-20 12:00:00,105.95,106.07,105.95,105.98,9200.0,105.95,106.07,105.95,105.98,9200.0
2014-06-20 12:30:00,106.0,106.05,105.97,106.05,22900.0,106.0,106.05,105.97,106.05,22900.0
2014-06-20 13:00:00,106.06,106.09,105.96,106.07,13800.0,106.06,106.09,105.96,106.07,13800.0
2014-06-20 13:30:00,106.02,106.07,105.97,106.02,9800.0,106.02,106.07,105.97,106.02,9800.0
2014-06-20 14:00:00,105.99,106.1,105.99,106.06,9800.0,105.99,106.1,105.99,106.06,9800.0
2014-06-20 14:30:00,106.05,106.05,105.97,106.0,22200.0,106.05,106.05,105.97,106.0,22200.0
2014-06-20 15:00:00,105.98,106.05,105.98,106.03,28000.0,105.98,106.05,105.98,106.03,28000.0
2014-06-20 15:30:00,106.02,106.09,105.93,106.06,111400.0,106.02,106.09,105.93,106.06,111400.0
2014-06-23 09:30:00,106.07,106.63,105.78,106.15,35500.0,106.07,106.63,105.78,106.15,35500.0
2014-06-23 10:00:00,106.14,106.21,105.91,106.01,19100.0,106.14,106.21,105.91,106.01,19100.0
2014-06-23 10:30:00,106.07,106.1,105.76,105.83,12300.0,106.07,106.1,105.76,105.83,12300.0
2014-06-23 11:00:00,105.83,105.91,105.8,105.83,21100.0,105.83,105.91,105.8,105.83,21100.0
2014-06-23 11:30:00,105.83,105.91,105.78,105.81,21600.0,105.83,105.91,105.78,105.81,21600.0
2014-06-23 12:00:00,105.81,105.85,105.76,105.84,9800.0,105.81,105.85,105.76,105.84,9800.0
2014-06-23 12:30:00,105.84,105.91,105.78,105.86,8400.0,105.84,105.91,105.78,105.86,8400.0
2014-06-23 13:00:00,105.85,105.85,105.71,105.75,10500.0,105.85,105.85,105.71,105.75,10500.0
2014-06-23 13:30:00,105.75,105.84,105.73,105.84,7900.0,105.75,105.84,105.73,105.84,7900.0
2014-06-23 14:00:00,105.79,105.84,105.72,105.79,12100.0,105.79,105.84,105.72,105.79,12100.0
2014-06-23 14:30:00,105.79,105.81,105.72,105.77,12700.0,105.79,105.81,105.72,105.77,12700.0
2014-06-23 15:00:00,105.78,105.78,105.69,105.78,16200.0,105.78,105.78,105.69,105.78,16200.0
2014-06-23 15:30:00,105.79,105.8,105.72,105.77,28300.0,105.79,105.8,105.72,105.77,28300.0
2014-06-24 09:30:00,105.81,105.94,105.65,105.65,10300.0,105.81,105.94,105.65,105.65,10300.0
2014-06-24 10:00:00,105.66,105.9,105.63,105.88,32400.0,105.66,105.9,105.63,105.88,32400.0
2014-06-24 10:30:00,105.94,106.23,105.94,106.21,16900.0,105.94,106.23,105.94,106.21,16900.0
2014-06-24 11:00:00,106.2,106.24,106.07,106.15,22400.0,106.2,106.24,106.07,106.15,22400.0
2014-06-24 11:30:00,106.17,106.19,106.02,106.02,8000.0,106.17,106.19,106.02,106.02,8000.0
2014-06-24 12:00:00,106.0,106.0,105.89,105.96,8900.0,106.0,106.0,105.89,105.96,8900.0
2014-06-24 12:30:00,105.96,106.04,105.88,105.92,20800.0,105.96,106.04,105.88,105.92,20800.0
2014-06-24 13:00:00,105.9,105.91,105.74,105.87,47500.0,105.9,105.91,105.74,105.87,47500.0
2014-06-24 13:30:00,105.85,105.87,105.54,105.55,28300.0,105.85,105.87,105.54,105.55,28300.0
2014-06-24 14:00:00,105.53,105.68,105.4,105.41,15200.0,105.53,105.68,105.4,105.41,15200.0
2014-06-24 14:30:00,105.41,105.55,105.3,105.51,27100.0,105.41,105.55,105.3,105.51,27100.0
2014-06-24 15:00:00,105.47,105.47,105.09,105.15,29900.0,105.47,105.47,105.09,105.15,29900.0
2014-06-24 15:30:00,105.2,105.2,104.94,104.99,67100.0,105.2,105.2,104.94,104.99,67100.0
2014-06-25 09:30:00,105.01,105.62,104.6,105.22,41600.0,105.01,105.62,104.6,105.22,41600.0
2014-06-25 10:00:00,105.26,105.4,105.19,105.3,9700.0,105.26,105.4,105.19,105.3,9700.0
2014-06-25 10:30:00,105.3,105.38,105.1,105.37,12000.0,105.3,105.38,105.1,105.37,12000.0
2014-06-25 11:00:00,105.36,105.38,105.26,105.31,14100.0,105.36,105.38,105.26,105.31,14100.0
2014-06-25 11:30:00,105.28,105.35,104.98,105.09,11700.0,105.28,105.35,104.98,105.09,11700.0
2014-06-25 12:00:00,105.06,105.16,104.99,105.12,24500.0,105.06,105.16,104.99,105.12,24500.0
2014-06-25 12:30:00,105.15,105.17,105.06,105.06,12700.0,105.15,105.17,105.06,105.06,12700.0
2014-06-25 13:00:00,105.06,105.37,105.06,105.36,9900.0,105.06,105.37,105.06,105.36,9900.0
2014-06-25 13:30:00,105.36,105.64,105.36,105.64,7200.0,105.36,105.64,105.36,105.64,7200.0
2014-06-25 14:00:00,105.62,105.62,105.47,105.51,9800.0,105.62,105.62,105.47,105.51,9800.0
2014-06-25 14:30:00,105.52,105.59,105.4,105.41,14200.0,105.52,105.59,105.4,105.41,14200.0
2014-06-25 15:00:00,105.39,105.57,105.39,105.57,13000.0,105.39,105.57,105.39,105.57,13000.0
2014-06-25 15:30:00,105.59,105.66,105.47,105.53,32900.0,105.59,105.66,105.47,105.53,32900.0
2014-06-26 09:30:00,105.54,105.82,104.87,104.97,10200.0,105.54,105.82,104.87,104.97,10200.0
2014-06-26 10:00:00,104.93,105.03,104.87,104.98,9100.0,104.93,105.03,104.87,104.98,9100.0
2014-06-26 10:30:00,105.0,105.0,104.75,104.87,17200.0,105.0,105.0,104.75,104.87,17200.0
2014-06-26 11:00:00,104.92,104.96,104.6,104.66,13700.0,104.92,104.96,104.6,104.66,13700.0
2014-06-26 11:30:00,104.7,104.89,104.6,104.64,13700.0,104.7,104.89,104.6,104.64,13700.0
2014-06-26 12:00:00,104.64,104.71,104.57,104.63,10700.0,104.64,104.71,104.57,104.63,10700.0
2014-06-26 12:30:00,104.65,104.71,104.59,104.6,7500.0,104.65,104.71,104.59,104.6,7500.0
2014-06-26 13:00:00,104.61,104.85,104.54,104.77,9900.0,104.61,104.85,104.54,104.77,9900.0
2014-06-26 13:30:00,104.78,105.03,104.77,104.88,9400.0,104.78,105.03,104.77,104.88,9400.0
2014-06-26 14:00:00,104.89,104.92,104.71,104.8,10500.0,104.89,104.92,104.71,104.8,10500.0
2014-06-26 14:30:00,104.82,104.88,104.72,104.74,14700.0,104.82,104.88,104.72,104.74,14700.0
2014-06-26 15:00:00,104.74,105.0,104.73,104.97,32800.0,104.74,105.0,104.73,104.97,32800.0
2014-06-26 15:30:00,104.96,104.98,104.85,104.93,52100.0,104.96,104.98,104.85,104.93,52100.0
2014-06-27 09:30:00,105.03,106.04,105.03,106.04,30800.0,105.03,106.04,105.03,106.04,30800.0
2014-06-27 10:00:00,105.99,106.55,105.98,106.27,27200.0,105.99,106.55,105.98,106.27,27200.0
2014-06-27 10:30:00,106.34,106.34,106.07,106.14,12400.0,106.34,106.34,106.07,106.14,12400.0
2014-06-27 11:00:00,106.18,106.27,106.01,106.2,10000.0,106.18,106.27,106.01,106.2,10000.0
2014-06-27 11:30:00,106.15,106.17,105.96,106.09,8300.0,106.15,106.17,105.96,106.09,8300.0
2014-06-27 12:00:00,106.12,106.12,105.79,105.79,10000.0,106.12,106.12,105.79,105.79,10000.0
2014-06-27 12:30:00,105.8,105.95,105.79,105.86,15200.0,105.8,105.95,105.79,105.86,15200.0
2014-06-27 13:00:00,105.86,105.86,105.52,105.55,9200.0,105.86,105.86,105.52,105.55,9200.0
2014-06-27 13:30:00,105.55,105.63,105.55,105.63,2300.0,105.55,105.63,105.55,105.63,2300.0
2014-06-27 14:00:00,105.62,105.66,105.49,105.49,5000.0,105.62,105.66,105.49,105.49,5000.0
2014-06-27 14:30:00,105.45,105.54,105.29,105.32,3900.0,105.45,105.54,105.29,105.32,3900.0
2014-06-27 15:00:00,105.31,105.41,105.29,105.36,8600.0,105.31,105.41,105.29,105.36,8600.0
2014-06-27 15:30:00,105.38,105.5,105.26,105.37,52100.0,105.38,105.5,105.26,105.37,52100.0
2014-06-30 09:30:00,105.1,105.48,104.8,104.85,11200.0,105.1,105.48,104.8,104.85,11200.0
2014-06-30 10:00:00,104.99,105.25,104.99,105.1,8200.0,104.99,105.25,104.99,105.1,8200.0
2014-06-30 10:30:00,105.18,105.2,104.83,104.88,11900.0,105.18,105.2,104.83,104.88,11900.0
2014-06-30 11:00:00,104.86,104.94,104.74,104.94,10200.0,104.86,104.94,104.74,104.94,10200.0
2014-06-30 11:30:00,104.95,104.95,104.67,104.67,8500.0,104.95,104.95,104.67,104.67,8500.0
2014-06-30 12:00:00,104.74,104.84,104.68,104.81,6400.0,104.74,104.84,104.68,104.81,6400.0
2014-06-30 12:30:00,104.79,104.81,104.74,104.74,5400.0,104.79,104.81,104.74,104.74,5400.0
2014-06-30 13:00:00,104.73,104.74,104.59,104.66,11900.0,104.73,104.74,104.59,104.66,11900.0
2014-06-30 13:30:00,104.64,104.67,104.58,104.59,15300.0,104.64,104.67,104.58,104.59,15300.0
2014-06-30 14:00:00,104.58,104.6,104.5,104.51,17900.0,104.58,104.6,104.5,104.51,17900.0
2014-06-30 14:30:00,104.5,104.52,104.42,104.42,20000.0,104.5,104.52,104.42,104.42,20000.0
2014-06-30 15:00:00,104.42,104.47,104.17,104.17,46500.0,104.42,104.47,104.17,104.17,46500.0
2014-06-30 15:30:00,104.19,104.47,104.08,104.43,69400.0,104.19,104.47,104.08,104.43,69400.0
2014-07-01 09:30:00,104.93,105.29,104.69,105.24,19400.0,104.93,105.29,104.69,105.24,19400.0
2014-07-01 10:00:00,105.24,105.26,105.0,105.12,21600.0,105.24,105.26,105.0,105.12,21600.0
2014-07-01 10:30:00,105.09,105.36,105.09,105.2,13600.0,105.09,105.36,105.09,105.2,13600.0
2014-07-01 11:00:00,105.18,105.21,105.05,105.07,19900.0,105.18,105.21,105.05,105.07,19900.0
2014-07-01 11:30:00,105.08,105.15,105.03,105.09,15100.0,105.08,105.15,105.03,105.09,15100.0
2014-07-01 12:00:00,105.09,105.11,105.02,105.09,14400.0,105.09,105.11,105.02,105.09,14400.0
2014-07-01 12:30:00,105.07,105.1,104.99,105.05,21700.0,105.07,105.1,104.99,105.05,21700.0
2014-07-01 13:00:00,105.06,105.18,105.03,105.15,24200.0,105.06,105.18,105.03,105.15,24200.0
2014-07-01 13:30:00,105.14,105.15,105.04,105.14,18900.0,105.14,105.15,105.04,105.14,18900.0
2014-07-01 14:00:00,105.15,105.15,104.9,104.9,28200.0,105.15,105.15,104.9,104.9,28200.0
2014-07-01 14:30:00,104.9,104.92,104.77,104.91,28700.0,104.9,104.92,104.77,104.91,28700.0
2014-07-01 15:00:00,104.91,105.06,104.91,105.03,27100.0,104.91,105.06,104.91,105.03,27100.0
2014-07-01 15:30:00,105.03,105.19,104.89,104.93,80800.0,105.03,105.19,104.89,104.93,80800.0
2014-07-02 09:30:00,104.94,105.39,104.65,105.36,14900.0,104.94,105.39,104.65,105.36,14900.0
2014-07-02 10:00:00,105.44,105.54,105.24,105.29,8500.0,105.44,105.54,105.24,105.29,8500.0
2014-07-02 10:30:00,105.21,105.38,105.16,105.16,8900.0,105.21,105.38,105.16,105.16,8900.0
2014-07-02 11:00:00,105.13,105.26,104.91,105.03,9200.0,105.13,105.26,104.91,105.03,9200.0
2014-07-02 11:30:00,105.12,105.2,105.03,105.05,5600.0,105.12,105.2,105.03,105.05,5600.0
2014-07-02 12:00:00,105.13,105.19,105.1,105.17,7000.0,105.13,105.19,105.1,105.17,7000.0
2014-07-02 12:30:00,105.18,105.19,104.96,105.01,6600.0,105.18,105.19,104.96,105.01,6600.0
2014-07-02 13:00:00,105.06,105.06,104.97,105.03,4300.0,105.06,105.06,104.97,105.03,4300.0
2014-07-02 13:30:00,105.01,105.01,104.8,104.83,5500.0,105.01,105.01,104.8,104.83,5500.0
2014-07-02 14:00:00,104.83,104.84,104.71,104.74,6800.0,104.83,104.84,104.71,104.74,6800.0
2014-07-02 14:30:00,104.74,104.8,104.65,104.68,7700.0,104.74,104.8,104.65,104.68,7700.0
2014-07-02 15:00:00,104.69,104.74,104.63,104.7,13600.0,104.69,104.74,104.63,104.7,13600.0
2014-07-02 15:30:00,104.73,104.77,104.62,104.71,23900.0,104.73,104.77,104.62,104.71,23900.0
2014-07-03 09:30:00,104.71,104.97,104.55,104.89,12100.0,104.71,104.97,104.55,104.89,12100.0
2014-07-03 10:00:00,104.83,105.28,104.81,105.28,5800.0,104.83,105.28,104.81,105.28,5800.0
2014-07-03 10:30:00,105.26,105.36,105.22,105.36,3600.0,105.26,105.36,105.22,105.36,3600.0
2014-07-03 11:00:00,105.32,105.45,105.26,105.44,14800.0,105.32,105.45,105.26,105.44,14800.0
2014-07-03 11:30:00,105.46,105.64,105.45,105.62,10500.0,105.46,105.64,105.45,105.62,10500.0
2014-07-03 12:00:00,105.63,105.72,105.55,105.71,6500.0,105.63,105.72,105.55,105.71,6500.0
2014-07-03 12:30:00,105.69,105.87,105.6,105.79,25600.0,105.69,105.87,105.6,105.79,25600.0
2014-07-07 09:30:00,105.38,105.56,105.26,105.43,10600.0,105.38,105.56,105.26,105.43,10600.0
2014-07-07 10:00:00,105.46,105.81,105.38,105.8,7200.0,105.46,105.81,105.38,105.8,7200.0
2014-07-07 10:30:00,105.78,105.78,105.04,105.05,10000.0,105.78,105.78,105.04,105.05,10000.0
2014-07-07 11:00:00,105.03,105.03,104.8,104.87,5500.0,105.03,105.03,104.8,104.87,5500.0
2014-07-07 11:30:00,104.83,104.86,104.67,104.75,8500.0,104.83,104.86,104.67,104.75,8500.0
2014-07-07 12:00:00,104.79,104.9,104.77,104.78,6500.0,104.79,104.9,104.77,104.78,6500.0
2014-07-07 12:30:00,104.8,104.94,104.8,104.93,7700.0,104.8,104.94,104.8,104.93,7700.0
2014-07-07 13:00:00,104.95,104.95,104.84,104.86,2700.0,104.95,104.95,104.84,104.86,2700.0
2014-07-07 13:30:00,104.87,105.07,104.86,104.97,8800.0,104.87,105.07,104.86,104.97,8800.0
2014-07-07 14:00:00,104.96,104.98,104.91,104.91,7400.0,104.96,104.98,104.91,104.91,7400.0
2014-07-07 14:30:00,104.9,104.93,104.79,104.89,9900.0,104.9,104.93,104.79,104.89,9900.0
2014-07-07 15:00:00,104.89,104.91,104.8,104.82,7100.0,104.89,104.91,104.8,104.82,7100.0
2014-07-07 15:30:00,104.84,104.86,104.77,104.85,17200.0,104.84,104.86,104.77,104.85,17200.0
2014-07-08 09:30:00,104.38,104.67,103.77,103.84,15500.0,104.38,104.67,103.77,103.84,15500.0
2014-07-08 10:00:00,103.83,103.88,103.6,103.72,10400.0,103.83,103.88,103.6,103.72,10400.0
2014-07-08 10:30:00,103.64,103.71,103.4,103.66,12400.0,103.64,103.71,103.4,103.66,12400.0
2014-07-08 11:00:00,103.71,103.71,103.39,103.4,9000.0,103.71,103.71,103.39,103.4,9000.0
2014-07-08 11:30:00,103.34,103.46,103.32,103.42,17700.0,103.34,103.46,103.32,103.42,17700.0
2014-07-08 12:00:00,103.45,103.49,103.32,103.38,9500.0,103.45,103.49,103.32,103.38,9500.0
2014-07-08 12:30:00,103.41,103.58,103.37,103.57,6500.0,103.41,103.58,103.37,103.57,6500.0
2014-07-08 13:00:00,103.58,103.7,103.57,103.64,19600.0,103.58,103.7,103.57,103.64,19600.0
2014-07-08 13:30:00,103.64,103.74,103.6,103.71,12000.0,103.64,103.74,103.6,103.71,12000.0
2014-07-08 14:00:00,103.67,103.79,103.63,103.79,9500.0,103.67,103.79,103.63,103.79,9500.0
2014-07-08 14:30:00,103.8,103.82,103.62,103.66,9900.0,103.8,103.82,103.62,103.66,9900.0
2014-07-08 15:00:00,103.64,103.79,103.57,103.75,15600.0,103.64,103.79,103.57,103.75,15600.0
2014-07-08 15:30:00,103.75,103.78,103.59,103.64,38700.0,103.75,103.78,103.59,103.64,38700.0
2014-07-09 09:30:00,104.13,104.13,103.54,103.64,10700.0,104.13,104.13,103.54,103.64,10700.0
2014-07-09 10:00:00,103.61,103.81,103.36,103.55,11600.0,103.61,103.81,103.36,103.55,11600.0
2014-07-09 10:30:00,103.58,103.91,103.58,103.76,19200.0,103.58,103.91,103.58,103.76,19200.0
2014-07-09 11:00:00,103.71,103.72,103.52,103.61,8200.0,103.71,103.72,103.52,103.61,8200.0
2014-07-09 11:30:00,103.61,103.64,103.53,103.59,6700.0,103.61,103.64,103.53,103.59,6700.0
2014-07-09 12:00:00,103.54,103.59,103.5,103.56,3900.0,103.54,103.59,103.5,103.56,3900.0
2014-07-09 12:30:00,103.57,103.61,103.38,103.42,11300.0,103.57,103.61,103.38,103.42,11300.0
2014-07-09 13:00:00,103.41,103.46,103.33,103.33,8200.0,103.41,103.46,103.33,103.33,8200.0
2014-07-09 13:30:00,103.33,103.38,103.31,103.36,10900.0,103.33,103.38,103.31,103.36,10900.0
2014-07-09 14:00:00,103.35,103.68,103.2,103.58,17200.0,103.35,103.68,103.2,103.58,17200.0
2014-07-09 14:30:00,103.59,103.66,103.54,103.57,7500.0,103.59,103.66,103.54,103.57,7500.0
2014-07-09 15:00:00,103.55,103.62,103.44,103.45,9900.0,103.55,103.62,103.44,103.45,9900.0
2014-07-09 15:30:00,103.47,103.56,103.37,103.53,34700.0,103.47,103.56,103.37,103.53,34700.0
2014-07-10 09:30:00,102.01,102.63,101.41,101.68,23300.0,102.01,102.63,101.41,101.68,23300.0
2014-07-10 10:00:00,101.78,102.25,101.78,102.25,20100.0,101.78,102.25,101.78,102.25,20100.0
2014-07-10 10:30:00,102.26,102.5,102.16,102.5,7900.0,102.26,102.5,102.16,102.5,7900.0
2014-07-10 11:00:00,102.45,102.63,102.45,102.53,10100.0,102.45,102.63,102.45,102.53,10100.0
2014-07-10 11:30:00,102.53,102.6,102.35,102.43,8400.0,102.53,102.6,102.35,102.43,8400.0
2014-07-10 12:00:00,102.44,102.52,102.35,102.44,16000.0,102.44,102.52,102.35,102.44,16000.0
2014-07-10 12:30:00,102.45,102.51,102.22,102.28,11400.0,102.45,102.51,102.22,102.28,11400.0
2014-07-10 13:00:00,102.3,102.58,102.28,102.52,15000.0,102.3,102.58,102.28,102.52,15000.0
2014-07-10 13:30:00,102.54,102.64,102.46,102.48,12000.0,102.54,102.64,102.46,102.48,12000.0
2014-07-10 14:00:00,102.46,102.55,102.26,102.36,31400.0,102.46,102.55,102.26,102.36,31400.0
2014-07-10 14:30:00,102.33,102.39,102.02,102.02,22400.0,102.33,102.39,102.02,102.02,22400.0
2014-07-10 15:00:00,102.02,102.17,101.91,102.17,29400.0,102.02,102.17,101.91,102.17,29400.0
2014-07-10 15:30:00,102.18,102.35,102.08,102.19,87200.0,102.18,102.35,102.08,102.19,87200.0
2014-07-11 09:30:00,102.19,102.63,102.07,102.63,27700.0,102.19,102.63,102.07,102.63,27700.0
2014-07-11 10:00:00,102.65,102.66,102.44,102.48,10300.0,102.65,102.66,102.44,102.48,10300.0
2014-07-11 10:30:00,102.37,102.37,102.22,102.29,7100.0,102.37,102.37,102.22,102.29,7100.0
2014-07-11 11:00:00,102.32,102.38,102.06,102.08,11100.0,102.32,102.38,102.06,102.08,11100.0
2014-07-11 11:30:00,102.1,102.29,102.1,102.2,14500.0,102.1,102.29,102.1,102.2,14500.0
2014-07-11 12:00:00,102.2,102.28,102.18,102.25,7400.0,102.2,102.28,102.18,102.25,7400.0
2014-07-11 12:30:00,102.25,102.27,102.13,102.25,6500.0,102.25,102.27,102.13,102.25,6500.0
2014-07-11 13:00:00,102.21,102.48,102.21,102.41,12400.0,102.21,102.48,102.21,102.41,12400.0
2014-07-11 13:30:00,102.4,102.53,102.37,102.48,6400.0,102.4,102.53,102.37,102.48,6400.0
2014-07-11 14:00:00,102.48,102.6,102.45,102.58,8600.0,102.48,102.6,102.45,102.58,8600.0
2014-07-11 14:30:00,102.56,102.78,102.56,102.78,8400.0,102.56,102.78,102.56,102.78,8400.0
2014-07-11 15:00:00,102.77,102.85,102.75,102.84,14000.0,102.77,102.85,102.75,102.84,14000.0
2014-07-11 15:30:00,102.84,102.84,102.71,102.8,33800.0,102.84,102.84,102.71,102.8,33800.0
2014-07-14 09:30:00,103.49,104.1,102.99,103.69,39900.0,103.49,104.1,102.99,103.69,39900.0
2014-07-14 10:00:00,103.73,103.74,103.17,103.3,5900.0,103.73,103.74,103.17,103.3,5900.0
2014-07-14 10:30:00,103.31,103.39,103.31,103.32,5300.0,103.31,103.39,103.31,103.32,5300.0
2014-07-14 11:00:00,103.38,103.39,103.12,103.19,7000.0,103.38,103.39,103.12,103.19,7000.0
2014-07-14 11:30:00,103.18,103.19,102.96,103.01,2700.0,103.18,103.19,102.96,103.01,2700.0
2014-07-14 12:00:00,102.96,102.96,102.5,102.55,11600.0,102.96,102.96,102.5,102.55,11600.0
2014-07-14 12:30:00,102.56,102.63,102.46,102.54,7700.0,102.56,102.63,102.46,102.54,7700.0
2014-07-14 13:00:00,102.54,102.88,102.54,102.84,5200.0,102.54,102.88,102.54,102.84,5200.0
2014-07-14 13:30:00,102.86,103.23,102.85,103.23,21100.0,102.86,103.23,102.85,103.23,21100.0
2014-07-14 14:00:00,103.23,103.36,103.17,103.33,22800.0,103.23,103.36,103.17,103.33,22800.0
2014-07-14 14:30:00,103.34,103.36,103.31,103.35,12000.0,103.34,103.36,103.31,103.35,12000.0
2014-07-14 15:00:00,103.33,103.36,102.98,102.98,43500.0,103.33,103.36,102.98,102.98,43500.0
2014-07-14 15:30:00,103.01,103.34,102.96,103.3,80200.0,103.01,103.34,102.96,103.3,80200.0
2014-07-15 09:30:00,103.06,103.52,102.91,103.03,27300.0,103.06,103.52,102.91,103.03,27300.0
2014-07-15 10:00:00,103.07,103.35,102.82,102.87,17200.0,103.07,103.35,102.82,102.87,17200.0
2014-07-15 10:30:00,102.85,102.89,102.25,102.46,12700.0,102.85,102.89,102.25,102.46,12700.0
2014-07-15 11:00:00,102.46,102.7,102.31,102.59,10600.0,102.46,102.7,102.31,102.59,10600.0
2014-07-15 11:30:00,102.54,102.54,101.99,101.99,12700.0,102.54,102.54,101.99,101.99,12700.0
2014-07-15 12:00:00,102.04,102.14,101.86,102.12,32600.0,102.04,102.14,101.86,102.12,32600.0
2014-07-15 12:30:00,102.12,102.12,101.87,101.88,45800.0,102.12,102.12,101.87,101.88,45800.0
2014-07-15 13:00:00,101.87,102.04,101.79,101.99,23100.0,101.87,102.04,101.79,101.99,23100.0
2014-07-15 13:30:00,102.01,102.15,101.85,101.85,50300.0,102.01,102.15,101.85,101.85,50300.0
2014-07-15 14:00:00,101.85,101.88,101.78,101.82,42800.0,101.85,101.88,101.78,101.82,42800.0
2014-07-15 14:30:00,101.82,101.89,101.72,101.8,28500.0,101.82,101.89,101.72,101.8,28500.0
2014-07-15 15:00:00,101.8,101.87,101.69,101.85,42500.0,101.8,101.87,101.69,101.85,42500.0
2014-07-15 15:30:00,101.86,101.95,101.79,101.89,62600.0,101.86,101.95,101.79,101.89,62600.0
2014-07-16 09:30:00,102.09,102.94,101.69,101.75,40400.0,102.09,102.94,101.69,101.75,40400.0
2014-07-16 10:00:00,101.72,102.24,101.52,101.67,38600.0,101.72,102.24,101.52,101.67,38600.0
2014-07-16 10:30:00,101.66,101.71,101.11,101.28,21300.0,101.66,101.71,101.11,101.28,21300.0
2014-07-16 11:00:00,101.27,101.6,101.24,101.41,16200.0,101.27,101.6,101.24,101.41,16200.0
2014-07-16 11:30:00,101.4,101.4,101.28,101.4,18800.0,101.4,101.4,101.28,101.4,18800.0
2014-07-16 12:00:00,101.4,101.64,101.39,101.64,8400.0,101.4,101.64,101.39,101.64,8400.0
2014-07-16 12:30:00,101.64,101.87,101.64,101.69,25900.0,101.64,101.87,101.64,101.69,25900.0
2014-07-16 13:00:00,101.67,101.73,101.6,101.65,20600.0,101.67,101.73,101.6,101.65,20600.0
2014-07-16 13:30:00,101.64,101.65,101.57,101.59,14100.0,101.64,101.65,101.57,101.59,14100.0
2014-07-16 14:00:00,101.6,101.73,101.6,101.67,17100.0,101.6,101.73,101.6,101.67,17100.0
2014-07-16 14:30:00,101.66,101.69,101.53,101.53,19900.0,101.66,101.69,101.53,101.53,19900.0
2014-07-16 15:00:00,101.52,101.56,101.45,101.51,26000.0,101.52,101.56,101.45,101.51,26000.0
2014-07-16 15:30:00,101.5,101.51,101.41,101.49,61700.0,101.5,101.51,101.41,101.49,61700.0
2014-07-17 09:30:00,100.86,101.8,100.71,101.18,26500.0,100.86,101.8,100.71,101.18,26500.0
2014-07-17 10:00:00,101.17,101.37,100.97,101.33,22400.0,101.17,101.37,100.97,101.33,22400.0
2014-07-17 10:30:00,101.39,101.56,101.32,101.56,16300.0,101.39,101.56,101.32,101.56,16300.0
2014-07-17 11:00:00,101.58,101.58,100.8,100.86,29100.0,101.58,101.58,100.8,100.86,29100.0
2014-07-17 11:30:00,100.88,101.05,100.66,100.69,34200.0,100.88,101.05,100.66,100.69,34200.0
2014-07-17 12:00:00,100.66,100.92,100.5,100.78,26500.0,100.66,100.92,100.5,100.78,26500.0
2014-07-17 12:30:00,100.77,100.95,100.68,100.83,21300.0,100.77,100.95,100.68,100.83,21300.0
2014-07-17 13:00:00,100.83,101.01,100.74,100.91,27100.0,100.83,101.01,100.74,100.91,27100.0
2014-07-17 13:30:00,100.95,101.0,100.52,100.52,39900.0,100.95,101.0,100.52,100.52,39900.0
2014-07-17 14:00:00,100.52,100.63,100.27,100.29,54200.0,100.52,100.63,100.27,100.29,54200.0
2014-07-17 14:30:00,100.27,100.4,100.22,100.3,40400.0,100.27,100.4,100.22,100.3,40400.0
2014-07-17 15:00:00,100.29,100.33,99.62,99.65,94000.0,100.29,100.33,99.62,99.65,94000.0
2014-07-17 15:30:00,99.66,99.84,99.19,99.24,176700.0,99.66,99.84,99.19,99.24,176700.0
2014-07-18 09:30:00,99.58,100.05,99.16,99.76,157700.0,99.58,100.05,99.16,99.76,157700.0
2014-07-18 10:00:00,99.77,99.87,99.5,99.63,89300.0,99.77,99.87,99.5,99.63,89300.0
2014-07-18 10:30:00,99.63,100.24,99.52,100.18,91400.0,99.63,100.24,99.52,100.18,91400.0
2014-07-18 11:00:00,100.2,100.42,100.14,100.24,38200.0,100.2,100.42,100.14,100.24,38200.0
2014-07-18 11:30:00,100.24,100.66,100.24,100.25,38500.0,100.24,100.66,100.24,100.25,38500.0
2014-07-18 12:00:00,100.26,101.03,100.26,101.03,30200.0,100.26,101.03,100.26,101.03,30200.0
2014-07-18 12:30:00,101.04,101.22,100.9,101.18,34300.0,101.04,101.22,100.9,101.18,34300.0
2014-07-18 13:00:00,101.18,101.18,100.79,100.97,39900.0,101.18,101.18,100.79,100.97,39900.0
2014-07-18 13:30:00,100.95,101.16,100.81,101.12,34400.0,100.95,101.16,100.81,101.12,34400.0
2014-07-18 14:00:00,101.11,101.2,100.91,101.18,43500.0,101.11,101.2,100.91,101.18,43500.0
2014-07-18 14:30:00,101.19,101.27,101.16,101.18,48400.0,101.19,101.27,101.16,101.18,48400.0
2014-07-18 15:00:00,101.18,101.32,101.04,101.29,63300.0,101.18,101.32,101.04,101.29,63300.0
2014-07-18 15:30:00,101.28,101.52,101.25,101.52,121200.0,101.28,101.52,101.25,101.52,121200.0
2014-07-21 09:30:00,101.25,101.69,100.56,101.59,39600.0,101.25,101.69,100.56,101.59,39600.0
2014-07-21 10:00:00,101.59,101.65,100.86,101.48,66800.0,101.59,101.65,100.86,101.48,66800.0
2014-07-21 10:30:00,101.5,101.51,101.04,101.18,25700.0,101.5,101.51,101.04,101.18,25700.0
2014-07-21 11:00:00,101.16,101.69,101.15,101.56,29700.0,101.16,101.69,101.15,101.56,29700.0
2014-07-21 11:30:00,101.52,101.61,101.33,101.53,39000.0,101.52,101.61,101.33,101.53,39000.0
2014-07-21 12:00:00,101.53,101.53,101.26,101.27,22000.0,101.53,101.53,101.26,101.27,22000.0
2014-07-21 12:30:00,101.27,101.27,101.12,101.12,50100.0,101.27,101.27,101.12,101.12,50100.0
2014-07-21 13:00:00,101.1,101.45,101.1,101.29,49300.0,101.1,101.45,101.1,101.29,49300.0
2014-07-21 13:30:00,101.3,101.32,101.21,101.26,43200.0,101.3,101.32,101.21,101.26,43200.0
2014-07-21 14:00:00,101.27,101.35,101.11,101.11,39900.0,101.27,101.35,101.11,101.11,39900.0
2014-07-21 14:30:00,101.1,101.32,100.97,101.24,44400.0,101.1,101.32,100.97,101.24,44400.0
2014-07-21 15:00:00,101.24,101.46,101.09,101.43,64000.0,101.24,101.46,101.09,101.43,64000.0
2014-07-21 15:30:00,101.43,101.45,101.25,101.29,120800.0,101.43,101.45,101.25,101.29,120800.0
2014-07-22 09:30:00,104.93,108.89,103.57,105.96,223900.0,104.93,108.89,103.57,105.96,223900.0
2014-07-22 10:00:00,105.95,106.61,105.5,106.15,145900.0,105.95,106.61,105.5,106.15,145900.0
2014-07-22 10:30:00,106.07,106.38,105.77,106.16,88400.0,106.07,106.38,105.77,106.16,88400.0
2014-07-22 11:00:00,106.16,106.65,106.03,106.03,84900.0,106.16,106.65,106.03,106.03,84900.0
2014-07-22 11:30:00,106.08,106.83,106.03,106.64,76300.0,106.08,106.83,106.03,106.64,76300.0
2014-07-22 12:00:00,106.67,107.88,106.59,107.46,97400.0,106.67,107.88,106.59,107.46,97400.0
2014-07-22 12:30:00,107.39,107.85,106.89,107.3,61800.0,107.39,107.85,106.89,107.3,61800.0
2014-07-22 13:00:00,107.42,107.52,106.69,106.97,62200.0,107.42,107.52,106.69,106.97,62200.0
2014-07-22 13:30:00,106.97,107.0,106.67,106.93,48200.0,106.97,107.0,106.67,106.93,48200.0
2014-07-22 14:00:00,106.93,107.27,106.93,107.18,62800.0,106.93,107.27,106.93,107.18,62800.0
2014-07-22 14:30:00,107.13,108.15,106.87,108.0,108500.0,107.13,108.15,106.87,108.0,108500.0
2014-07-22 15:00:00,108.0,108.15,107.49,107.52,181400.0,108.0,108.15,107.49,107.52,181400.0
2014-07-22 15:30:00,107.53,107.74,107.02,107.16,288000.0,107.53,107.74,107.02,107.16,288000.0
2014-07-23 09:30:00,107.56,108.16,104.55,104.55,83300.0,107.56,108.16,104.55,104.55,83300.0
2014-07-23 10:00:00,104.47,105.84,104.47,105.7,92800.0,104.47,105.84,104.47,105.7,92800.0
2014-07-23 10:30:00,105.71,105.85,105.32,105.32,167000.0,105.71,105.85,105.32,105.32,167000.0
2014-07-23 11:00:00,105.31,105.31,104.87,104.87,52200.0,105.31,105.31,104.87,104.87,52200.0
2014-07-23 11:30:00,104.89,105.2,104.73,104.77,44500.0,104.89,105.2,104.73,104.77,44500.0
2014-07-23 12:00:00,104.77,104.87,104.49,104.63,27200.0,104.77,104.87,104.49,104.63,27200.0
2014-07-23 12:30:00,104.59,104.59,103.95,104.04,48900.0,104.59,104.59,103.95,104.04,48900.0
2014-07-23 13:00:00,104.02,104.54,104.02,104.3,35600.0,104.02,104.54,104.02,104.3,35600.0
2014-07-23 13:30:00,104.31,104.48,104.05,104.48,36600.0,104.31,104.48,104.05,104.48,36600.0
2014-07-23 14:00:00,104.49,104.49,104.04,104.15,45300.0,104.49,104.49,104.04,104.15,45300.0
2014-07-23 14:30:00,104.14,104.62,104.08,104.62,59300.0,104.14,104.62,104.08,104.62,59300.0
2014-07-23 15:00:00,104.6,104.62,104.24,104.5,70000.0,104.6,104.62,104.24,104.5,70000.0
2014-07-23 15:30:00,104.49,104.82,104.48,104.8,149500.0,104.49,104.82,104.48,104.8,149500.0
2014-07-24 09:30:00,104.98,105.37,104.44,104.64,24700.0,104.98,105.37,104.44,104.64,24700.0
2014-07-24 10:00:00,104.58,104.73,104.25,104.67,23400.0,104.58,104.73,104.25,104.67,23400.0
2014-07-24 10:30:00,104.67,104.9,104.51,104.84,33000.0,104.67,104.9,104.51,104.84,33000.0
2014-07-24 11:00:00,104.85,105.36,104.78,105.15,36600.0,104.85,105.36,104.78,105.15,36600.0
2014-07-24 11:30:00,105.17,105.82,105.16,105.78,35000.0,105.17,105.82,105.16,105.78,35000.0
2014-07-24 12:00:00,105.77,105.86,105.5,105.62,15400.0,105.77,105.86,105.5,105.62,15400.0
2014-07-24 12:30:00,105.62,105.72,105.62,105.7,17000.0,105.62,105.72,105.62,105.7,17000.0
2014-07-24 13:00:00,105.68,105.69,105.43,105.57,31300.0,105.68,105.69,105.43,105.57,31300.0
2014-07-24 13:30:00,105.55,105.84,105.47,105.82,21900.0,105.55,105.84,105.47,105.82,21900.0
2014-07-24 14:00:00,105.83,105.83,105.55,105.63,15100.0,105.83,105.83,105.55,105.63,15100.0
2014-07-24 14:30:00,105.61,105.66,105.48,105.53,21300.0,105.61,105.66,105.48,105.53,21300.0
2014-07-24 15:00:00,105.48,105.75,105.45,105.75,37800.0,105.48,105.75,105.45,105.75,37800.0
2014-07-24 15:30:00,105.73,106.01,105.72,105.74,64300.0,105.73,106.01,105.72,105.74,64300.0
2014-07-25 09:30:00,105.28,106.03,105.28,105.87,27900.0,105.28,106.03,105.28,105.87,27900.0
2014-07-25 10:00:00,105.87,105.95,105.66,105.79,13800.0,105.87,105.95,105.66,105.79,13800.0
2014-07-25 10:30:00,105.79,105.84,105.46,105.46,10600.0,105.79,105.84,105.46,105.46,10600.0
2014-07-25 11:00:00,105.46,105.57,105.1,105.41,18100.0,105.46,105.57,105.1,105.41,18100.0
2014-07-25 11:30:00,105.39,105.53,105.35,105.51,10100.0,105.39,105.53,105.35,105.51,10100.0
2014-07-25 12:00:00,105.46,105.76,105.46,105.58,5500.0,105.46,105.76,105.46,105.58,5500.0
2014-07-25 12:30:00,105.53,105.88,105.49,105.84,13400.0,105.53,105.88,105.49,105.84,13400.0
2014-07-25 13:00:00,105.82,105.84,105.66,105.73,7100.0,105.82,105.84,105.66,105.73,7100.0
2014-07-25 13:30:00,105.67,105.71,105.59,105.7,7500.0,105.67,105.71,105.59,105.7,7500.0
2014-07-25 14:00:00,105.7,106.0,105.6,106.0,18200.0,105.7,106.0,105.6,106.0,18200.0
2014-07-25 14:30:00,105.96,105.98,105.81,105.88,14200.0,105.96,105.98,105.81,105.88,14200.0
2014-07-25 15:00:00,105.89,106.07,105.82,106.0,22100.0,105.89,106.07,105.82,106.0,22100.0
2014-07-25 15:30:00,105.99,106.02,105.88,105.97,49700.0,105.99,106.02,105.88,105.97,49700.0
2014-07-28 09:30:00,105.93,105.95,105.19,105.42,15800.0,105.93,105.95,105.19,105.42,15800.0
2014-07-28 10:00:00,105.4,105.4,104.63,104.82,23200.0,105.4,105.4,104.63,104.82,23200.0
2014-07-28 10:30:00,104.81,104.99,104.72,104.82,11900.0,104.81,104.99,104.72,104.82,11900.0
2014-07-28 11:00:00,104.82,105.14,104.82,105.14,52700.0,104.82,105.14,104.82,105.14,52700.0
2014-07-28 11:30:00,105.23,105.3,104.98,104.98,8900.0,105.23,105.3,104.98,104.98,8900.0
2014-07-28 12:00:00,104.98,105.04,104.86,104.94,12400.0,104.98,105.04,104.86,104.94,12400.0
2014-07-28 12:30:00,104.95,105.12,104.91,105.11,6400.0,104.95,105.12,104.91,105.11,6400.0
2014-07-28 13:00:00,105.1,105.28,105.01,105.26,9500.0,105.1,105.28,105.01,105.26,9500.0
2014-07-28 13:30:00,105.25,105.54,105.25,105.39,6900.0,105.25,105.54,105.25,105.39,6900.0
2014-07-28 14:00:00,105.42,105.54,105.37,105.37,16800.0,105.42,105.54,105.37,105.37,16800.0
2014-07-28 14:30:00,105.35,105.5,105.22,105.48,15100.0,105.35,105.5,105.22,105.48,15100.0
2014-07-28 15:00:00,105.47,105.47,105.31,105.36,14700.0,105.47,105.47,105.31,105.36,14700.0
2014-07-28 15:30:00,105.35,105.56,105.35,105.36,40300.0,105.35,105.56,105.35,105.36,40300.0
2014-07-29 09:30:00,105.36,106.03,104.92,105.57,14500.0,105.36,106.03,104.92,105.57,14500.0
2014-07-29 10:00:00,105.62,105.88,105.49,105.77,31900.0,105.62,105.88,105.49,105.77,31900.0
2014-07-29 10:30:00,105.76,105.83,105.53,105.69,8400.0,105.76,105.83,105.53,105.69,8400.0
2014-07-29 11:00:00,105.69,105.71,105.29,105.48,10500.0,105.69,105.71,105.29,105.48,10500.0
2014-07-29 11:30:00,105.48,105.64,105.16,105.64,11400.0,105.48,105.64,105.16,105.64,11400.0
2014-07-29 12:00:00,105.64,105.92,105.64,105.87,7600.0,105.64,105.92,105.64,105.87,7600.0
2014-07-29 12:30:00,105.89,105.99,105.82,105.88,23200.0,105.89,105.99,105.82,105.88,23200.0
2014-07-29 13:00:00,105.88,105.93,105.73,105.9,16400.0,105.88,105.93,105.73,105.9,16400.0
2014-07-29 13:30:00,105.88,105.91,105.54,105.67,17500.0,105.88,105.91,105.54,105.67,17500.0
2014-07-29 14:00:00,105.69,105.74,105.33,105.5,13000.0,105.69,105.74,105.33,105.5,13000.0
2014-07-29 14:30:00,105.51,105.54,105.41,105.49,9800.0,105.51,105.54,105.41,105.49,9800.0
2014-07-29 15:00:00,105.48,105.61,105.38,105.59,15600.0,105.48,105.61,105.38,105.59,15600.0
2014-07-29 15:30:00,105.55,105.57,105.14,105.16,48200.0,105.55,105.57,105.14,105.16,48200.0
2014-07-30 09:30:00,105.33,106.0,105.28,105.28,19400.0,105.33,106.0,105.28,105.28,19400.0
2014-07-30 10:00:00,105.13,105.56,105.06,105.5,16600.0,105.13,105.56,105.06,105.5,16600.0
2014-07-30 10:30:00,105.5,105.75,105.27,105.36,34900.0,105.5,105.75,105.27,105.36,34900.0
2014-07-30 11:00:00,105.36,105.55,105.17,105.3,52700.0,105.36,105.55,105.17,105.3,52700.0
2014-07-30 11:30:00,105.3,105.36,105.13,105.14,5600.0,105.3,105.36,105.13,105.14,5600.0
2014-07-30 12:00:00,105.15,105.47,105.12,105.41,6000.0,105.15,105.47,105.12,105.41,6000.0
2014-07-30 12:30:00,105.42,105.71,105.42,105.71,4100.0,105.42,105.71,105.42,105.71,4100.0
2014-07-30 13:00:00,105.67,105.86,105.6,105.79,10100.0,105.67,105.86,105.6,105.79,10100.0
2014-07-30 13:30:00,105.79,106.0,105.79,105.89,12400.0,105.79,106.0,105.79,105.89,12400.0
2014-07-30 14:00:00,105.89,106.5,105.7,106.16,23600.0,105.89,106.5,105.7,106.16,23600.0
2014-07-30 14:30:00,106.18,106.18,105.74,105.87,18600.0,106.18,106.18,105.74,105.87,18600.0
2014-07-30 15:00:00,105.81,105.97,105.69,105.93,24300.0,105.81,105.97,105.69,105.93,24300.0
2014-07-30 15:30:00,105.98,106.08,105.7,105.74,93500.0,105.98,106.08,105.7,105.74,93500.0
2014-07-31 09:30:00,104.96,105.18,104.36,104.36,21100.0,104.96,105.18,104.36,104.36,21100.0
2014-07-31 10:00:00,104.36,104.55,104.09,104.49,41100.0,104.36,104.55,104.09,104.49,41100.0
2014-07-31 10:30:00,104.48,104.55,103.87,103.87,32400.0,104.48,104.55,103.87,103.87,32400.0
2014-07-31 11:00:00,103.87,104.08,103.83,103.93,23500.0,103.87,104.08,103.83,103.93,23500.0
2014-07-31 11:30:00,103.95,103.97,103.44,103.44,21700.0,103.95,103.97,103.44,103.44,21700.0
2014-07-31 12:00:00,103.4,103.7,103.29,103.29,23300.0,103.4,103.7,103.29,103.29,23300.0
2014-07-31 12:30:00,103.26,103.62,103.26,103.52,45000.0,103.26,103.62,103.26,103.52,45000.0
2014-07-31 13:00:00,103.52,103.52,103.28,103.4,38100.0,103.52,103.52,103.28,103.4,38100.0
2014-07-31 13:30:00,103.41,103.72,103.41,103.64,13700.0,103.41,103.72,103.41,103.64,13700.0
2014-07-31 14:00:00,103.69,103.76,103.55,103.74,18000.0,103.69,103.76,103.55,103.74,18000.0
2014-07-31 14:30:00,103.75,103.78,103.21,103.24,20500.0,103.75,103.78,103.21,103.24,20500.0
2014-07-31 15:00:00,103.24,103.46,103.11,103.16,24900.0,103.24,103.46,103.11,103.16,24900.0
2014-07-31 15:30:00,103.17,103.56,103.17,103.44,112600.0,103.17,103.56,103.17,103.44,112600.0
2014-08-01 09:30:00,103.21,104.08,102.52,104.08,31300.0,103.21,104.08,102.52,104.08,31300.0
2014-08-01 10:00:00,104.09,104.29,103.83,104.29,43700.0,104.09,104.29,103.83,104.29,43700.0
2014-08-01 10:30:00,104.2,104.3,103.89,103.97,25500.0,104.2,104.3,103.89,103.97,25500.0
2014-08-01 11:00:00,103.97,103.99,103.59,103.78,16600.0,103.97,103.99,103.59,103.78,16600.0
2014-08-01 11:30:00,103.75,103.85,103.2,103.3,39100.0,103.75,103.85,103.2,103.3,39100.0
2014-08-01 12:00:00,103.22,103.36,103.1,103.22,19400.0,103.22,103.36,103.1,103.22,19400.0
2014-08-01 12:30:00,103.23,103.38,103.05,103.29,14500.0,103.23,103.38,103.05,103.29,14500.0
2014-08-01 13:00:00,103.29,103.72,103.11,103.72,18000.0,103.29,103.72,103.11,103.72,18000.0
2014-08-01 13:30:00,103.76,103.76,103.51,103.74,19200.0,103.76,103.76,103.51,103.74,19200.0
2014-08-01 14:00:00,103.74,103.89,103.57,103.57,18800.0,103.74,103.89,103.57,103.57,18800.0
2014-08-01 14:30:00,103.61,103.77,103.42,103.42,20600.0,103.61,103.77,103.42,103.42,20600.0
2014-08-01 15:00:00,103.45,103.56,103.26,103.26,23500.0,103.45,103.56,103.26,103.26,23500.0
2014-08-01 15:30:00,103.27,103.28,103.03,103.19,50300.0,103.27,103.28,103.03,103.19,50300.0
2014-08-04 09:30:00,103.16,103.19,102.82,102.95,10300.0,103.16,103.19,102.82,102.95,10300.0
2014-08-04 10:00:00,102.88,103.02,102.7,102.79,14900.0,102.88,103.02,102.7,102.79,14900.0
2014-08-04 10:30:00,102.78,102.82,102.08,102.18,26500.0,102.78,102.82,102.08,102.18,26500.0
2014-08-04 11:00:00,102.14,103.04,102.14,103.04,24100.0,102.14,103.04,102.14,103.04,24100.0
2014-08-04 11:30:00,103.08,103.27,102.88,103.24,11900.0,103.08,103.27,102.88,103.24,11900.0
2014-08-04 12:00:00,103.22,103.34,103.17,103.22,22500.0,103.22,103.34,103.17,103.22,22500.0
2014-08-04 12:30:00,103.23,103.25,102.89,103.18,15200.0,103.23,103.25,102.89,103.18,15200.0
2014-08-04 13:00:00,103.2,103.27,103.08,103.19,14700.0,103.2,103.27,103.08,103.19,14700.0
2014-08-04 13:30:00,103.23,103.48,103.2,103.39,9100.0,103.23,103.48,103.2,103.39,9100.0
2014-08-04 14:00:00,103.49,103.67,103.45,103.66,12000.0,103.49,103.67,103.45,103.66,12000.0
2014-08-04 14:30:00,103.69,104.1,103.69,104.04,19600.0,103.69,104.1,103.69,104.04,19600.0
2014-08-04 15:00:00,104.0,104.15,103.91,104.05,20100.0,104.0,104.15,103.91,104.05,20100.0
2014-08-04 15:30:00,104.05,104.19,103.95,103.95,32400.0,104.05,104.19,103.95,103.95,32400.0
2014-08-05 09:30:00,103.23,103.82,103.12,103.3,10900.0,103.23,103.82,103.12,103.3,10900.0
2014-08-05 10:00:00,103.35,103.89,103.26,103.89,12200.0,103.35,103.89,103.26,103.89,12200.0
2014-08-05 10:30:00,103.91,104.33,103.84,104.14,17000.0,103.91,104.33,103.84,104.14,17000.0
2014-08-05 11:00:00,104.18,104.44,104.1,104.33,25400.0,104.18,104.44,104.1,104.33,25400.0
2014-08-05 11:30:00,104.37,104.65,104.37,104.53,17700.0,104.37,104.65,104.37,104.53,17700.0
2014-08-05 12:00:00,104.56,104.65,104.35,104.41,16200.0,104.56,104.65,104.35,104.41,16200.0
2014-08-05 12:30:00,104.46,104.56,104.35,104.56,18500.0,104.46,104.56,104.35,104.56,18500.0
2014-08-05 13:00:00,104.56,104.81,104.47,104.73,19000.0,104.56,104.81,104.47,104.73,19000.0
2014-08-05 13:30:00,104.74,104.74,103.69,103.8,30800.0,104.74,104.74,103.69,103.8,30800.0
2014-08-05 14:00:00,103.82,103.94,103.57,103.94,22900.0,103.82,103.94,103.57,103.94,22900.0
2014-08-05 14:30:00,103.97,104.21,103.97,103.97,18200.0,103.97,104.21,103.97,103.97,18200.0
2014-08-05 15:00:00,103.94,103.94,103.63,103.63,23100.0,103.94,103.94,103.63,103.63,23100.0
2014-08-05 15:30:00,103.64,103.98,103.64,103.82,53100.0,103.64,103.98,103.64,103.82,53100.0
2014-08-06 09:30:00,103.41,103.75,102.72,102.87,36900.0,103.41,103.75,102.72,102.87,36900.0
2014-08-06 10:00:00,102.92,103.43,102.92,103.35,51200.0,102.92,103.43,102.92,103.35,51200.0
2014-08-06 10:30:00,103.35,103.42,102.84,103.4,22300.0,103.35,103.42,102.84,103.4,22300.0
2014-08-06 11:00:00,103.41,103.54,103.29,103.3,34300.0,103.41,103.54,103.29,103.3,34300.0
2014-08-06 11:30:00,103.34,103.97,103.34,103.95,17200.0,103.34,103.97,103.34,103.95,17200.0
2014-08-06 12:00:00,103.96,104.03,103.63,103.71,17800.0,103.96,104.03,103.63,103.71,17800.0
2014-08-06 12:30:00,103.75,104.02,103.75,103.76,15500.0,103.75,104.02,103.75,103.76,15500.0
2014-08-06 13:00:00,103.79,103.93,103.68,103.77,14500.0,103.79,103.93,103.68,103.77,14500.0
2014-08-06 13:30:00,103.79,103.91,103.42,103.42,20200.0,103.79,103.91,103.42,103.42,20200.0
2014-08-06 14:00:00,103.34,103.73,103.34,103.72,19800.0,103.34,103.73,103.34,103.72,19800.0
2014-08-06 14:30:00,103.72,103.84,103.5,103.71,37500.0,103.72,103.84,103.5,103.71,37500.0
2014-08-06 15:00:00,103.71,103.9,103.58,103.58,26400.0,103.71,103.9,103.58,103.58,26400.0
2014-08-06 15:30:00,103.58,103.63,103.3,103.4,96500.0,103.58,103.63,103.3,103.4,96500.0
2014-08-07 09:30:00,103.63,104.13,103.29,103.43,19000.0,103.63,104.13,103.29,103.43,19000.0
2014-08-07 10:00:00,103.52,103.87,103.36,103.85,49700.0,103.52,103.87,103.36,103.85,49700.0
2014-08-07 10:30:00,103.88,104.09,103.53,103.86,20900.0,103.88,104.09,103.53,103.86,20900.0
2014-08-07 11:00:00,103.81,103.81,103.28,103.41,17000.0,103.81,103.81,103.28,103.41,17000.0
2014-08-07 11:30:00,103.48,103.56,103.12,103.16,13000.0,103.48,103.56,103.12,103.16,13000.0
2014-08-07 12:00:00,103.2,103.49,103.18,103.21,17200.0,103.2,103.49,103.18,103.21,17200.0
2014-08-07 12:30:00,103.19,103.25,102.96,103.13,12300.0,103.19,103.25,102.96,103.13,12300.0
2014-08-07 13:00:00,103.13,103.45,103.13,103.38,14300.0,103.13,103.45,103.13,103.38,14300.0
2014-08-07 13:30:00,103.38,103.51,103.28,103.34,14400.0,103.38,103.51,103.28,103.34,14400.0
2014-08-07 14:00:00,103.39,103.44,103.25,103.36,40800.0,103.39,103.44,103.25,103.36,40800.0
2014-08-07 14:30:00,103.35,103.44,103.14,103.14,19700.0,103.35,103.44,103.14,103.14,19700.0
2014-08-07 15:00:00,103.14,103.26,102.76,102.81,30800.0,103.14,103.26,102.76,102.81,30800.0
2014-08-07 15:30:00,102.82,102.82,102.56,102.73,135500.0,102.82,102.82,102.56,102.73,135500.0
2014-08-08 09:30:00,103.03,103.3,102.69,102.82,33000.0,103.03,103.3,102.69,102.82,33000.0
2014-08-08 10:00:00,102.74,102.79,102.43,102.58,14900.0,102.74,102.79,102.43,102.58,14900.0
2014-08-08 10:30:00,102.61,103.07,102.61,102.77,35100.0,102.61,103.07,102.61,102.77,35100.0
2014-08-08 11:00:00,102.68,102.94,102.61,102.94,14400.0,102.68,102.94,102.61,102.94,14400.0
2014-08-08 11:30:00,103.06,103.48,103.03,103.48,11600.0,103.06,103.48,103.03,103.48,11600.0
2014-08-08 12:00:00,103.42,103.47,103.22,103.22,10700.0,103.42,103.47,103.22,103.22,10700.0
2014-08-08 12:30:00,103.22,103.28,102.97,103.13,29800.0,103.22,103.28,102.97,103.13,29800.0
2014-08-08 13:00:00,103.06,103.55,103.06,103.47,19300.0,103.06,103.55,103.06,103.47,19300.0
2014-08-08 13:30:00,103.47,103.82,103.42,103.82,9400.0,103.47,103.82,103.42,103.82,9400.0
2014-08-08 14:00:00,103.79,103.91,103.47,103.57,17700.0,103.79,103.91,103.47,103.57,17700.0
2014-08-08 14:30:00,103.56,103.6,103.43,103.43,19100.0,103.56,103.6,103.43,103.43,19100.0
2014-08-08 15:00:00,103.41,103.7,103.34,103.68,21400.0,103.41,103.7,103.34,103.68,21400.0
2014-08-08 15:30:00,103.67,103.69,103.43,103.56,109200.0,103.67,103.69,103.43,103.56,109200.0
2014-08-11 09:30:00,104.19,104.19,103.21,103.55,38200.0,104.19,104.19,103.21,103.55,38200.0
2014-08-11 10:00:00,103.59,103.87,103.52,103.76,25400.0,103.59,103.87,103.52,103.76,25400.0
2014-08-11 10:30:00,103.76,104.22,103.76,103.99,17200.0,103.76,104.22,103.76,103.99,17200.0
2014-08-11 11:00:00,103.95,104.08,103.77,103.92,18300.0,103.95,104.08,103.77,103.92,18300.0
2014-08-11 11:30:00,103.95,104.03,103.67,103.73,14900.0,103.95,104.03,103.67,103.73,14900.0
2014-08-11 12:00:00,103.75,103.75,103.64,103.74,7400.0,103.75,103.75,103.64,103.74,7400.0
2014-08-11 12:30:00,103.76,103.76,103.63,103.63,10200.0,103.76,103.76,103.63,103.63,10200.0
2014-08-11 13:00:00,103.63,103.77,103.6,103.63,14600.0,103.63,103.77,103.6,103.63,14600.0
2014-08-11 13:30:00,103.63,103.74,103.49,103.54,22000.0,103.63,103.74,103.49,103.54,22000.0
2014-08-11 14:00:00,103.55,103.7,103.42,103.6,21700.0,103.55,103.7,103.42,103.6,21700.0
2014-08-11 14:30:00,103.61,103.67,103.52,103.54,22500.0,103.61,103.67,103.52,103.54,22500.0
2014-08-11 15:00:00,103.55,103.64,103.48,103.48,36100.0,103.55,103.64,103.48,103.48,36100.0
2014-08-11 15:30:00,103.49,103.66,103.48,103.55,83300.0,103.49,103.66,103.48,103.55,83300.0
2014-08-12 09:30:00,103.27,103.46,102.98,103.3,11500.0,103.27,103.46,102.98,103.3,11500.0
2014-08-12 10:00:00,103.3,103.45,102.99,103.32,26100.0,103.3,103.45,102.99,103.32,26100.0
2014-08-12 10:30:00,103.3,103.34,102.98,102.98,14300.0,103.3,103.34,102.98,102.98,14300.0
2014-08-12 11:00:00,102.95,102.95,102.52,102.65,13100.0,102.95,102.95,102.52,102.65,13100.0
2014-08-12 11:30:00,102.7,102.77,102.65,102.7,5800.0,102.7,102.77,102.65,102.7,5800.0
2014-08-12 12:00:00,102.64,102.79,102.55,102.65,5700.0,102.64,102.79,102.55,102.65,5700.0
2014-08-12 12:30:00,102.66,102.87,102.66,102.72,4500.0,102.66,102.87,102.66,102.72,4500.0
2014-08-12 13:00:00,102.73,102.92,102.7,102.92,18800.0,102.73,102.92,102.7,102.92,18800.0
2014-08-12 13:30:00,102.88,102.9,102.63,102.63,16600.0,102.88,102.9,102.63,102.63,16600.0
2014-08-12 14:00:00,102.63,102.66,102.42,102.51,13200.0,102.63,102.66,102.42,102.51,13200.0
2014-08-12 14:30:00,102.51,102.58,102.38,102.43,21000.0,102.51,102.58,102.38,102.43,21000.0
2014-08-12 15:00:00,102.4,102.49,102.33,102.33,20500.0,102.4,102.49,102.33,102.33,20500.0
2014-08-12 15:30:00,102.33,102.55,102.33,102.44,46200.0,102.33,102.55,102.33,102.44,46200.0
2014-08-13 09:30:00,102.82,103.04,102.41,102.46,12200.0,102.82,103.04,102.41,102.46,12200.0
2014-08-13 10:00:00,102.49,102.9,102.43,102.7,26000.0,102.49,102.9,102.43,102.7,26000.0
2014-08-13 10:30:00,102.7,102.81,102.61,102.75,19300.0,102.7,102.81,102.61,102.75,19300.0
2014-08-13 11:00:00,102.72,102.96,102.72,102.76,37300.0,102.72,102.96,102.72,102.76,37300.0
2014-08-13 11:30:00,102.79,103.09,102.76,103.03,63400.0,102.79,103.09,102.76,103.03,63400.0
2014-08-13 12:00:00,103.07,103.2,103.0,103.18,17700.0,103.07,103.2,103.0,103.18,17700.0
2014-08-13 12:30:00,103.19,103.23,103.09,103.1,20400.0,103.19,103.23,103.09,103.1,20400.0
2014-08-13 13:00:00,103.13,103.16,103.07,103.11,12800.0,103.13,103.16,103.07,103.11,12800.0
2014-08-13 13:30:00,103.09,103.39,103.09,103.16,25000.0,103.09,103.39,103.09,103.16,25000.0
2014-08-13 14:00:00,103.17,103.22,103.02,103.11,21600.0,103.17,103.22,103.02,103.11,21600.0
2014-08-13 14:30:00,103.11,103.22,103.05,103.17,31800.0,103.11,103.22,103.05,103.17,31800.0
2014-08-13 15:00:00,103.17,103.22,103.06,103.2,32700.0,103.17,103.22,103.06,103.2,32700.0
2014-08-13 15:30:00,103.19,103.22,102.99,103.09,95000.0,103.19,103.22,102.99,103.09,95000.0
2014-08-14 09:30:00,103.32,103.72,103.12,103.72,12700.0,103.32,103.72,103.12,103.72,12700.0
2014-08-14 10:00:00,103.67,103.84,103.51,103.56,20800.0,103.67,103.84,103.51,103.56,20800.0
2014-08-14 10:30:00,103.73,103.83,103.54,103.73,12900.0,103.73,103.83,103.54,103.73,12900.0
2014-08-14 11:00:00,103.76,103.99,103.76,103.92,12400.0,103.76,103.99,103.76,103.92,12400.0
2014-08-14 11:30:00,103.95,104.08,103.87,104.06,10300.0,103.95,104.08,103.87,104.06,10300.0
2014-08-14 12:00:00,104.09,104.15,104.05,104.15,4100.0,104.09,104.15,104.05,104.15,4100.0
2014-08-14 12:30:00,104.16,104.31,104.15,104.26,6400.0,104.16,104.31,104.15,104.26,6400.0
2014-08-14 13:00:00,104.28,104.66,104.22,104.26,83900.0,104.28,104.66,104.22,104.26,83900.0
2014-08-14 13:30:00,104.31,104.31,103.9,103.94,15200.0,104.31,104.31,103.9,103.94,15200.0
2014-08-14 14:00:00,103.94,104.09,103.92,104.09,12700.0,103.94,104.09,103.92,104.09,12700.0
2014-08-14 14:30:00,104.09,104.29,104.08,104.25,11900.0,104.09,104.29,104.08,104.25,11900.0
2014-08-14 15:00:00,104.27,104.53,104.25,104.53,11000.0,104.27,104.53,104.25,104.53,11000.0
2014-08-14 15:30:00,104.5,104.64,104.45,104.51,71200.0,104.5,104.64,104.45,104.51,71200.0
2014-08-15 09:30:00,105.02,105.13,104.6,104.68,48300.0,105.02,105.13,104.6,104.68,48300.0
2014-08-15 10:00:00,104.76,104.82,104.1,104.1,19300.0,104.76,104.82,104.1,104.1,19300.0
2014-08-15 10:30:00,104.19,104.24,103.01,103.36,24200.0,104.19,104.24,103.01,103.36,24200.0
2014-08-15 11:00:00,103.37,103.62,103.08,103.32,28400.0,103.37,103.62,103.08,103.32,28400.0
2014-08-15 11:30:00,103.35,103.56,102.9,103.18,18400.0,103.35,103.56,102.9,103.18,18400.0
2014-08-15 12:00:00,103.14,103.32,102.91,103.2,14600.0,103.14,103.32,102.91,103.2,14600.0
2014-08-15 12:30:00,103.17,103.25,102.99,103.03,6900.0,103.17,103.25,102.99,103.03,6900.0
2014-08-15 13:00:00,102.99,103.11,102.89,103.04,12400.0,102.99,103.11,102.89,103.04,12400.0
2014-08-15 13:30:00,103.07,103.12,102.76,102.95,11400.0,103.07,103.12,102.76,102.95,11400.0
2014-08-15 14:00:00,102.93,103.42,102.93,103.41,12600.0,102.93,103.42,102.93,103.41,12600.0
2014-08-15 14:30:00,103.45,103.53,103.3,103.43,9200.0,103.45,103.53,103.3,103.43,9200.0
2014-08-15 15:00:00,103.41,103.46,103.21,103.3,19000.0,103.41,103.46,103.21,103.3,19000.0
2014-08-15 15:30:00,103.28,103.49,103.19,103.43,79100.0,103.28,103.49,103.19,103.43,79100.0
2014-08-18 09:30:00,104.18,104.19,103.39,103.97,28300.0,104.18,104.19,103.39,103.97,28300.0
2014-08-18 10:00:00,103.96,104.41,103.85,104.19,13400.0,103.96,104.41,103.85,104.19,13400.0
2014-08-18 10:30:00,104.12,104.55,104.09,104.52,17600.0,104.12,104.55,104.09,104.52,17600.0
2014-08-18 11:00:00,104.48,104.54,104.34,104.34,12700.0,104.48,104.54,104.34,104.34,12700.0
2014-08-18 11:30:00,104.37,104.43,104.28,104.37,8500.0,104.37,104.43,104.28,104.37,8500.0
2014-08-18 12:00:00,104.34,104.45,104.33,104.39,10900.0,104.34,104.45,104.33,104.39,10900.0
2014-08-18 12:30:00,104.4,104.4,104.3,104.3,12500.0,104.4,104.4,104.3,104.3,12500.0
2014-08-18 13:00:00,104.28,104.35,104.2,104.26,16800.0,104.28,104.35,104.2,104.26,16800.0
2014-08-18 13:30:00,104.26,104.34,104.2,104.27,14500.0,104.26,104.34,104.2,104.27,14500.0
2014-08-18 14:00:00,104.27,104.43,104.24,104.38,12800.0,104.27,104.43,104.24,104.38,12800.0
2014-08-18 14:30:00,104.37,104.4,104.26,104.38,12200.0,104.37,104.4,104.26,104.38,12200.0
2014-08-18 15:00:00,104.38,104.4,104.26,104.3,9400.0,104.38,104.4,104.26,104.3,9400.0
2014-08-18 15:30:00,104.29,104.47,104.26,104.32,71100.0,104.29,104.47,104.26,104.32,71100.0
2014-08-19 09:30:00,104.84,104.84,104.11,104.48,10000.0,104.84,104.84,104.11,104.48,10000.0
2014-08-19 10:00:00,104.47,104.55,104.34,104.4,12300.0,104.47,104.55,104.34,104.4,12300.0
2014-08-19 10:30:00,104.38,104.59,104.21,104.5,7800.0,104.38,104.59,104.21,104.5,7800.0
2014-08-19 11:00:00,104.51,104.61,104.38,104.46,21000.0,104.51,104.61,104.38,104.46,21000.0
2014-08-19 11:30:00,104.43,104.47,104.34,104.45,3200.0,104.43,104.47,104.34,104.45,3200.0
2014-08-19 12:00:00,104.43,104.43,104.3,104.36,10200.0,104.43,104.43,104.3,104.36,10200.0
2014-08-19 12:30:00,104.32,104.32,104.12,104.13,6200.0,104.32,104.32,104.12,104.13,6200.0
2014-08-19 13:00:00,104.14,104.29,104.11,104.28,8600.0,104.14,104.29,104.11,104.28,8600.0
2014-08-19 13:30:00,104.26,104.37,104.26,104.37,9800.0,104.26,104.37,104.26,104.37,9800.0
2014-08-19 14:00:00,104.33,104.4,104.32,104.35,20500.0,104.33,104.4,104.32,104.35,20500.0
2014-08-19 14:30:00,104.36,104.39,104.3,104.35,15400.0,104.36,104.39,104.3,104.35,15400.0
2014-08-19 15:00:00,104.38,104.41,104.33,104.35,19000.0,104.38,104.41,104.33,104.35,19000.0
2014-08-19 15:30:00,104.35,104.37,104.27,104.34,35600.0,104.35,104.37,104.27,104.34,35600.0
2014-08-20 09:30:00,103.97,104.33,103.52,103.54,10800.0,103.97,104.33,103.52,103.54,10800.0
2014-08-20 10:00:00,103.5,103.55,103.27,103.38,9900.0,103.5,103.55,103.27,103.38,9900.0
2014-08-20 10:30:00,103.35,103.59,103.13,103.51,13300.0,103.35,103.59,103.13,103.51,13300.0
2014-08-20 11:00:00,103.51,103.51,103.28,103.38,10100.0,103.51,103.51,103.28,103.38,10100.0
2014-08-20 11:30:00,103.32,103.44,103.21,103.24,24400.0,103.32,103.44,103.21,103.24,24400.0
2014-08-20 12:00:00,103.24,103.41,103.23,103.3,10100.0,103.24,103.41,103.23,103.3,10100.0
2014-08-20 12:30:00,103.27,103.38,103.27,103.38,20300.0,103.27,103.38,103.27,103.38,20300.0
2014-08-20 13:00:00,103.38,103.44,103.29,103.33,15600.0,103.38,103.44,103.29,103.33,15600.0
2014-08-20 13:30:00,103.32,103.43,103.32,103.4,10500.0,103.32,103.43,103.32,103.4,10500.0
2014-08-20 14:00:00,103.38,103.41,103.02,103.16,20200.0,103.38,103.41,103.02,103.16,20200.0
2014-08-20 14:30:00,103.18,103.32,103.17,103.27,33800.0,103.18,103.32,103.17,103.27,33800.0
2014-08-20 15:00:00,103.27,103.52,103.27,103.4,28400.0,103.27,103.52,103.27,103.4,28400.0
2014-08-20 15:30:00,103.4,103.41,103.24,103.32,67300.0,103.4,103.41,103.24,103.32,67300.0
2014-08-21 09:30:00,103.7,103.7,103.01,103.08,19600.0,103.7,103.7,103.01,103.08,19600.0
2014-08-21 10:00:00,103.1,103.36,102.82,103.12,32900.0,103.1,103.36,102.82,103.12,32900.0
2014-08-21 10:30:00,103.13,103.34,103.13,103.14,35700.0,103.13,103.34,103.13,103.14,35700.0
2014-08-21 11:00:00,103.14,103.37,103.05,103.23,26200.0,103.14,103.37,103.05,103.23,26200.0
2014-08-21 11:30:00,103.23,103.27,103.0,103.1,16100.0,103.23,103.27,103.0,103.1,16100.0
2014-08-21 12:00:00,103.08,103.16,102.98,102.98,14900.0,103.08,103.16,102.98,102.98,14900.0
2014-08-21 12:30:00,103.0,103.08,102.97,103.0,21400.0,103.0,103.08,102.97,103.0,21400.0
2014-08-21 13:00:00,103.0,103.18,103.0,103.16,19900.0,103.0,103.18,103.0,103.16,19900.0
2014-08-21 13:30:00,103.16,103.21,103.11,103.14,18300.0,103.16,103.21,103.11,103.14,18300.0
2014-08-21 14:00:00,103.14,103.29,103.14,103.23,17900.0,103.14,103.29,103.14,103.23,17900.0
2014-08-21 14:30:00,103.22,103.24,103.09,103.09,16000.0,103.22,103.24,103.09,103.09,16000.0
2014-08-21 15:00:00,103.12,103.26,103.09,103.26,37100.0,103.12,103.26,103.09,103.26,37100.0
2014-08-21 15:30:00,103.26,103.33,103.13,103.3,80500.0,103.26,103.33,103.13,103.3,80500.0
2014-08-22 09:30:00,103.19,103.24,102.69,103.12,17200.0,103.19,103.24,102.69,103.12,17200.0
2014-08-22 10:00:00,103.22,103.57,102.83,103.47,8900.0,103.22,103.57,102.83,103.47,8900.0
2014-08-22 10:30:00,103.49,103.56,102.97,102.97,11200.0,103.49,103.56,102.97,102.97,11200.0
2014-08-22 11:00:00,103.01,103.27,102.96,103.21,11100.0,103.01,103.27,102.96,103.21,11100.0
2014-08-22 11:30:00,103.16,103.25,103.08,103.11,15800.0,103.16,103.25,103.08,103.11,15800.0
2014-08-22 12:00:00,103.06,103.37,103.05,103.32,13400.0,103.06,103.37,103.05,103.32,13400.0
2014-08-22 12:30:00,103.32,103.36,103.11,103.15,21600.0,103.32,103.36,103.11,103.15,21600.0
2014-08-22 13:00:00,103.11,103.29,103.1,103.2,17900.0,103.11,103.29,103.1,103.2,17900.0
2014-08-22 13:30:00,103.17,103.18,103.05,103.11,5900.0,103.17,103.18,103.05,103.11,5900.0
2014-08-22 14:00:00,103.09,103.16,103.05,103.08,10700.0,103.09,103.16,103.05,103.08,10700.0
2014-08-22 14:30:00,103.05,103.08,102.87,103.08,7100.0,103.05,103.08,102.87,103.08,7100.0
2014-08-22 15:00:00,103.08,103.19,103.02,103.02,15600.0,103.08,103.19,103.02,103.02,15600.0
2014-08-22 15:30:00,103.02,103.02,102.84,102.91,34100.0,103.02,103.02,102.84,102.91,34100.0
2014-08-25 09:30:00,103.61,103.93,103.1,103.13,6100.0,103.61,103.93,103.1,103.13,6100.0
2014-08-25 10:00:00,103.19,103.47,103.14,103.47,7900.0,103.19,103.47,103.14,103.47,7900.0
2014-08-25 10:30:00,103.37,103.5,103.34,103.47,14000.0,103.37,103.5,103.34,103.47,14000.0
2014-08-25 11:00:00,103.44,103.48,103.33,103.4,3000.0,103.44,103.48,103.33,103.4,3000.0
2014-08-25 11:30:00,103.36,103.45,103.31,103.41,12400.0,103.36,103.45,103.31,103.41,12400.0
2014-08-25 12:00:00,103.43,103.45,103.15,103.15,4600.0,103.43,103.45,103.15,103.15,4600.0
2014-08-25 12:30:00,103.14,103.15,102.98,103.06,3400.0,103.14,103.15,102.98,103.06,3400.0
2014-08-25 13:00:00,103.0,103.01,102.95,103.0,11200.0,103.0,103.01,102.95,103.0,11200.0
2014-08-25 13:30:00,103.01,103.19,103.01,103.14,5400.0,103.01,103.19,103.01,103.14,5400.0
2014-08-25 14:00:00,103.09,103.14,102.98,103.04,5400.0,103.09,103.14,102.98,103.04,5400.0
2014-08-25 14:30:00,103.04,103.16,103.01,103.06,6600.0,103.04,103.16,103.01,103.06,6600.0
2014-08-25 15:00:00,103.07,103.11,103.0,103.02,5500.0,103.07,103.11,103.0,103.02,5500.0
2014-08-25 15:30:00,103.04,103.13,103.03,103.1,26800.0,103.04,103.13,103.03,103.1,26800.0
2014-08-26 09:30:00,103.43,103.54,103.06,103.49,8900.0,103.43,103.54,103.06,103.49,8900.0
2014-08-26 10:00:00,103.49,103.87,103.44,103.84,11100.0,103.49,103.87,103.44,103.84,11100.0
2014-08-26 10:30:00,103.87,103.91,103.66,103.91,6600.0,103.87,103.91,103.66,103.91,6600.0
2014-08-26 11:00:00,103.95,104.06,103.61,103.72,82500.0,103.95,104.06,103.61,103.72,82500.0
2014-08-26 11:30:00,103.71,103.91,103.64,103.8,12400.0,103.71,103.91,103.64,103.8,12400.0
2014-08-26 12:00:00,103.73,103.97,103.69,103.85,6500.0,103.73,103.97,103.69,103.85,6500.0
2014-08-26 12:30:00,103.8,103.87,103.75,103.78,15900.0,103.8,103.87,103.75,103.78,15900.0
2014-08-26 13:00:00,103.68,103.79,103.64,103.78,10100.0,103.68,103.79,103.64,103.78,10100.0
2014-08-26 13:30:00,103.75,103.99,103.69,103.88,47400.0,103.75,103.99,103.69,103.88,47400.0
2014-08-26 14:00:00,103.91,104.16,103.91,103.99,21000.0,103.91,104.16,103.91,103.99,21000.0
2014-08-26 14:30:00,103.97,104.19,103.97,104.15,29600.0,103.97,104.19,103.97,104.15,29600.0
2014-08-26 15:00:00,104.16,104.16,103.81,103.82,27200.0,104.16,104.16,103.81,103.82,27200.0
2014-08-26 15:30:00,103.84,103.86,103.56,103.61,59800.0,103.84,103.86,103.56,103.61,59800.0
2014-08-27 09:30:00,103.96,104.2,103.82,103.91,24300.0,103.96,104.2,103.82,103.91,24300.0
2014-08-27 10:00:00,103.95,103.95,103.7,103.7,8600.0,103.95,103.95,103.7,103.7,8600.0
2014-08-27 10:30:00,103.67,103.72,103.58,103.63,6800.0,103.67,103.72,103.58,103.63,6800.0
2014-08-27 11:00:00,103.66,103.81,103.61,103.61,9400.0,103.66,103.81,103.61,103.61,9400.0
2014-08-27 11:30:00,103.57,103.57,103.45,103.45,5100.0,103.57,103.57,103.45,103.45,5100.0
2014-08-27 12:00:00,103.42,103.42,103.28,103.36,4500.0,103.42,103.42,103.28,103.36,4500.0
2014-08-27 12:30:00,103.36,103.4,103.24,103.24,4800.0,103.36,103.4,103.24,103.24,4800.0
2014-08-27 13:00:00,103.24,103.25,103.07,103.07,6700.0,103.24,103.25,103.07,103.07,6700.0
2014-08-27 13:30:00,103.07,103.18,103.04,103.17,6400.0,103.07,103.18,103.04,103.17,6400.0
2014-08-27 14:00:00,103.1,103.19,103.1,103.16,6600.0,103.1,103.19,103.1,103.16,6600.0
2014-08-27 14:30:00,103.14,103.2,103.0,103.0,13900.0,103.14,103.2,103.0,103.0,13900.0
2014-08-27 15:00:00,103.04,103.19,102.99,103.19,13400.0,103.04,103.19,102.99,103.19,13400.0
2014-08-27 15:30:00,103.21,103.32,103.16,103.29,38900.0,103.21,103.32,103.16,103.29,38900.0
2014-08-28 09:30:00,103.01,103.13,102.53,102.95,21300.0,103.01,103.13,102.53,102.95,21300.0
2014-08-28 10:00:00,103.06,103.18,102.79,102.85,7600.0,103.06,103.18,102.79,102.85,7600.0
2014-08-28 10:30:00,102.9,103.33,102.87,103.25,9200.0,102.9,103.33,102.87,103.25,9200.0
2014-08-28 11:00:00,103.25,103.37,103.19,103.36,7400.0,103.25,103.37,103.19,103.36,7400.0
2014-08-28 11:30:00,103.36,103.46,103.34,103.37,7800.0,103.36,103.46,103.34,103.37,7800.0
2014-08-28 12:00:00,103.37,103.41,103.33,103.4,5200.0,103.37,103.41,103.33,103.4,5200.0
2014-08-28 12:30:00,103.44,103.46,103.35,103.38,6100.0,103.44,103.46,103.35,103.38,6100.0
2014-08-28 13:00:00,103.37,103.37,103.28,103.33,5600.0,103.37,103.37,103.28,103.33,5600.0
2014-08-28 13:30:00,103.33,103.34,103.23,103.27,6400.0,103.33,103.34,103.23,103.27,6400.0
2014-08-28 14:00:00,103.26,103.3,103.2,103.29,9800.0,103.26,103.3,103.2,103.29,9800.0
2014-08-28 14:30:00,103.29,103.45,103.29,103.41,17500.0,103.29,103.45,103.29,103.41,17500.0
2014-08-28 15:00:00,103.41,103.43,103.31,103.33,12100.0,103.41,103.43,103.31,103.33,12100.0
2014-08-28 15:30:00,103.35,103.43,103.26,103.36,42600.0,103.35,103.43,103.26,103.36,42600.0
2014-08-29 09:30:00,103.25,103.52,103.09,103.21,10700.0,103.25,103.52,103.09,103.21,10700.0
2014-08-29 10:00:00,103.16,103.19,102.89,103.07,23300.0,103.16,103.19,102.89,103.07,23300.0
2014-08-29 10:30:00,103.07,103.32,102.98,103.24,37700.0,103.07,103.32,102.98,103.24,37700.0
2014-08-29 11:00:00,103.27,103.41,103.19,103.21,29000.0,103.27,103.41,103.19,103.21,29000.0
2014-08-29 11:30:00,103.2,103.41,103.18,103.41,15400.0,103.2,103.41,103.18,103.41,15400.0
2014-08-29 12:00:00,103.4,103.43,103.25,103.27,15100.0,103.4,103.43,103.25,103.27,15100.0
2014-08-29 12:30:00,103.27,103.35,103.27,103.3,4400.0,103.27,103.35,103.27,103.3,4400.0
2014-08-29 13:00:00,103.3,103.3,103.05,103.07,9100.0,103.3,103.3,103.05,103.07,9100.0
2014-08-29 13:30:00,103.06,103.07,103.0,103.0,5900.0,103.06,103.07,103.0,103.0,5900.0
2014-08-29 14:00:00,102.99,103.06,102.98,103.06,5400.0,102.99,103.06,102.98,103.06,5400.0
2014-08-29 14:30:00,103.07,103.09,102.99,103.02,8200.0,103.07,103.09,102.99,103.02,8200.0
2014-08-29 15:00:00,103.02,103.25,103.02,103.21,21700.0,103.02,103.25,103.02,103.21,21700.0
2014-08-29 15:30:00,103.2,103.44,103.2,103.42,70300.0,103.2,103.44,103.2,103.42,70300.0
2014-09-02 09:30:00,103.48,103.89,103.4,103.71,18200.0,103.48,103.89,103.4,103.71,18200.0
2014-09-02 10:00:00,103.78,104.15,103.71,104.02,124800.0,103.78,104.15,103.71,104.02,124800.0
2014-09-02 10:30:00,104.08,104.43,103.99,104.37,21200.0,104.08,104.43,103.99,104.37,21200.0
2014-09-02 11:00:00,104.39,104.4,103.84,103.88,19500.0,104.39,104.4,103.84,103.88,19500.0
2014-09-02 11:30:00,103.87,103.87,103.49,103.49,9600.0,103.87,103.87,103.49,103.49,9600.0
2014-09-02 12:00:00,103.48,103.65,103.43,103.64,9300.0,103.48,103.65,103.43,103.64,9300.0
2014-09-02 12:30:00,103.64,103.64,103.49,103.55,18000.0,103.64,103.64,103.49,103.55,18000.0
2014-09-02 13:00:00,103.54,103.65,103.51,103.62,10400.0,103.54,103.65,103.51,103.62,10400.0
2014-09-02 13:30:00,103.64,103.86,103.62,103.81,14500.0,103.64,103.86,103.62,103.81,14500.0
2014-09-02 14:00:00,103.81,103.92,103.72,103.88,14100.0,103.81,103.92,103.72,103.88,14100.0
2014-09-02 14:30:00,103.86,103.87,103.77,103.77,14600.0,103.86,103.87,103.77,103.77,14600.0
2014-09-02 15:00:00,103.77,103.87,103.72,103.82,16400.0,103.77,103.87,103.72,103.82,16400.0
2014-09-02 15:30:00,103.82,103.92,103.82,103.88,40900.0,103.82,103.92,103.82,103.88,40900.0
2014-09-03 09:30:00,104.44,104.56,104.03,104.39,20300.0,104.44,104.56,104.03,104.39,20300.0
2014-09-03 10:00:00,104.41,104.57,104.24,104.29,20700.0,104.41,104.57,104.24,104.29,20700.0
2014-09-03 10:30:00,104.33,104.51,104.24,104.3,14900.0,104.33,104.51,104.24,104.3,14900.0
2014-09-03 11:00:00,104.26,104.32,103.94,103.94,14100.0,104.26,104.32,103.94,103.94,14100.0
2014-09-03 11:30:00,103.96,104.02,103.81,103.81,5900.0,103.96,104.02,103.81,103.81,5900.0
2014-09-03 12:00:00,103.82,104.06,103.8,104.04,13100.0,103.82,104.06,103.8,104.04,13100.0
2014-09-03 12:30:00,104.07,104.11,103.92,103.93,17700.0,104.07,104.11,103.92,103.93,17700.0
2014-09-03 13:00:00,103.93,103.99,103.88,103.96,13900.0,103.93,103.99,103.88,103.96,13900.0
2014-09-03 13:30:00,103.96,103.99,103.81,103.81,10300.0,103.96,103.99,103.81,103.81,10300.0
2014-09-03 14:00:00,103.81,103.88,103.76,103.83,8300.0,103.81,103.88,103.76,103.83,8300.0
2014-09-03 14:30:00,103.85,103.88,103.67,103.69,11800.0,103.85,103.88,103.67,103.69,11800.0
2014-09-03 15:00:00,103.67,103.87,103.64,103.7,26700.0,103.67,103.87,103.64,103.7,26700.0
2014-09-03 15:30:00,103.71,103.81,103.6,103.73,39800.0,103.71,103.81,103.6,103.73,39800.0
2014-09-04 09:30:00,103.73,104.6,103.59,104.26,18000.0,103.73,104.6,103.59,104.26,18000.0
2014-09-04 10:00:00,104.28,104.28,103.93,104.0,5800.0,104.28,104.28,103.93,104.0,5800.0
2014-09-04 10:30:00,103.99,104.05,103.71,103.71,62000.0,103.99,104.05,103.71,103.71,62000.0
2014-09-04 11:00:00,103.73,103.97,103.73,103.91,18300.0,103.73,103.97,103.73,103.91,18300.0
2014-09-04 11:30:00,103.91,103.98,103.89,103.96,11000.0,103.91,103.98,103.89,103.96,11000.0
2014-09-04 12:00:00,103.9,103.96,103.59,103.59,10800.0,103.9,103.96,103.59,103.59,10800.0
2014-09-04 12:30:00,103.59,103.81,103.55,103.78,11500.0,103.59,103.81,103.55,103.78,11500.0
2014-09-04 13:00:00,103.8,103.95,103.8,103.92,13500.0,103.8,103.95,103.8,103.92,13500.0
2014-09-04 13:30:00,103.87,103.91,103.79,103.85,12100.0,103.87,103.91,103.79,103.85,12100.0
2014-09-04 14:00:00,103.85,103.91,103.79,103.83,12500.0,103.85,103.91,103.79,103.83,12500.0
2014-09-04 14:30:00,103.8,103.8,103.45,103.5,14100.0,103.8,103.8,103.45,103.5,14100.0
2014-09-04 15:00:00,103.49,103.49,103.23,103.32,13900.0,103.49,103.49,103.23,103.32,13900.0
2014-09-04 15:30:00,103.35,103.54,103.32,103.53,35900.0,103.35,103.54,103.32,103.53,35900.0
2014-09-05 09:30:00,103.69,103.69,102.49,103.16,27600.0,103.69,103.69,102.49,103.16,27600.0
2014-09-05 10:00:00,103.16,103.45,102.99,103.33,20800.0,103.16,103.45,102.99,103.33,20800.0
2014-09-05 10:30:00,103.33,103.51,103.17,103.51,13900.0,103.33,103.51,103.17,103.51,13900.0
2014-09-05 11:00:00,103.51,103.85,103.48,103.85,28600.0,103.51,103.85,103.48,103.85,28600.0
2014-09-05 11:30:00,103.88,103.9,103.69,103.86,11900.0,103.88,103.9,103.69,103.86,11900.0
2014-09-05 12:00:00,103.87,104.08,103.87,104.08,16500.0,103.87,104.08,103.87,104.08,16500.0
2014-09-05 12:30:00,104.09,104.37,104.09,104.16,19900.0,104.09,104.37,104.09,104.16,19900.0
2014-09-05 13:00:00,104.11,104.26,104.06,104.06,9200.0,104.11,104.26,104.06,104.06,9200.0
2014-09-05 13:30:00,104.07,104.08,104.01,104.07,10100.0,104.07,104.08,104.01,104.07,10100.0
2014-09-05 14:00:00,104.07,104.13,104.01,104.12,16200.0,104.07,104.13,104.01,104.12,16200.0
2014-09-05 14:30:00,104.13,104.16,104.0,104.0,19500.0,104.13,104.16,104.0,104.0,19500.0
2014-09-05 15:00:00,104.0,104.08,103.95,103.95,30900.0,104.0,104.08,103.95,103.95,30900.0
2014-09-05 15:30:00,103.95,104.11,103.95,104.08,56900.0,103.95,104.11,103.95,104.08,56900.0
2014-09-08 09:30:00,102.65,104.08,102.65,103.85,47000.0,102.65,104.08,102.65,103.85,47000.0
2014-09-08 10:00:00,103.85,103.98,103.69,103.79,20200.0,103.85,103.98,103.69,103.79,20200.0
2014-09-08 10:30:00,103.83,103.83,103.53,103.71,11200.0,103.83,103.83,103.53,103.71,11200.0
2014-09-08 11:00:00,103.7,103.7,103.5,103.61,6900.0,103.7,103.7,103.5,103.61,6900.0
2014-09-08 11:30:00,103.61,103.76,103.4,103.43,10000.0,103.61,103.76,103.4,103.43,10000.0
2014-09-08 12:00:00,103.38,103.5,103.34,103.5,9600.0,103.38,103.5,103.34,103.5,9600.0
2014-09-08 12:30:00,103.49,103.86,103.49,103.81,8100.0,103.49,103.86,103.49,103.81,8100.0
2014-09-08 13:00:00,103.83,103.87,103.42,103.47,25000.0,103.83,103.87,103.42,103.47,25000.0
2014-09-08 13:30:00,103.42,103.55,103.32,103.32,12000.0,103.42,103.55,103.32,103.32,12000.0
2014-09-08 14:00:00,103.32,103.33,103.0,103.03,50800.0,103.32,103.33,103.0,103.03,50800.0
2014-09-08 14:30:00,103.03,103.13,103.03,103.06,20700.0,103.03,103.13,103.03,103.06,20700.0
2014-09-08 15:00:00,103.07,103.15,103.07,103.12,31200.0,103.07,103.15,103.07,103.12,31200.0
2014-09-08 15:30:00,103.12,103.17,103.08,103.11,60100.0,103.12,103.17,103.08,103.11,60100.0
2014-09-09 09:30:00,103.02,103.41,102.61,102.61,21300.0,103.02,103.41,102.61,102.61,21300.0
2014-09-09 10:00:00,102.55,102.72,102.27,102.44,42700.0,102.55,102.72,102.27,102.44,42700.0
2014-09-09 10:30:00,102.5,102.55,102.1,102.1,20000.0,102.5,102.55,102.1,102.1,20000.0
2014-09-09 11:00:00,102.12,102.49,102.08,102.38,25200.0,102.12,102.49,102.08,102.38,25200.0
2014-09-09 11:30:00,102.38,102.43,102.31,102.35,12900.0,102.38,102.43,102.31,102.35,12900.0
2014-09-09 12:00:00,102.36,102.51,102.3,102.51,13000.0,102.36,102.51,102.3,102.51,13000.0
2014-09-09 12:30:00,102.47,102.5,102.2,102.3,38400.0,102.47,102.5,102.2,102.3,38400.0
2014-09-09 13:00:00,102.3,102.4,102.11,102.21,63200.0,102.3,102.4,102.11,102.21,63200.0
2014-09-09 13:30:00,102.25,102.59,102.25,102.46,17700.0,102.25,102.59,102.25,102.46,17700.0
2014-09-09 14:00:00,102.48,102.51,102.34,102.41,49600.0,102.48,102.51,102.34,102.41,49600.0
2014-09-09 14:30:00,102.37,102.63,102.37,102.63,23600.0,102.37,102.63,102.37,102.63,23600.0
2014-09-09 15:00:00,102.61,102.66,102.4,102.45,35200.0,102.61,102.66,102.4,102.45,35200.0
2014-09-09 15:30:00,102.47,102.63,102.32,102.57,74000.0,102.47,102.63,102.32,102.57,74000.0
2014-09-10 09:30:00,102.5,102.57,102.29,102.43,10700.0,102.5,102.57,102.29,102.43,10700.0
2014-09-10 10:00:00,102.43,102.54,102.35,102.54,12900.0,102.43,102.54,102.35,102.54,12900.0
2014-09-10 10:30:00,102.44,102.5,102.24,102.44,16300.0,102.44,102.5,102.24,102.44,16300.0
2014-09-10 11:00:00,102.47,102.78,102.44,102.55,21900.0,102.47,102.78,102.44,102.55,21900.0
2014-09-10 11:30:00,102.59,102.62,102.44,102.44,12300.0,102.59,102.62,102.44,102.44,12300.0
2014-09-10 12:00:00,102.44,102.8,102.39,102.8,13800.0,102.44,102.8,102.39,102.8,13800.0
2014-09-10 12:30:00,102.76,102.85,102.75,102.76,9000.0,102.76,102.85,102.75,102.76,9000.0
2014-09-10 13:00:00,102.76,103.1,102.76,103.06,32100.0,102.76,103.1,102.76,103.06,32100.0
2014-09-10 13:30:00,103.04,103.17,103.04,103.14,17000.0,103.04,103.17,103.04,103.14,17000.0
2014-09-10 14:00:00,103.12,103.13,103.0,103.02,57900.0,103.12,103.13,103.0,103.02,57900.0
2014-09-10 14:30:00,103.02,103.29,102.97,103.21,105500.0,103.02,103.29,102.97,103.21,105500.0
2014-09-10 15:00:00,103.21,103.54,103.21,103.38,31000.0,103.21,103.54,103.21,103.38,31000.0
2014-09-10 15:30:00,103.39,103.39,103.04,103.16,75800.0,103.39,103.39,103.04,103.16,75800.0
2014-09-11 09:30:00,102.88,103.34,102.84,103.34,20000.0,102.88,103.34,102.84,103.34,20000.0
2014-09-11 10:00:00,103.31,103.63,103.31,103.48,14300.0,103.31,103.63,103.31,103.48,14300.0
2014-09-11 10:30:00,103.46,103.56,103.21,103.36,14200.0,103.46,103.56,103.21,103.36,14200.0
2014-09-11 11:00:00,103.39,103.44,103.18,103.43,47300.0,103.39,103.44,103.18,103.43,47300.0
2014-09-11 11:30:00,103.44,103.67,103.43,103.61,12500.0,103.44,103.67,103.43,103.61,12500.0
2014-09-11 12:00:00,103.6,103.86,103.58,103.83,13900.0,103.6,103.86,103.58,103.83,13900.0
2014-09-11 12:30:00,103.87,103.87,103.59,103.63,12600.0,103.87,103.87,103.59,103.63,12600.0
2014-09-11 13:00:00,103.63,103.69,103.35,103.44,13000.0,103.63,103.69,103.35,103.44,13000.0
2014-09-11 13:30:00,103.42,103.57,103.4,103.44,11500.0,103.42,103.57,103.4,103.44,11500.0
2014-09-11 14:00:00,103.44,103.55,103.41,103.52,29600.0,103.44,103.55,103.41,103.52,29600.0
2014-09-11 14:30:00,103.52,103.56,103.39,103.4,22300.0,103.52,103.56,103.39,103.4,22300.0
2014-09-11 15:00:00,103.41,103.57,103.37,103.53,15100.0,103.41,103.57,103.37,103.53,15100.0
2014-09-11 15:30:00,103.53,103.76,103.44,103.71,62100.0,103.53,103.76,103.44,103.71,62100.0
2014-09-12 09:30:00,103.57,103.57,102.61,102.61,13300.0,103.57,103.57,102.61,102.61,13300.0
2014-09-12 10:00:00,102.71,102.91,102.52,102.73,19400.0,102.71,102.91,102.52,102.73,19400.0
2014-09-12 10:30:00,102.72,102.78,102.5,102.71,19300.0,102.72,102.78,102.5,102.71,19300.0
2014-09-12 11:00:00,102.73,102.76,102.49,102.55,10400.0,102.73,102.76,102.49,102.55,10400.0
2014-09-12 11:30:00,102.5,102.52,102.23,102.28,17400.0,102.5,102.52,102.23,102.28,17400.0
2014-09-12 12:00:00,102.22,102.23,102.03,102.11,15100.0,102.22,102.23,102.03,102.11,15100.0
2014-09-12 12:30:00,102.11,102.14,101.91,102.13,22300.0,102.11,102.14,101.91,102.13,22300.0
2014-09-12 13:00:00,102.11,102.19,101.95,102.0,13800.0,102.11,102.19,101.95,102.0,13800.0
2014-09-12 13:30:00,101.99,102.06,101.79,101.79,17700.0,101.99,102.06,101.79,101.79,17700.0
2014-09-12 14:00:00,101.82,101.88,101.68,101.77,24900.0,101.82,101.88,101.68,101.77,24900.0
2014-09-12 14:30:00,101.78,101.84,101.63,101.76,28400.0,101.78,101.84,101.63,101.76,28400.0
2014-09-12 15:00:00,101.77,101.8,101.72,101.79,35000.0,101.77,101.8,101.72,101.79,35000.0
2014-09-12 15:30:00,101.77,101.84,101.63,101.77,74200.0,101.77,101.84,101.63,101.77,74200.0
2014-09-15 09:30:00,101.82,101.82,100.72,101.03,17100.0,101.82,101.82,100.72,101.03,17100.0
2014-09-15 10:00:00,100.97,101.28,100.9,101.27,7100.0,100.97,101.28,100.9,101.27,7100.0
2014-09-15 10:30:00,101.26,101.33,100.9,101.2,10500.0,101.26,101.33,100.9,101.2,10500.0
2014-09-15 11:00:00,101.17,101.17,100.81,100.89,9800.0,101.17,101.17,100.81,100.89,9800.0
2014-09-15 11:30:00,100.89,101.11,100.86,101.07,8600.0,100.89,101.11,100.86,101.07,8600.0
2014-09-15 12:00:00,101.02,101.15,100.96,101.15,5400.0,101.02,101.15,100.96,101.15,5400.0
2014-09-15 12:30:00,101.13,101.24,101.03,101.2,11800.0,101.13,101.24,101.03,101.2,11800.0
2014-09-15 13:00:00,101.2,101.51,101.2,101.29,21900.0,101.2,101.51,101.2,101.29,21900.0
2014-09-15 13:30:00,101.31,101.38,101.16,101.16,9400.0,101.31,101.38,101.16,101.16,9400.0
2014-09-15 14:00:00,101.18,101.37,101.1,101.32,8800.0,101.18,101.37,101.1,101.32,8800.0
2014-09-15 14:30:00,101.32,101.43,101.22,101.23,22700.0,101.32,101.43,101.22,101.23,22700.0
2014-09-15 15:00:00,101.22,101.29,101.17,101.25,24900.0,101.22,101.29,101.17,101.25,24900.0
2014-09-15 15:30:00,101.25,101.25,101.11,101.21,21200.0,101.25,101.25,101.11,101.21,21200.0
2014-09-16 09:30:00,100.96,101.11,100.39,100.9,17900.0,100.96,101.11,100.39,100.9,17900.0
2014-09-16 10:00:00,100.85,101.05,100.79,100.92,12200.0,100.85,101.05,100.79,100.92,12200.0
2014-09-16 10:30:00,100.92,101.1,100.47,100.5,17900.0,100.92,101.1,100.47,100.5,17900.0
2014-09-16 11:00:00,100.44,100.45,100.21,100.42,13100.0,100.44,100.45,100.21,100.42,13100.0
2014-09-16 11:30:00,100.5,100.82,100.43,100.73,20900.0,100.5,100.82,100.43,100.73,20900.0
2014-09-16 12:00:00,100.72,100.82,100.63,100.76,18100.0,100.72,100.82,100.63,100.76,18100.0
2014-09-16 12:30:00,100.74,100.95,100.74,100.8,42900.0,100.74,100.95,100.74,100.8,42900.0
2014-09-16 13:00:00,100.82,100.9,100.7,100.77,44200.0,100.82,100.9,100.7,100.77,44200.0
2014-09-16 13:30:00,100.79,101.22,100.76,101.22,27900.0,100.79,101.22,100.76,101.22,27900.0
2014-09-16 14:00:00,101.22,101.41,101.2,101.38,41000.0,101.22,101.41,101.2,101.38,41000.0
2014-09-16 14:30:00,101.39,101.42,101.31,101.36,15700.0,101.39,101.42,101.31,101.36,15700.0
2014-09-16 15:00:00,101.34,101.41,101.27,101.3,29900.0,101.34,101.41,101.27,101.3,29900.0
2014-09-16 15:30:00,101.32,101.41,101.21,101.34,73900.0,101.32,101.41,101.21,101.34,73900.0
2014-09-17 09:30:00,101.3,101.73,101.22,101.38,34200.0,101.3,101.73,101.22,101.38,34200.0
2014-09-17 10:00:00,101.36,101.62,101.32,101.56,16400.0,101.36,101.62,101.32,101.56,16400.0
2014-09-17 10:30:00,101.54,101.64,101.5,101.6,20100.0,101.54,101.64,101.5,101.6,20100.0
2014-09-17 11:00:00,101.56,101.6,101.45,101.47,12400.0,101.56,101.6,101.45,101.47,12400.0
2014-09-17 11:30:00,101.51,101.54,101.44,101.45,7600.0,101.51,101.54,101.44,101.45,7600.0
2014-09-17 12:00:00,101.43,101.5,101.26,101.29,14600.0,101.43,101.5,101.26,101.29,14600.0
2014-09-17 12:30:00,101.32,101.4,101.31,101.38,5500.0,101.32,101.4,101.31,101.38,5500.0
2014-09-17 13:00:00,101.37,101.37,101.29,101.29,4100.0,101.37,101.37,101.29,101.29,4100.0
2014-09-17 13:30:00,101.28,101.42,101.25,101.37,9500.0,101.28,101.42,101.25,101.37,9500.0
2014-09-17 14:00:00,101.4,101.77,101.18,101.74,75200.0,101.4,101.77,101.18,101.74,75200.0
2014-09-17 14:30:00,101.75,101.78,101.55,101.75,43000.0,101.75,101.78,101.55,101.75,43000.0
2014-09-17 15:00:00,101.74,102.01,101.73,101.92,49900.0,101.74,102.01,101.73,101.92,49900.0
2014-09-17 15:30:00,101.9,101.9,101.45,101.58,93300.0,101.9,101.9,101.45,101.58,93300.0
2014-09-18 09:30:00,101.81,102.35,101.81,102.25,13700.0,101.81,102.35,101.81,102.25,13700.0
2014-09-18 10:00:00,102.28,102.57,102.17,102.22,13000.0,102.28,102.57,102.17,102.22,13000.0
2014-09-18 10:30:00,102.23,102.36,102.13,102.16,9300.0,102.23,102.36,102.13,102.16,9300.0
2014-09-18 11:00:00,102.17,102.22,102.12,102.14,12300.0,102.17,102.22,102.12,102.14,12300.0
2014-09-18 11:30:00,102.13,102.19,102.07,102.16,16200.0,102.13,102.19,102.07,102.16,16200.0
2014-09-18 12:00:00,102.16,102.19,102.09,102.16,13500.0,102.16,102.19,102.09,102.16,13500.0
2014-09-18 12:30:00,102.18,102.2,101.99,102.04,8500.0,102.18,102.2,101.99,102.04,8500.0
2014-09-18 13:00:00,102.06,102.1,101.89,102.01,14600.0,102.06,102.1,101.89,102.01,14600.0
2014-09-18 13:30:00,101.97,102.06,101.96,102.0,9000.0,101.97,102.06,101.96,102.0,9000.0
2014-09-18 14:00:00,102.02,102.04,101.92,102.0,43300.0,102.02,102.04,101.92,102.0,43300.0
2014-09-18 14:30:00,102.02,102.05,101.95,102.02,23300.0,102.02,102.05,101.95,102.02,23300.0
2014-09-18 15:00:00,102.03,102.21,102.01,102.16,21700.0,102.03,102.21,102.01,102.16,21700.0
2014-09-18 15:30:00,102.14,102.2,102.01,102.18,65500.0,102.14,102.2,102.01,102.18,65500.0
2014-09-19 09:30:00,102.84,102.84,101.8,101.85,99500.0,102.84,102.84,101.8,101.85,99500.0
2014-09-19 10:00:00,101.84,102.55,101.83,102.24,24500.0,101.84,102.55,101.83,102.24,24500.0
2014-09-19 10:30:00,102.17,102.19,101.86,101.89,6100.0,102.17,102.19,101.86,101.89,6100.0
2014-09-19 11:00:00,101.89,101.99,101.59,101.59,9000.0,101.89,101.99,101.59,101.59,9000.0
2014-09-19 11:30:00,101.58,101.66,101.47,101.66,31300.0,101.58,101.66,101.47,101.66,31300.0
2014-09-19 12:00:00,101.64,101.69,101.53,101.67,19400.0,101.64,101.69,101.53,101.67,19400.0
2014-09-19 12:30:00,101.64,101.65,101.32,101.51,15100.0,101.64,101.65,101.32,101.51,15100.0
2014-09-19 13:00:00,101.53,101.55,101.45,101.5,13700.0,101.53,101.55,101.45,101.5,13700.0
2014-09-19 13:30:00,101.53,101.63,101.48,101.63,20500.0,101.53,101.63,101.48,101.63,20500.0
2014-09-19 14:00:00,101.64,101.7,101.55,101.64,38300.0,101.64,101.7,101.55,101.64,38300.0
2014-09-19 14:30:00,101.61,101.74,101.53,101.57,42300.0,101.61,101.74,101.53,101.57,42300.0
2014-09-19 15:00:00,101.56,101.73,101.52,101.66,49800.0,101.56,101.73,101.52,101.66,49800.0
2014-09-19 15:30:00,101.67,101.74,101.6,101.62,107800.0,101.67,101.74,101.6,101.62,107800.0
2014-09-22 09:30:00,102.0,102.03,101.23,101.55,93900.0,102.0,102.03,101.23,101.55,93900.0
2014-09-22 10:00:00,101.51,101.78,101.45,101.55,54800.0,101.51,101.78,101.45,101.55,54800.0
2014-09-22 10:30:00,101.58,101.58,101.26,101.45,52300.0,101.58,101.58,101.26,101.45,52300.0
2014-09-22 11:00:00,101.4,101.48,101.36,101.43,27100.0,101.4,101.48,101.36,101.43,27100.0
2014-09-22 11:30:00,101.42,101.48,101.37,101.4,54200.0,101.42,101.48,101.37,101.4,54200.0
2014-09-22 12:00:00,101.39,101.5,101.37,101.43,73900.0,101.39,101.5,101.37,101.43,73900.0
2014-09-22 12:30:00,101.44,101.57,101.41,101.52,47600.0,101.44,101.57,101.41,101.52,47600.0
2014-09-22 13:00:00,101.53,101.61,101.42,101.61,29100.0,101.53,101.61,101.42,101.61,29100.0
2014-09-22 13:30:00,101.59,101.59,101.46,101.49,15500.0,101.59,101.59,101.46,101.49,15500.0
2014-09-22 14:00:00,101.52,101.56,101.44,101.52,32000.0,101.52,101.56,101.44,101.52,32000.0
2014-09-22 14:30:00,101.53,101.54,101.41,101.52,50900.0,101.53,101.54,101.41,101.52,50900.0
2014-09-22 15:00:00,101.48,101.53,101.44,101.5,37600.0,101.48,101.53,101.44,101.5,37600.0
2014-09-22 15:30:00,101.47,101.56,101.45,101.55,102500.0,101.47,101.56,101.45,101.55,102500.0
2014-09-23 09:30:00,101.46,101.62,101.0,101.3,20000.0,101.46,101.62,101.0,101.3,20000.0
2014-09-23 10:00:00,101.46,101.51,101.31,101.47,12300.0,101.46,101.51,101.31,101.47,12300.0
2014-09-23 10:30:00,101.44,101.52,101.15,101.2,9400.0,101.44,101.52,101.15,101.2,9400.0
2014-09-23 11:00:00,101.24,101.45,101.1,101.21,51100.0,101.24,101.45,101.1,101.21,51100.0
2014-09-23 11:30:00,101.2,101.35,101.18,101.3,32100.0,101.2,101.35,101.18,101.3,32100.0
2014-09-23 12:00:00,101.32,101.33,101.24,101.27,17200.0,101.32,101.33,101.24,101.27,17200.0
2014-09-23 12:30:00,101.25,101.31,101.16,101.19,21300.0,101.25,101.31,101.16,101.19,21300.0
2014-09-23 13:00:00,101.18,101.21,100.98,101.02,6100.0,101.18,101.21,100.98,101.02,6100.0
2014-09-23 13:30:00,101.06,101.23,101.0,101.08,7500.0,101.06,101.23,101.0,101.08,7500.0
2014-09-23 14:00:00,101.04,101.2,100.96,101.02,39200.0,101.04,101.2,100.96,101.02,39200.0
2014-09-23 14:30:00,101.04,101.1,100.98,101.0,74800.0,101.04,101.1,100.98,101.0,74800.0
2014-09-23 15:00:00,101.02,101.04,100.82,100.88,36900.0,101.02,101.04,100.82,100.88,36900.0
2014-09-23 15:30:00,100.88,100.96,100.66,100.67,55100.0,100.88,100.96,100.66,100.67,55100.0
2014-09-24 09:30:00,100.72,101.07,100.44,100.92,30200.0,100.72,101.07,100.44,100.92,30200.0
2014-09-24 10:00:00,100.95,101.09,100.8,101.04,24600.0,100.95,101.09,100.8,101.04,24600.0
2014-09-24 10:30:00,101.0,101.15,100.9,101.1,18400.0,101.0,101.15,100.9,101.1,18400.0
2014-09-24 11:00:00,101.16,101.52,101.15,101.49,27900.0,101.16,101.52,101.15,101.49,27900.0
2014-09-24 11:30:00,101.51,101.61,101.47,101.6,17900.0,101.51,101.61,101.47,101.6,17900.0
2014-09-24 12:00:00,101.59,101.6,101.42,101.46,33400.0,101.59,101.6,101.42,101.46,33400.0
2014-09-24 12:30:00,101.46,101.54,101.38,101.45,13600.0,101.46,101.54,101.38,101.45,13600.0
2014-09-24 13:00:00,101.48,101.55,101.43,101.5,7000.0,101.48,101.55,101.43,101.5,7000.0
2014-09-24 13:30:00,101.54,101.68,101.52,101.52,11600.0,101.54,101.68,101.52,101.52,11600.0
2014-09-24 14:00:00,101.57,101.68,101.55,101.68,14300.0,101.57,101.68,101.55,101.68,14300.0
2014-09-24 14:30:00,101.65,101.74,101.58,101.59,28300.0,101.65,101.74,101.58,101.59,28300.0
2014-09-24 15:00:00,101.6,101.68,101.57,101.59,37600.0,101.6,101.68,101.57,101.59,37600.0
2014-09-24 15:30:00,101.6,101.62,101.4,101.46,56500.0,101.6,101.62,101.4,101.46,56500.0
2014-09-25 09:30:00,101.26,101.47,100.45,100.82,32300.0,101.26,101.47,100.45,100.82,32300.0
2014-09-25 10:00:00,100.76,100.82,100.5,100.55,19400.0,100.76,100.82,100.5,100.55,19400.0
2014-09-25 10:30:00,100.49,100.53,100.11,100.42,35700.0,100.49,100.53,100.11,100.42,35700.0
2014-09-25 11:00:00,100.42,100.5,100.23,100.41,16000.0,100.42,100.5,100.23,100.41,16000.0
2014-09-25 11:30:00,100.45,100.45,100.25,100.31,34200.0,100.45,100.45,100.25,100.31,34200.0
2014-09-25 12:00:00,100.3,100.43,100.21,100.26,38800.0,100.3,100.43,100.21,100.26,38800.0
2014-09-25 12:30:00,100.18,100.24,100.01,100.07,15300.0,100.18,100.24,100.01,100.07,15300.0
2014-09-25 13:00:00,100.05,100.32,100.02,100.3,34400.0,100.05,100.32,100.02,100.3,34400.0
2014-09-25 13:30:00,100.28,100.33,100.22,100.3,51600.0,100.28,100.33,100.22,100.3,51600.0
2014-09-25 14:00:00,100.29,100.36,100.19,100.23,32500.0,100.29,100.36,100.19,100.23,32500.0
2014-09-25 14:30:00,100.28,100.34,100.22,100.3,41100.0,100.28,100.34,100.22,100.3,41100.0
2014-09-25 15:00:00,100.3,100.46,100.3,100.45,64400.0,100.3,100.46,100.3,100.45,64400.0
2014-09-25 15:30:00,100.44,100.49,100.11,100.12,48900.0,100.44,100.49,100.11,100.12,48900.0
2014-09-26 09:30:00,100.29,100.31,99.73,99.95,11100.0,100.29,100.31,99.73,99.95,11100.0
2014-09-26 10:00:00,99.94,100.21,99.86,99.98,19600.0,99.94,100.21,99.86,99.98,19600.0
2014-09-26 10:30:00,99.95,100.17,99.85,100.1,15400.0,99.95,100.17,99.85,100.1,15400.0
2014-09-26 11:00:00,100.14,100.19,99.75,99.78,11500.0,100.14,100.19,99.75,99.78,11500.0
2014-09-26 11:30:00,99.76,99.81,99.61,99.71,5000.0,99.76,99.81,99.61,99.71,5000.0
2014-09-26 12:00:00,99.71,99.94,99.64,99.84,10500.0,99.71,99.94,99.64,99.84,10500.0
2014-09-26 12:30:00,99.88,99.89,99.72,99.74,3700.0,99.88,99.89,99.72,99.74,3700.0
2014-09-26 13:00:00,99.81,99.84,99.73,99.73,4500.0,99.81,99.84,99.73,99.73,4500.0
2014-09-26 13:30:00,99.72,99.79,99.69,99.74,4500.0,99.72,99.79,99.69,99.74,4500.0
2014-09-26 14:00:00,99.69,99.98,99.66,99.91,36600.0,99.69,99.98,99.66,99.91,36600.0
2014-09-26 14:30:00,99.89,100.04,99.89,100.0,28200.0,99.89,100.04,99.89,100.0,28200.0
2014-09-26 15:00:00,100.02,100.17,100.01,100.14,25500.0,100.02,100.17,100.01,100.14,25500.0
2014-09-26 15:30:00,100.16,100.22,100.05,100.12,76700.0,100.16,100.22,100.05,100.12,76700.0
2014-09-29 09:30:00,99.5,99.75,99.24,99.59,54800.0,99.5,99.75,99.24,99.59,54800.0
2014-09-29 10:00:00,99.56,100.07,99.51,99.95,21900.0,99.56,100.07,99.51,99.95,21900.0
2014-09-29 10:30:00,100.0,100.04,99.88,99.98,16200.0,100.0,100.04,99.88,99.98,16200.0
2014-09-29 11:00:00,100.0,100.1,99.95,99.99,26900.0,100.0,100.1,99.95,99.99,26900.0
2014-09-29 11:30:00,100.03,100.03,99.95,99.99,16600.0,100.03,100.03,99.95,99.99,16600.0
2014-09-29 12:00:00,99.99,100.02,99.88,99.91,8600.0,99.99,100.02,99.88,99.91,8600.0
2014-09-29 12:30:00,99.94,100.01,99.85,99.97,5000.0,99.94,100.01,99.85,99.97,5000.0
2014-09-29 13:00:00,99.99,100.01,99.85,99.98,9400.0,99.99,100.01,99.85,99.98,9400.0
2014-09-29 13:30:00,100.0,100.02,99.84,99.94,10600.0,100.0,100.02,99.84,99.94,10600.0
2014-09-29 14:00:00,99.97,100.01,99.84,99.88,18100.0,99.97,100.01,99.84,99.88,18100.0
2014-09-29 14:30:00,99.92,100.14,99.88,100.14,17200.0,99.92,100.14,99.88,100.14,17200.0
2014-09-29 15:00:00,100.12,100.26,100.0,100.2,40000.0,100.12,100.26,100.0,100.2,40000.0
2014-09-29 15:30:00,100.21,100.24,99.99,100.03,61300.0,100.21,100.24,99.99,100.03,61300.0
2014-09-30 09:30:00,100.01,100.15,99.08,99.14,31500.0,100.01,100.15,99.08,99.14,31500.0
2014-09-30 10:00:00,99.09,99.66,99.08,99.43,51200.0,99.09,99.66,99.08,99.43,51200.0
2014-09-30 10:30:00,99.4,99.74,99.35,99.58,45100.0,99.4,99.74,99.35,99.58,45100.0
2014-09-30 11:00:00,99.55,99.66,99.52,99.6,37300.0,99.55,99.66,99.52,99.6,37300.0
2014-09-30 11:30:00,99.57,99.62,99.45,99.55,24600.0,99.57,99.62,99.45,99.55,24600.0
2014-09-30 12:00:00,99.54,99.62,99.46,99.5,11700.0,99.54,99.62,99.46,99.5,11700.0
2014-09-30 12:30:00,99.46,99.51,99.28,99.4,6500.0,99.46,99.51,99.28,99.4,6500.0
2014-09-30 13:00:00,99.45,99.58,99.32,99.32,7700.0,99.45,99.58,99.32,99.32,7700.0
2014-09-30 13:30:00,99.32,99.37,99.15,99.34,11900.0,99.32,99.37,99.15,99.34,11900.0
2014-09-30 14:00:00,99.33,99.43,99.29,99.4,45100.0,99.33,99.43,99.29,99.4,45100.0
2014-09-30 14:30:00,99.4,99.43,99.2,99.29,17300.0,99.4,99.43,99.2,99.29,17300.0
2014-09-30 15:00:00,99.29,99.49,99.21,99.46,16700.0,99.29,99.49,99.21,99.46,16700.0
2014-09-30 15:30:00,99.48,99.54,99.12,99.13,103100.0,99.48,99.54,99.12,99.13,103100.0
2014-10-01 09:30:00,99.3,99.3,98.59,98.7,58900.0,99.3,99.3,98.59,98.7,58900.0
2014-10-01 10:00:00,98.66,98.97,98.54,98.69,87300.0,98.66,98.97,98.54,98.69,87300.0
2014-10-01 10:30:00,98.66,98.93,98.65,98.8,50100.0,98.66,98.93,98.65,98.8,50100.0
2014-10-01 11:00:00,98.81,98.84,98.71,98.71,30900.0,98.81,98.84,98.71,98.71,30900.0
2014-10-01 11:30:00,98.72,98.85,98.65,98.8,17900.0,98.72,98.85,98.65,98.8,17900.0
2014-10-01 12:00:00,98.8,98.82,98.69,98.75,14700.0,98.8,98.82,98.69,98.75,14700.0
2014-10-01 12:30:00,98.74,98.77,98.58,98.72,23600.0,98.74,98.77,98.58,98.72,23600.0
2014-10-01 13:00:00,98.71,98.74,98.5,98.61,18100.0,98.71,98.74,98.5,98.61,18100.0
2014-10-01 13:30:00,98.61,98.65,98.46,98.54,15500.0,98.61,98.65,98.46,98.54,15500.0
2014-10-01 14:00:00,98.52,98.58,98.42,98.54,45200.0,98.52,98.58,98.42,98.54,45200.0
2014-10-01 14:30:00,98.56,98.63,98.51,98.53,33100.0,98.56,98.63,98.51,98.53,33100.0
2014-10-01 15:00:00,98.55,98.63,98.47,98.59,36500.0,98.55,98.63,98.47,98.59,36500.0
2014-10-01 15:30:00,98.61,98.64,98.4,98.43,97200.0,98.61,98.64,98.4,98.43,97200.0
2014-10-02 09:30:00,97.92,98.05,97.07,97.32,107200.0,97.92,98.05,97.07,97.32,107200.0
2014-10-02 10:00:00,97.3,97.78,97.19,97.73,77800.0,97.3,97.78,97.19,97.73,77800.0
2014-10-02 10:30:00,97.72,97.78,97.53,97.67,46700.0,97.72,97.78,97.53,97.67,46700.0
2014-10-02 11:00:00,97.68,97.78,97.58,97.58,23400.0,97.68,97.78,97.58,97.58,23400.0
2014-10-02 11:30:00,97.58,97.58,97.05,97.13,27400.0,97.58,97.58,97.05,97.13,27400.0
2014-10-02 12:00:00,97.13,97.27,97.02,97.05,81900.0,97.13,97.27,97.02,97.05,81900.0
2014-10-02 12:30:00,97.08,97.11,96.88,97.1,93900.0,97.08,97.11,96.88,97.1,93900.0
2014-10-02 13:00:00,97.11,97.57,96.99,97.55,75000.0,97.11,97.57,96.99,97.55,75000.0
2014-10-02 13:30:00,97.52,97.66,97.36,97.38,56600.0,97.52,97.66,97.36,97.38,56600.0
2014-10-02 14:00:00,97.38,97.52,97.37,97.45,91600.0,97.38,97.52,97.37,97.45,91600.0
2014-10-02 14:30:00,97.45,97.62,97.36,97.47,64600.0,97.45,97.62,97.36,97.47,64600.0
2014-10-02 15:00:00,97.47,97.5,97.26,97.28,40200.0,97.47,97.5,97.26,97.28,40200.0
2014-10-02 15:30:00,97.28,97.29,97.16,97.17,93300.0,97.28,97.29,97.16,97.17,93300.0
2014-10-03 09:30:00,97.66,97.92,97.56,97.71,67300.0,97.66,97.92,97.56,97.71,67300.0
2014-10-03 10:00:00,97.73,97.85,97.52,97.6,50100.0,97.73,97.85,97.52,97.6,50100.0
2014-10-03 10:30:00,97.6,97.82,97.54,97.78,73100.0,97.6,97.82,97.54,97.78,73100.0
2014-10-03 11:00:00,97.74,98.09,97.74,97.83,46700.0,97.74,98.09,97.74,97.83,46700.0
2014-10-03 11:30:00,97.81,97.82,97.75,97.77,21700.0,97.81,97.82,97.75,97.77,21700.0
2014-10-03 12:00:00,97.78,97.81,97.72,97.75,31700.0,97.78,97.81,97.72,97.75,31700.0
2014-10-03 12:30:00,97.76,97.81,97.75,97.78,30900.0,97.76,97.81,97.75,97.78,30900.0
2014-10-03 13:00:00,97.78,97.81,97.72,97.73,17500.0,97.78,97.81,97.72,97.73,17500.0
2014-10-03 13:30:00,97.73,97.75,97.66,97.68,13500.0,97.73,97.75,97.66,97.68,13500.0
2014-10-03 14:00:00,97.69,97.8,97.66,97.67,73400.0,97.69,97.8,97.66,97.67,73400.0
2014-10-03 14:30:00,97.67,97.74,97.67,97.7,24700.0,97.67,97.74,97.67,97.7,24700.0
2014-10-03 15:00:00,97.7,97.86,97.68,97.81,53900.0,97.7,97.86,97.68,97.81,53900.0
2014-10-03 15:30:00,97.83,97.93,97.7,97.7,131200.0,97.83,97.93,97.7,97.7,131200.0
2014-10-06 09:30:00,98.37,98.59,98.21,98.32,38100.0,98.37,98.59,98.21,98.32,38100.0
2014-10-06 10:00:00,98.27,98.35,97.89,98.0,31200.0,98.27,98.35,97.89,98.0,31200.0
2014-10-06 10:30:00,98.01,98.02,97.73,97.76,30800.0,98.01,98.02,97.73,97.76,30800.0
2014-10-06 11:00:00,97.73,98.0,97.73,97.86,24200.0,97.73,98.0,97.73,97.86,24200.0
2014-10-06 11:30:00,97.85,97.93,97.6,97.69,20600.0,97.85,97.93,97.6,97.69,20600.0
2014-10-06 12:00:00,97.7,97.93,97.7,97.74,14800.0,97.7,97.93,97.7,97.74,14800.0
2014-10-06 12:30:00,97.76,97.76,97.51,97.56,10900.0,97.76,97.76,97.51,97.56,10900.0
2014-10-06 13:00:00,97.55,97.7,97.51,97.68,19000.0,97.55,97.7,97.51,97.68,19000.0
2014-10-06 13:30:00,97.69,97.84,97.66,97.81,28400.0,97.69,97.84,97.66,97.81,28400.0
2014-10-06 14:00:00,97.8,98.01,97.76,98.0,30700.0,97.8,98.01,97.76,98.0,30700.0
2014-10-06 14:30:00,98.01,98.03,97.94,98.0,29700.0,98.01,98.03,97.94,98.0,29700.0
2014-10-06 15:00:00,98.0,98.09,97.86,98.06,32600.0,98.0,98.09,97.86,98.06,32600.0
2014-10-06 15:30:00,98.05,98.05,97.77,97.83,67000.0,98.05,98.05,97.77,97.83,67000.0
2014-10-07 09:30:00,97.5,97.58,96.82,96.83,19100.0,97.5,97.58,96.82,96.83,19100.0
2014-10-07 10:00:00,96.8,96.94,96.68,96.72,11300.0,96.8,96.94,96.68,96.72,11300.0
2014-10-07 10:30:00,96.79,96.93,96.63,96.65,17800.0,96.79,96.93,96.63,96.65,17800.0
2014-10-07 11:00:00,96.65,96.72,96.47,96.55,13100.0,96.65,96.72,96.47,96.55,13100.0
2014-10-07 11:30:00,96.52,96.9,96.52,96.9,8200.0,96.52,96.9,96.52,96.9,8200.0
2014-10-07 12:00:00,96.87,97.09,96.86,96.97,8000.0,96.87,97.09,96.86,96.97,8000.0
2014-10-07 12:30:00,96.98,96.99,96.71,96.8,8900.0,96.98,96.99,96.71,96.8,8900.0
2014-10-07 13:00:00,96.8,97.04,96.68,97.02,10600.0,96.8,97.04,96.68,97.02,10600.0
2014-10-07 13:30:00,97.02,97.22,96.9,97.22,95000.0,97.02,97.22,96.9,97.22,95000.0
2014-10-07 14:00:00,97.23,97.23,96.93,96.96,26000.0,97.23,97.23,96.93,96.96,26000.0
2014-10-07 14:30:00,96.95,97.08,96.91,97.05,84500.0,96.95,97.08,96.91,97.05,84500.0
2014-10-07 15:00:00,96.98,97.1,96.75,96.79,45700.0,96.98,97.1,96.75,96.79,45700.0
2014-10-07 15:30:00,96.8,96.85,96.67,96.74,188800.0,96.8,96.85,96.67,96.74,188800.0
2014-10-08 09:30:00,96.95,97.48,96.93,97.41,42900.0,96.95,97.48,96.93,97.41,42900.0
2014-10-08 10:00:00,97.4,97.65,97.29,97.48,53000.0,97.4,97.65,97.29,97.48,53000.0
2014-10-08 10:30:00,97.44,97.56,97.29,97.48,19600.0,97.44,97.56,97.29,97.48,19600.0
2014-10-08 11:00:00,97.42,97.61,97.2,97.61,26600.0,97.42,97.61,97.2,97.61,26600.0
2014-10-08 11:30:00,97.57,97.66,97.47,97.65,12300.0,97.57,97.66,97.47,97.65,12300.0
2014-10-08 12:00:00,97.65,97.68,97.46,97.58,43300.0,97.65,97.68,97.46,97.58,43300.0
2014-10-08 12:30:00,97.59,97.7,97.56,97.7,47400.0,97.59,97.7,97.56,97.7,47400.0
2014-10-08 13:00:00,97.72,97.81,97.58,97.67,36000.0,97.72,97.81,97.58,97.67,36000.0
2014-10-08 13:30:00,97.7,98.09,97.67,98.07,32300.0,97.7,98.09,97.67,98.07,32300.0
2014-10-08 14:00:00,98.1,98.83,98.07,98.76,24700.0,98.1,98.83,98.07,98.76,24700.0
2014-10-08 14:30:00,98.87,99.02,98.72,98.94,20500.0,98.87,99.02,98.72,98.94,20500.0
2014-10-08 15:00:00,98.92,99.02,98.9,99.01,49700.0,98.92,99.02,98.9,99.01,49700.0
2014-10-08 15:30:00,98.98,99.08,98.93,99.04,99800.0,98.98,99.08,98.93,99.04,99800.0
2014-10-09 09:30:00,99.0,99.1,98.36,98.42,14500.0,99.0,99.1,98.36,98.42,14500.0
2014-10-09 10:00:00,98.46,99.01,98.44,98.82,19200.0,98.46,99.01,98.44,98.82,19200.0
2014-10-09 10:30:00,98.79,99.02,98.65,98.98,56100.0,98.79,99.02,98.65,98.98,56100.0
2014-10-09 11:00:00,98.98,99.03,98.79,99.01,22900.0,98.98,99.03,98.79,99.01,22900.0
2014-10-09 11:30:00,99.02,99.02,98.23,98.38,32100.0,99.02,99.02,98.23,98.38,32100.0
2014-10-09 12:00:00,98.33,98.44,98.08,98.17,15600.0,98.33,98.44,98.08,98.17,15600.0
2014-10-09 12:30:00,98.12,98.44,98.06,98.24,34800.0,98.12,98.44,98.06,98.24,34800.0
2014-10-09 13:00:00,98.2,98.29,97.92,98.25,23000.0,98.2,98.29,97.92,98.25,23000.0
2014-10-09 13:30:00,98.25,98.37,98.08,98.21,11900.0,98.25,98.37,98.08,98.21,11900.0
2014-10-09 14:00:00,98.19,98.19,97.9,97.96,22200.0,98.19,98.19,97.9,97.96,22200.0
2014-10-09 14:30:00,97.91,98.1,97.81,97.94,19900.0,97.91,98.1,97.81,97.94,19900.0
2014-10-09 15:00:00,97.91,98.23,97.88,98.14,88200.0,97.91,98.23,97.88,98.14,88200.0
2014-10-09 15:30:00,98.11,98.28,97.92,97.93,93500.0,98.11,98.28,97.92,97.93,93500.0
2014-10-10 09:30:00,97.96,98.75,97.83,98.36,33100.0,97.96,98.75,97.83,98.36,33100.0
2014-10-10 10:00:00,98.43,98.51,97.7,97.78,34300.0,98.43,98.51,97.7,97.78,34300.0
2014-10-10 10:30:00,97.78,98.14,97.68,97.94,34400.0,97.78,98.14,97.68,97.94,34400.0
2014-10-10 11:00:00,97.98,98.14,97.69,98.08,33100.0,97.98,98.14,97.69,98.08,33100.0
2014-10-10 11:30:00,98.05,98.22,97.89,98.1,33500.0,98.05,98.22,97.89,98.1,33500.0
2014-10-10 12:00:00,98.08,98.31,98.03,98.27,34300.0,98.08,98.31,98.03,98.27,34300.0
2014-10-10 12:30:00,98.28,98.55,98.15,98.2,16700.0,98.28,98.55,98.15,98.2,16700.0
2014-10-10 13:00:00,98.2,98.26,98.11,98.2,31900.0,98.2,98.26,98.11,98.2,31900.0
2014-10-10 13:30:00,98.22,98.72,98.2,98.64,56500.0,98.22,98.72,98.2,98.64,56500.0
2014-10-10 14:00:00,98.64,98.66,98.34,98.54,43800.0,98.64,98.66,98.34,98.54,43800.0
2014-10-10 14:30:00,98.52,98.58,98.4,98.45,73000.0,98.52,98.58,98.4,98.45,73000.0
2014-10-10 15:00:00,98.43,98.48,97.89,97.95,84400.0,98.43,98.48,97.89,97.95,84400.0
2014-10-10 15:30:00,97.96,97.99,97.32,97.35,102400.0,97.96,97.99,97.32,97.35,102400.0
2014-10-13 09:30:00,97.16,97.35,96.63,96.84,20400.0,97.16,97.35,96.63,96.84,20400.0
2014-10-13 10:00:00,96.88,96.92,96.5,96.51,22700.0,96.88,96.92,96.5,96.51,22700.0
2014-10-13 10:30:00,96.49,96.5,96.23,96.33,23600.0,96.49,96.5,96.23,96.33,23600.0
2014-10-13 11:00:00,96.33,96.57,96.19,96.44,20800.0,96.33,96.57,96.19,96.44,20800.0
2014-10-13 11:30:00,96.48,96.59,96.43,96.52,25200.0,96.48,96.59,96.43,96.52,25200.0
2014-10-13 12:00:00,96.54,96.65,96.39,96.65,9400.0,96.54,96.65,96.39,96.65,9400.0
2014-10-13 12:30:00,96.68,96.94,96.68,96.92,35300.0,96.68,96.94,96.68,96.92,35300.0
2014-10-13 13:00:00,96.95,97.09,96.75,96.96,12000.0,96.95,97.09,96.75,96.96,12000.0
2014-10-13 13:30:00,96.95,96.98,96.65,96.66,7400.0,96.95,96.98,96.65,96.66,7400.0
2014-10-13 14:00:00,96.65,96.74,96.55,96.7,19100.0,96.65,96.74,96.55,96.7,19100.0
2014-10-13 14:30:00,96.7,96.72,96.58,96.64,19200.0,96.7,96.72,96.58,96.64,19200.0
2014-10-13 15:00:00,96.65,96.65,96.26,96.26,19900.0,96.65,96.65,96.26,96.26,19900.0
2014-10-13 15:30:00,96.26,96.26,95.65,95.78,153400.0,96.26,96.26,95.65,95.78,153400.0
2014-10-14 09:30:00,96.05,96.72,95.88,96.01,28500.0,96.05,96.72,95.88,96.01,28500.0
2014-10-14 10:00:00,96.03,96.36,95.91,96.2,31200.0,96.03,96.36,95.91,96.2,31200.0
2014-10-14 10:30:00,96.25,96.45,96.06,96.19,28100.0,96.25,96.45,96.06,96.19,28100.0
2014-10-14 11:00:00,96.17,96.53,96.14,96.44,23200.0,96.17,96.53,96.14,96.44,23200.0
2014-10-14 11:30:00,96.49,96.89,96.49,96.73,20300.0,96.49,96.89,96.49,96.73,20300.0
2014-10-14 12:00:00,96.71,96.89,96.63,96.8,37200.0,96.71,96.89,96.63,96.8,37200.0
2014-10-14 12:30:00,96.78,96.78,96.56,96.56,28700.0,96.78,96.78,96.56,96.56,28700.0
2014-10-14 13:00:00,96.56,96.74,96.5,96.56,20400.0,96.56,96.74,96.5,96.56,20400.0
2014-10-14 13:30:00,96.56,96.64,96.44,96.63,16200.0,96.56,96.64,96.44,96.63,16200.0
2014-10-14 14:00:00,96.66,96.7,96.42,96.47,40000.0,96.66,96.7,96.42,96.47,40000.0
2014-10-14 14:30:00,96.46,96.57,96.25,96.28,22600.0,96.46,96.57,96.25,96.28,22600.0
2014-10-14 15:00:00,96.3,96.35,96.14,96.28,67600.0,96.3,96.35,96.14,96.28,67600.0
2014-10-14 15:30:00,96.29,96.57,96.12,96.15,124200.0,96.29,96.57,96.12,96.15,124200.0
2014-10-15 09:30:00,94.88,95.41,94.01,94.87,37400.0,94.88,95.41,94.01,94.87,37400.0
2014-10-15 10:00:00,94.92,95.25,94.84,95.0,19000.0,94.92,95.25,94.84,95.0,19000.0
2014-10-15 10:30:00,94.91,95.0,94.65,94.89,15500.0,94.91,95.0,94.65,94.89,15500.0
2014-10-15 11:00:00,94.8,95.5,94.65,94.69,51100.0,94.8,95.5,94.65,94.69,51100.0
2014-10-15 11:30:00,94.65,94.8,94.52,94.68,23100.0,94.65,94.8,94.52,94.68,23100.0
2014-10-15 12:00:00,94.67,94.73,94.45,94.51,11900.0,94.67,94.73,94.45,94.51,11900.0
2014-10-15 12:30:00,94.46,94.57,94.17,94.22,16600.0,94.46,94.57,94.17,94.22,16600.0
2014-10-15 13:00:00,94.2,94.4,93.71,93.78,35200.0,94.2,94.4,93.71,93.78,35200.0
2014-10-15 13:30:00,93.81,94.07,93.57,93.74,30600.0,93.81,94.07,93.57,93.74,30600.0
2014-10-15 14:00:00,93.74,94.05,93.56,94.01,46100.0,93.74,94.05,93.56,94.01,46100.0
2014-10-15 14:30:00,93.99,94.43,93.91,94.38,38900.0,93.99,94.43,93.91,94.38,38900.0
2014-10-15 15:00:00,94.37,94.96,94.18,94.96,55600.0,94.37,94.96,94.18,94.96,55600.0
2014-10-15 15:30:00,94.99,95.46,94.91,95.08,105700.0,94.99,95.46,94.91,95.08,105700.0
2014-10-16 09:30:00,94.27,94.57,94.02,94.49,25500.0,94.27,94.57,94.02,94.49,25500.0
2014-10-16 10:00:00,94.44,94.99,93.76,94.46,66500.0,94.44,94.99,93.76,94.46,66500.0
2014-10-16 10:30:00,94.54,95.56,94.41,95.25,42300.0,94.54,95.56,94.41,95.25,42300.0
2014-10-16 11:00:00,95.25,95.58,95.09,95.58,41900.0,95.25,95.58,95.09,95.58,41900.0
2014-10-16 11:30:00,95.55,95.83,95.12,95.15,24100.0,95.55,95.83,95.12,95.15,24100.0
2014-10-16 12:00:00,95.17,95.46,95.06,95.34,18300.0,95.17,95.46,95.06,95.34,18300.0
2014-10-16 12:30:00,95.29,95.61,95.13,95.55,21800.0,95.29,95.61,95.13,95.55,21800.0
2014-10-16 13:00:00,95.54,96.17,95.54,96.06,34200.0,95.54,96.17,95.54,96.06,34200.0
2014-10-16 13:30:00,96.03,96.13,95.48,95.53,56400.0,96.03,96.13,95.48,95.53,56400.0
2014-10-16 14:00:00,95.6,95.75,95.46,95.62,38600.0,95.6,95.75,95.46,95.62,38600.0
2014-10-16 14:30:00,95.63,95.65,95.06,95.14,53100.0,95.63,95.65,95.06,95.14,53100.0
2014-10-16 15:00:00,95.1,95.36,94.99,95.32,78100.0,95.1,95.36,94.99,95.32,78100.0
2014-10-16 15:30:00,95.33,95.38,95.07,95.1,106400.0,95.33,95.38,95.07,95.1,106400.0
2014-10-17 09:30:00,95.78,95.89,95.45,95.73,57900.0,95.78,95.89,95.45,95.73,57900.0
2014-10-17 10:00:00,95.77,96.8,95.69,96.8,43600.0,95.77,96.8,95.69,96.8,43600.0
2014-10-17 10:30:00,96.8,96.83,96.5,96.75,37200.0,96.8,96.83,96.5,96.75,37200.0
2014-10-17 11:00:00,96.76,96.99,96.7,96.8,34200.0,96.76,96.99,96.7,96.8,34200.0
2014-10-17 11:30:00,96.8,96.9,96.74,96.76,54500.0,96.8,96.9,96.74,96.76,54500.0
2014-10-17 12:00:00,96.76,96.9,96.59,96.6,37000.0,96.76,96.9,96.59,96.6,37000.0
2014-10-17 12:30:00,96.6,96.81,96.58,96.72,35500.0,96.6,96.81,96.58,96.72,35500.0
2014-10-17 13:00:00,96.72,96.76,96.34,96.41,25700.0,96.72,96.76,96.34,96.41,25700.0
2014-10-17 13:30:00,96.41,96.57,96.39,96.49,47300.0,96.41,96.57,96.39,96.49,47300.0
2014-10-17 14:00:00,96.49,96.7,96.44,96.59,78600.0,96.49,96.7,96.44,96.59,78600.0
2014-10-17 14:30:00,96.6,96.75,96.5,96.73,30200.0,96.6,96.75,96.5,96.73,30200.0
2014-10-17 15:00:00,96.72,96.83,96.42,96.76,43000.0,96.72,96.83,96.42,96.76,43000.0
2014-10-17 15:30:00,96.77,97.09,96.77,96.98,145300.0,96.77,97.09,96.77,96.98,145300.0
2014-10-20 09:30:00,96.63,97.06,96.33,96.67,23600.0,96.63,97.06,96.33,96.67,23600.0
2014-10-20 10:00:00,96.67,97.08,96.43,97.05,25900.0,96.67,97.08,96.43,97.05,25900.0
2014-10-20 10:30:00,97.06,97.24,96.81,96.88,35500.0,97.06,97.24,96.81,96.88,35500.0
2014-10-20 11:00:00,96.89,97.19,96.82,96.96,33400.0,96.89,97.19,96.82,96.96,33400.0
2014-10-20 11:30:00,96.91,97.06,96.72,97.03,38000.0,96.91,97.06,96.72,97.03,38000.0
2014-10-20 12:00:00,97.01,97.12,96.83,96.9,38000.0,97.01,97.12,96.83,96.9,38000.0
2014-10-20 12:30:00,96.88,97.12,96.82,97.05,53200.0,96.88,97.12,96.82,97.05,53200.0
2014-10-20 13:00:00,97.04,97.28,97.03,97.19,47300.0,97.04,97.28,97.03,97.19,47300.0
2014-10-20 13:30:00,97.18,97.31,97.09,97.31,58100.0,97.18,97.31,97.09,97.31,58100.0
2014-10-20 14:00:00,97.3,97.81,97.3,97.75,72300.0,97.3,97.81,97.3,97.75,72300.0
2014-10-20 14:30:00,97.76,97.88,97.61,97.78,77400.0,97.76,97.88,97.61,97.78,77400.0
2014-10-20 15:00:00,97.79,97.92,97.3,97.32,93400.0,97.79,97.92,97.3,97.32,93400.0
2014-10-20 15:30:00,97.34,97.6,97.26,97.55,141900.0,97.34,97.6,97.26,97.55,141900.0
2014-10-21 09:30:00,100.29,105.48,100.29,104.29,308700.0,100.29,105.48,100.29,104.29,308700.0
2014-10-21 10:00:00,104.29,105.17,103.81,103.95,272400.0,104.29,105.17,103.81,103.95,272400.0
2014-10-21 10:30:00,103.98,105.28,103.97,105.22,143600.0,103.98,105.28,103.97,105.22,143600.0
2014-10-21 11:00:00,105.2,105.99,104.81,105.77,162700.0,105.2,105.99,104.81,105.77,162700.0
2014-10-21 11:30:00,105.75,106.21,105.72,106.05,106500.0,105.75,106.21,105.72,106.05,106500.0
2014-10-21 12:00:00,106.05,106.68,106.02,106.56,104500.0,106.05,106.68,106.02,106.56,104500.0
2014-10-21 12:30:00,106.55,106.8,105.67,105.92,52700.0,106.55,106.8,105.67,105.92,52700.0
2014-10-21 13:00:00,105.92,106.65,105.84,106.4,54800.0,105.92,106.65,105.84,106.4,54800.0
2014-10-21 13:30:00,106.43,106.83,105.75,106.54,54700.0,106.43,106.83,105.75,106.54,54700.0
2014-10-21 14:00:00,106.59,106.59,105.82,106.01,67700.0,106.59,106.59,105.82,106.01,67700.0
2014-10-21 14:30:00,106.06,106.47,105.86,106.05,62900.0,106.06,106.47,105.86,106.05,62900.0
2014-10-21 15:00:00,106.02,107.49,105.78,107.21,156300.0,106.02,107.49,105.78,107.21,156300.0
2014-10-21 15:30:00,107.19,107.4,106.5,107.01,345500.0,107.19,107.4,106.5,107.01,345500.0
2014-10-22 09:30:00,107.66,108.04,106.57,107.3,46400.0,107.66,108.04,106.57,107.3,46400.0
2014-10-22 10:00:00,107.22,107.3,106.15,106.36,50700.0,107.22,107.3,106.15,106.36,50700.0
2014-10-22 10:30:00,106.35,106.61,106.05,106.1,45900.0,106.35,106.61,106.05,106.1,45900.0
2014-10-22 11:00:00,106.12,106.46,106.09,106.16,33800.0,106.12,106.46,106.09,106.16,33800.0
2014-10-22 11:30:00,106.18,106.32,105.75,105.78,51600.0,106.18,106.32,105.75,105.78,51600.0
2014-10-22 12:00:00,105.75,105.82,105.45,105.45,83700.0,105.75,105.82,105.45,105.45,83700.0
2014-10-22 12:30:00,105.45,105.72,105.22,105.54,41200.0,105.45,105.72,105.22,105.54,41200.0
2014-10-22 13:00:00,105.55,105.84,105.43,105.48,49700.0,105.55,105.84,105.43,105.48,49700.0
2014-10-22 13:30:00,105.46,105.51,105.18,105.18,32700.0,105.46,105.51,105.18,105.18,32700.0
2014-10-22 14:00:00,105.17,105.21,104.78,105.16,56700.0,105.17,105.21,104.78,105.16,56700.0
2014-10-22 14:30:00,105.18,105.2,104.9,105.17,55000.0,105.18,105.2,104.9,105.17,55000.0
2014-10-22 15:00:00,105.17,105.18,104.76,104.79,74200.0,105.17,105.18,104.76,104.79,74200.0
2014-10-22 15:30:00,104.78,104.83,104.39,104.46,129100.0,104.78,104.83,104.39,104.46,129100.0
2014-10-23 09:30:00,105.53,106.44,105.39,106.44,20500.0,105.53,106.44,105.39,106.44,20500.0
2014-10-23 10:00:00,106.46,107.09,106.45,107.09,23300.0,106.46,107.09,106.45,107.09,23300.0
2014-10-23 10:30:00,107.04,107.77,107.04,107.68,38700.0,107.04,107.77,107.04,107.68,38700.0
2014-10-23 11:00:00,107.76,108.02,107.61,107.71,45700.0,107.76,108.02,107.61,107.71,45700.0
2014-10-23 11:30:00,107.74,107.79,107.42,107.61,22800.0,107.74,107.79,107.42,107.61,22800.0
2014-10-23 12:00:00,107.61,107.67,107.54,107.63,25800.0,107.61,107.67,107.54,107.63,25800.0
2014-10-23 12:30:00,107.63,107.63,107.14,107.19,15100.0,107.63,107.63,107.14,107.19,15100.0
2014-10-23 13:00:00,107.19,107.21,107.09,107.12,22600.0,107.19,107.21,107.09,107.12,22600.0
2014-10-23 13:30:00,107.14,107.49,107.08,107.38,27100.0,107.14,107.49,107.08,107.38,27100.0
2014-10-23 14:00:00,107.4,107.75,107.35,107.69,35400.0,107.4,107.75,107.35,107.69,35400.0
2014-10-23 14:30:00,107.73,107.73,107.05,107.43,41600.0,107.73,107.73,107.05,107.43,41600.0
2014-10-23 15:00:00,107.37,107.37,106.96,107.07,50400.0,107.37,107.37,106.96,107.07,50400.0
2014-10-23 15:30:00,107.07,107.45,107.06,107.33,116900.0,107.07,107.45,107.06,107.33,116900.0
2014-10-24 09:30:00,107.27,107.87,107.23,107.61,26600.0,107.27,107.87,107.23,107.61,26600.0
2014-10-24 10:00:00,107.73,108.16,107.52,107.9,34300.0,107.73,108.16,107.52,107.9,34300.0
2014-10-24 10:30:00,107.93,108.34,107.9,108.26,34000.0,107.93,108.34,107.9,108.26,34000.0
2014-10-24 11:00:00,108.33,108.54,108.23,108.27,40900.0,108.33,108.54,108.23,108.27,40900.0
2014-10-24 11:30:00,108.24,108.71,108.24,108.59,78200.0,108.24,108.71,108.24,108.59,78200.0
2014-10-24 12:00:00,108.54,108.54,108.32,108.39,10800.0,108.54,108.54,108.32,108.39,10800.0
2014-10-24 12:30:00,108.39,108.46,108.31,108.44,26100.0,108.39,108.46,108.31,108.44,26100.0
2014-10-24 13:00:00,108.42,108.45,107.89,107.93,73900.0,108.42,108.45,107.89,107.93,73900.0
2014-10-24 13:30:00,107.94,108.32,107.94,108.31,23800.0,107.94,108.32,107.94,108.31,23800.0
2014-10-24 14:00:00,108.32,108.51,108.31,108.4,28500.0,108.32,108.51,108.31,108.4,28500.0
2014-10-24 14:30:00,108.39,108.47,108.3,108.3,19000.0,108.39,108.47,108.3,108.3,19000.0
2014-10-24 15:00:00,108.3,108.36,108.16,108.28,53800.0,108.3,108.36,108.16,108.28,53800.0
2014-10-24 15:30:00,108.3,108.36,108.18,108.23,76700.0,108.3,108.36,108.18,108.23,76700.0
2014-10-27 09:30:00,108.21,108.27,107.28,108.27,34400.0,108.21,108.27,107.28,108.27,34400.0
2014-10-27 10:00:00,108.3,108.3,107.96,108.25,38400.0,108.3,108.3,107.96,108.25,38400.0
2014-10-27 10:30:00,108.25,108.64,108.2,108.59,23300.0,108.25,108.64,108.2,108.59,23300.0
2014-10-27 11:00:00,108.6,108.65,108.52,108.56,31000.0,108.6,108.65,108.52,108.56,31000.0
2014-10-27 11:30:00,108.59,108.61,108.5,108.56,21000.0,108.59,108.61,108.5,108.56,21000.0
2014-10-27 12:00:00,108.52,108.62,108.5,108.55,17000.0,108.52,108.62,108.5,108.55,17000.0
2014-10-27 12:30:00,108.57,108.63,108.51,108.59,26600.0,108.57,108.63,108.51,108.59,26600.0
2014-10-27 13:00:00,108.62,108.74,108.56,108.62,22900.0,108.62,108.74,108.56,108.62,22900.0
2014-10-27 13:30:00,108.59,108.59,108.51,108.52,29500.0,108.59,108.59,108.51,108.52,29500.0
2014-10-27 14:00:00,108.51,108.53,108.4,108.4,21900.0,108.51,108.53,108.4,108.4,21900.0
2014-10-27 14:30:00,108.39,108.44,108.04,108.07,31600.0,108.39,108.44,108.04,108.07,31600.0
2014-10-27 15:00:00,108.11,108.2,108.05,108.05,27300.0,108.11,108.2,108.05,108.05,27300.0
2014-10-27 15:30:00,108.04,108.31,107.95,108.15,67400.0,108.04,108.31,107.95,108.15,67400.0
2014-10-28 09:30:00,108.65,109.1,108.43,108.9,24600.0,108.65,109.1,108.43,108.9,24600.0
2014-10-28 10:00:00,108.94,109.09,108.83,108.97,35100.0,108.94,109.09,108.83,108.97,35100.0
2014-10-28 10:30:00,108.92,109.17,108.86,108.98,27400.0,108.92,109.17,108.86,108.98,27400.0
2014-10-28 11:00:00,109.03,109.21,108.94,109.15,12200.0,109.03,109.21,108.94,109.15,12200.0
2014-10-28 11:30:00,109.18,109.33,109.13,109.3,16800.0,109.18,109.33,109.13,109.3,16800.0
2014-10-28 12:00:00,109.3,109.38,109.1,109.14,14500.0,109.3,109.38,109.1,109.14,14500.0
2014-10-28 12:30:00,109.14,109.19,108.98,109.08,21300.0,109.14,109.19,108.98,109.08,21300.0
2014-10-28 13:00:00,109.09,109.41,109.07,109.41,17300.0,109.09,109.41,109.07,109.41,17300.0
2014-10-28 13:30:00,109.41,109.71,109.36,109.7,26000.0,109.41,109.71,109.36,109.7,26000.0
2014-10-28 14:00:00,109.71,109.75,109.49,109.59,25100.0,109.71,109.75,109.49,109.59,25100.0
2014-10-28 14:30:00,109.61,109.69,109.57,109.59,24100.0,109.61,109.69,109.57,109.59,24100.0
2014-10-28 15:00:00,109.6,109.94,109.6,109.93,36300.0,109.6,109.94,109.6,109.93,36300.0
2014-10-28 15:30:00,109.94,110.0,109.79,110.0,126000.0,109.94,110.0,109.79,110.0,126000.0
2014-10-29 09:30:00,110.0,110.38,109.97,110.25,21100.0,110.0,110.38,109.97,110.25,21100.0
2014-10-29 10:00:00,110.25,110.29,109.46,109.55,34300.0,110.25,110.29,109.46,109.55,34300.0
2014-10-29 10:30:00,109.57,109.63,109.03,109.14,26300.0,109.57,109.63,109.03,109.14,26300.0
2014-10-29 11:00:00,109.16,109.5,109.15,109.49,21800.0,109.16,109.5,109.15,109.49,21800.0
2014-10-29 11:30:00,109.48,109.6,109.36,109.58,13800.0,109.48,109.6,109.36,109.58,13800.0
2014-10-29 12:00:00,109.54,109.56,109.26,109.27,10500.0,109.54,109.56,109.26,109.27,10500.0
2014-10-29 12:30:00,109.22,109.29,109.0,109.27,19000.0,109.22,109.29,109.0,109.27,19000.0
2014-10-29 13:00:00,109.25,109.3,109.21,109.28,11000.0,109.25,109.3,109.21,109.28,11000.0
2014-10-29 13:30:00,109.28,109.28,109.02,109.12,12500.0,109.28,109.28,109.02,109.12,12500.0
2014-10-29 14:00:00,109.19,109.34,108.81,109.27,118500.0,109.19,109.34,108.81,109.27,118500.0
2014-10-29 14:30:00,109.34,109.36,108.79,109.1,52400.0,109.34,109.36,108.79,109.1,52400.0
2014-10-29 15:00:00,109.15,109.53,108.9,109.53,261800.0,109.15,109.53,108.9,109.53,261800.0
2014-10-29 15:30:00,109.55,110.0,109.55,109.87,69900.0,109.55,110.0,109.55,109.87,69900.0
2014-10-30 09:30:00,109.84,110.44,109.17,110.0,23300.0,109.84,110.44,109.17,110.0,23300.0
2014-10-30 10:00:00,110.0,110.12,109.75,109.9,26600.0,110.0,110.12,109.75,109.9,26600.0
2014-10-30 10:30:00,109.9,110.01,109.49,109.61,22700.0,109.9,110.01,109.49,109.61,22700.0
2014-10-30 11:00:00,109.59,109.66,109.52,109.56,21700.0,109.59,109.66,109.52,109.56,21700.0
2014-10-30 11:30:00,109.56,109.98,109.55,109.97,14000.0,109.56,109.98,109.55,109.97,14000.0
2014-10-30 12:00:00,110.0,110.06,109.79,109.96,12200.0,110.0,110.06,109.79,109.96,12200.0
2014-10-30 12:30:00,109.96,110.0,109.81,109.81,8200.0,109.96,110.0,109.81,109.81,8200.0
2014-10-30 13:00:00,109.81,110.12,109.74,109.98,10100.0,109.81,110.12,109.74,109.98,10100.0
2014-10-30 13:30:00,110.02,110.51,109.96,110.46,15500.0,110.02,110.51,109.96,110.46,15500.0
2014-10-30 14:00:00,110.47,110.86,110.46,110.47,18600.0,110.47,110.86,110.46,110.47,18600.0
2014-10-30 14:30:00,110.47,110.53,110.02,110.12,22100.0,110.47,110.53,110.02,110.12,22100.0
2014-10-30 15:00:00,110.13,110.51,110.13,110.32,24400.0,110.13,110.51,110.13,110.32,24400.0
2014-10-30 15:30:00,110.32,110.6,110.32,110.6,75400.0,110.32,110.6,110.32,110.6,75400.0
2014-10-31 09:30:00,112.17,112.4,111.35,111.46,25600.0,112.17,112.4,111.35,111.46,25600.0
2014-10-31 10:00:00,111.45,111.72,111.26,111.53,53200.0,111.45,111.72,111.26,111.53,53200.0
2014-10-31 10:30:00,111.49,111.51,111.17,111.2,31900.0,111.49,111.51,111.17,111.2,31900.0
2014-10-31 11:00:00,111.19,111.2,110.98,111.0,24600.0,111.19,111.2,110.98,111.0,24600.0
2014-10-31 11:30:00,111.0,111.01,110.74,110.83,21300.0,111.0,111.01,110.74,110.83,21300.0
2014-10-31 12:00:00,110.8,110.88,110.61,110.79,33600.0,110.8,110.88,110.61,110.79,33600.0
2014-10-31 12:30:00,110.8,110.87,110.65,110.73,22500.0,110.8,110.87,110.65,110.73,22500.0
2014-10-31 13:00:00,110.73,110.93,110.73,110.83,42800.0,110.73,110.93,110.73,110.83,42800.0
2014-10-31 13:30:00,110.8,110.83,110.59,110.62,23500.0,110.8,110.83,110.59,110.62,23500.0
2014-10-31 14:00:00,110.63,110.8,110.63,110.74,21900.0,110.63,110.8,110.63,110.74,21900.0
2014-10-31 14:30:00,110.71,110.8,110.65,110.7,18600.0,110.71,110.8,110.65,110.7,18600.0
2014-10-31 15:00:00,110.69,110.7,110.44,110.59,32700.0,110.69,110.7,110.44,110.59,32700.0
2014-10-31 15:30:00,110.57,110.82,110.51,110.75,108600.0,110.57,110.82,110.51,110.75,108600.0
2014-11-03 09:30:00,111.0,111.71,111.0,111.54,19000.0,111.0,111.71,111.0,111.54,19000.0
2014-11-03 10:00:00,111.54,111.85,111.26,111.48,37300.0,111.54,111.85,111.26,111.48,37300.0
2014-11-03 10:30:00,111.45,111.54,111.31,111.41,16100.0,111.45,111.54,111.31,111.41,16100.0
2014-11-03 11:00:00,111.4,111.42,111.2,111.24,15200.0,111.4,111.42,111.2,111.24,15200.0
2014-11-03 11:30:00,111.27,111.6,111.14,111.59,7900.0,111.27,111.6,111.14,111.59,7900.0
2014-11-03 12:00:00,111.6,111.7,111.54,111.66,9300.0,111.6,111.7,111.54,111.66,9300.0
2014-11-03 12:30:00,111.72,111.88,111.69,111.82,10000.0,111.72,111.88,111.69,111.82,10000.0
2014-11-03 13:00:00,111.86,111.86,111.69,111.79,11300.0,111.86,111.86,111.69,111.79,11300.0
2014-11-03 13:30:00,111.79,111.84,111.74,111.76,15600.0,111.79,111.84,111.74,111.76,15600.0
2014-11-03 14:00:00,111.76,111.95,111.75,111.8,17700.0,111.76,111.95,111.75,111.8,17700.0
2014-11-03 14:30:00,111.81,111.81,111.59,111.6,26600.0,111.81,111.81,111.59,111.6,26600.0
2014-11-03 15:00:00,111.59,111.59,111.22,111.22,23800.0,111.59,111.59,111.22,111.22,23800.0
2014-11-03 15:30:00,111.27,111.7,111.25,111.68,67000.0,111.27,111.7,111.25,111.68,67000.0
2014-11-04 09:30:00,111.54,111.81,111.15,111.47,15100.0,111.54,111.81,111.15,111.47,15100.0
2014-11-04 10:00:00,111.48,111.53,111.27,111.39,9700.0,111.48,111.53,111.27,111.39,9700.0
2014-11-04 10:30:00,111.3,111.4,111.06,111.11,17100.0,111.3,111.4,111.06,111.11,17100.0
2014-11-04 11:00:00,111.08,111.2,111.0,111.2,20300.0,111.08,111.2,111.0,111.2,20300.0
2014-11-04 11:30:00,111.2,111.23,111.06,111.11,13900.0,111.2,111.23,111.06,111.11,13900.0
2014-11-04 12:00:00,111.13,111.5,111.09,111.48,31300.0,111.13,111.5,111.09,111.48,31300.0
2014-11-04 12:30:00,111.51,111.66,111.5,111.54,11800.0,111.51,111.66,111.5,111.54,11800.0
2014-11-04 13:00:00,111.52,111.55,111.09,111.11,25300.0,111.52,111.55,111.09,111.11,25300.0
2014-11-04 13:30:00,111.11,111.52,111.04,111.52,18800.0,111.11,111.52,111.04,111.52,18800.0
2014-11-04 14:00:00,111.51,111.53,111.36,111.36,13500.0,111.51,111.53,111.36,111.36,13500.0
2014-11-04 14:30:00,111.34,111.51,111.29,111.51,7200.0,111.34,111.51,111.29,111.51,7200.0
2014-11-04 15:00:00,111.53,111.8,111.53,111.69,24400.0,111.53,111.8,111.53,111.69,24400.0
2014-11-04 15:30:00,111.72,111.97,111.68,111.9,63700.0,111.72,111.97,111.68,111.9,63700.0
2014-11-05 09:30:00,112.78,112.79,111.79,112.26,24900.0,112.78,112.79,111.79,112.26,24900.0
2014-11-05 10:00:00,112.18,112.3,111.83,111.94,40700.0,112.18,112.3,111.83,111.94,40700.0
2014-11-05 10:30:00,111.97,111.99,111.44,111.55,8400.0,111.97,111.99,111.44,111.55,8400.0
2014-11-05 11:00:00,111.58,111.67,111.4,111.52,12600.0,111.58,111.67,111.4,111.52,12600.0
2014-11-05 11:30:00,111.5,111.52,111.3,111.47,18000.0,111.5,111.52,111.3,111.47,18000.0
2014-11-05 12:00:00,111.51,111.54,111.33,111.38,14600.0,111.51,111.54,111.33,111.38,14600.0
2014-11-05 12:30:00,111.4,111.69,111.4,111.62,9000.0,111.4,111.69,111.4,111.62,9000.0
2014-11-05 13:00:00,111.65,111.81,111.61,111.79,11300.0,111.65,111.81,111.61,111.79,11300.0
2014-11-05 13:30:00,111.81,111.81,111.55,111.62,18200.0,111.81,111.81,111.55,111.62,18200.0
2014-11-05 14:00:00,111.62,111.77,111.58,111.71,11700.0,111.62,111.77,111.58,111.71,11700.0
2014-11-05 14:30:00,111.7,111.78,111.56,111.78,16700.0,111.7,111.78,111.56,111.78,16700.0
2014-11-05 15:00:00,111.86,111.86,111.55,111.62,25700.0,111.86,111.86,111.55,111.62,25700.0
2014-11-05 15:30:00,111.58,111.87,111.57,111.77,65300.0,111.58,111.87,111.57,111.77,65300.0
2014-11-06 09:30:00,112.02,112.75,111.94,112.54,19000.0,112.02,112.75,111.94,112.54,19000.0
2014-11-06 10:00:00,112.64,112.83,112.33,112.64,14700.0,112.64,112.83,112.33,112.64,14700.0
2014-11-06 10:30:00,112.63,112.71,112.27,112.35,26600.0,112.63,112.71,112.27,112.35,26600.0
2014-11-06 11:00:00,112.27,112.55,112.22,112.43,15900.0,112.27,112.55,112.22,112.43,15900.0
2014-11-06 11:30:00,112.45,112.51,112.31,112.5,8300.0,112.45,112.51,112.31,112.5,8300.0
2014-11-06 12:00:00,112.49,112.67,112.4,112.5,60400.0,112.49,112.67,112.4,112.5,60400.0
2014-11-06 12:30:00,112.51,112.92,112.51,112.9,30200.0,112.51,112.92,112.51,112.9,30200.0
2014-11-06 13:00:00,112.92,112.94,112.77,112.86,24200.0,112.92,112.94,112.77,112.86,24200.0
2014-11-06 13:30:00,112.85,113.01,112.79,112.99,14500.0,112.85,113.01,112.79,112.99,14500.0
2014-11-06 14:00:00,113.0,113.21,112.96,113.11,58200.0,113.0,113.21,112.96,113.11,58200.0
2014-11-06 14:30:00,113.13,113.15,112.9,113.04,19700.0,113.13,113.15,112.9,113.04,19700.0
2014-11-06 15:00:00,112.99,113.02,112.86,112.89,23800.0,112.99,113.02,112.86,112.89,23800.0
2014-11-06 15:30:00,112.92,113.11,112.87,112.88,90700.0,112.92,113.11,112.87,112.88,90700.0
2014-11-07 09:30:00,112.93,113.0,111.62,111.78,14900.0,112.93,113.0,111.62,111.78,14900.0
2014-11-07 10:00:00,111.79,112.17,111.79,111.79,14300.0,111.79,112.17,111.79,111.79,14300.0
2014-11-07 10:30:00,111.73,111.93,111.65,111.75,17600.0,111.73,111.93,111.65,111.75,17600.0
2014-11-07 11:00:00,111.73,112.0,111.73,111.79,22100.0,111.73,112.0,111.73,111.79,22100.0
2014-11-07 11:30:00,111.81,111.85,111.65,111.73,16000.0,111.81,111.85,111.65,111.73,16000.0
2014-11-07 12:00:00,111.71,111.79,111.69,111.72,14700.0,111.71,111.79,111.69,111.72,14700.0
2014-11-07 12:30:00,111.72,111.79,111.41,111.41,7200.0,111.72,111.79,111.41,111.41,7200.0
2014-11-07 13:00:00,111.37,111.55,111.37,111.37,12700.0,111.37,111.55,111.37,111.37,12700.0
2014-11-07 13:30:00,111.39,111.51,111.35,111.43,17200.0,111.39,111.51,111.35,111.43,17200.0
2014-11-07 14:00:00,111.43,111.56,111.19,111.19,14100.0,111.43,111.56,111.19,111.19,14100.0
2014-11-07 14:30:00,111.18,111.28,110.95,111.01,17400.0,111.18,111.28,110.95,111.01,17400.0
2014-11-07 15:00:00,111.0,111.05,110.7,110.91,27100.0,111.0,111.05,110.7,110.91,27100.0
2014-11-07 15:30:00,110.9,111.17,110.76,111.16,161800.0,110.9,111.17,110.76,111.16,161800.0
2014-11-10 09:30:00,111.32,111.73,111.05,111.57,28500.0,111.32,111.73,111.05,111.57,28500.0
2014-11-10 10:00:00,111.59,111.73,111.37,111.4,26300.0,111.59,111.73,111.37,111.4,26300.0
2014-11-10 10:30:00,111.36,111.53,111.35,111.38,27900.0,111.36,111.53,111.35,111.38,27900.0
2014-11-10 11:00:00,111.38,111.81,111.38,111.62,22300.0,111.38,111.81,111.38,111.62,22300.0
2014-11-10 11:30:00,111.62,112.02,111.62,112.02,15300.0,111.62,112.02,111.62,112.02,15300.0
2014-11-10 12:00:00,111.98,112.03,111.9,111.96,8300.0,111.98,112.03,111.9,111.96,8300.0
2014-11-10 12:30:00,111.96,111.98,111.83,111.86,7600.0,111.96,111.98,111.83,111.86,7600.0
2014-11-10 13:00:00,111.83,112.02,111.83,111.99,6700.0,111.83,112.02,111.83,111.99,6700.0
2014-11-10 13:30:00,112.02,112.04,111.96,112.02,7900.0,112.02,112.04,111.96,112.02,7900.0
2014-11-10 14:00:00,112.03,112.35,112.03,112.33,9800.0,112.03,112.35,112.03,112.33,9800.0
2014-11-10 14:30:00,112.33,112.34,112.21,112.25,19600.0,112.33,112.34,112.21,112.25,19600.0
2014-11-10 15:00:00,112.26,112.31,112.19,112.26,15900.0,112.26,112.31,112.19,112.26,15900.0
2014-11-10 15:30:00,112.26,112.5,112.22,112.5,36200.0,112.26,112.5,112.22,112.5,36200.0
2014-11-11 09:30:00,112.33,112.35,111.91,112.04,12400.0,112.33,112.35,111.91,112.04,12400.0
2014-11-11 10:00:00,112.08,112.44,112.0,112.36,11800.0,112.08,112.44,112.0,112.36,11800.0
2014-11-11 10:30:00,112.35,112.48,112.29,112.4,9500.0,112.35,112.48,112.29,112.4,9500.0
2014-11-11 11:00:00,112.48,112.72,112.38,112.63,7000.0,112.48,112.72,112.38,112.63,7000.0
2014-11-11 11:30:00,112.64,112.7,112.52,112.66,4900.0,112.64,112.7,112.52,112.66,4900.0
2014-11-11 12:00:00,112.6,112.63,112.27,112.27,6300.0,112.6,112.63,112.27,112.27,6300.0
2014-11-11 12:30:00,112.27,112.3,112.07,112.07,9100.0,112.27,112.3,112.07,112.07,9100.0
2014-11-11 13:00:00,112.07,112.1,111.98,112.0,7400.0,112.07,112.1,111.98,112.0,7400.0
2014-11-11 13:30:00,111.98,112.05,111.97,111.99,4500.0,111.98,112.05,111.97,111.99,4500.0
2014-11-11 14:00:00,112.0,112.12,111.98,112.08,5900.0,112.0,112.12,111.98,112.08,5900.0
2014-11-11 14:30:00,112.07,112.19,112.06,112.19,7500.0,112.07,112.19,112.06,112.19,7500.0
2014-11-11 15:00:00,112.17,112.25,112.1,112.1,10000.0,112.17,112.25,112.1,112.1,10000.0
2014-11-11 15:30:00,112.13,112.36,112.09,112.32,36700.0,112.13,112.36,112.09,112.32,36700.0
2014-11-12 09:30:00,111.68,112.8,111.53,112.64,14700.0,111.68,112.8,111.53,112.64,14700.0
2014-11-12 10:00:00,112.71,112.92,112.55,112.59,16800.0,112.71,112.92,112.55,112.59,16800.0
2014-11-12 10:30:00,112.59,112.7,112.51,112.7,8200.0,112.59,112.7,112.51,112.7,8200.0
2014-11-12 11:00:00,112.71,113.0,112.71,112.98,13900.0,112.71,113.0,112.71,112.98,13900.0
2014-11-12 11:30:00,112.99,113.38,112.99,113.28,32000.0,112.99,113.38,112.99,113.28,32000.0
2014-11-12 12:00:00,113.3,113.54,113.19,113.38,19400.0,113.3,113.54,113.19,113.38,19400.0
2014-11-12 12:30:00,113.38,113.46,113.27,113.43,12700.0,113.38,113.46,113.27,113.43,12700.0
2014-11-12 13:00:00,113.49,113.7,113.46,113.69,15600.0,113.49,113.7,113.46,113.69,15600.0
2014-11-12 13:30:00,113.68,113.73,113.32,113.34,39700.0,113.68,113.73,113.32,113.34,39700.0
2014-11-12 14:00:00,113.38,113.51,113.34,113.39,15400.0,113.38,113.51,113.34,113.39,15400.0
2014-11-12 14:30:00,113.41,113.43,113.35,113.43,25700.0,113.41,113.43,113.35,113.43,25700.0
2014-11-12 15:00:00,113.43,113.52,113.35,113.48,56900.0,113.43,113.52,113.35,113.48,56900.0
2014-11-12 15:30:00,113.48,113.66,113.45,113.51,110600.0,113.48,113.66,113.45,113.51,110600.0
2014-11-13 09:30:00,113.5,113.88,113.47,113.86,20700.0,113.5,113.88,113.47,113.86,20700.0
2014-11-13 10:00:00,113.92,114.16,113.78,114.09,19500.0,113.92,114.16,113.78,114.09,19500.0
2014-11-13 10:30:00,114.08,114.32,114.07,114.17,12400.0,114.08,114.32,114.07,114.17,12400.0
2014-11-13 11:00:00,114.2,114.2,113.5,113.65,14600.0,114.2,114.2,113.5,113.65,14600.0
2014-11-13 11:30:00,113.65,113.65,113.28,113.5,20400.0,113.65,113.65,113.28,113.5,20400.0
2014-11-13 12:00:00,113.49,113.67,113.37,113.67,8400.0,113.49,113.67,113.37,113.67,8400.0
2014-11-13 12:30:00,113.65,113.65,113.51,113.51,5700.0,113.65,113.65,113.51,113.51,5700.0
2014-11-13 13:00:00,113.51,113.51,113.26,113.46,20300.0,113.51,113.51,113.26,113.46,20300.0
2014-11-13 13:30:00,113.47,113.57,113.32,113.54,11800.0,113.47,113.57,113.32,113.54,11800.0
2014-11-13 14:00:00,113.54,113.64,113.47,113.61,13400.0,113.54,113.64,113.47,113.61,13400.0
2014-11-13 14:30:00,113.57,113.69,113.54,113.59,9800.0,113.57,113.69,113.54,113.59,9800.0
2014-11-13 15:00:00,113.57,113.8,113.57,113.65,12800.0,113.57,113.8,113.57,113.65,12800.0
2014-11-13 15:30:00,113.67,113.72,113.53,113.72,58900.0,113.67,113.72,113.53,113.72,58900.0
2014-11-14 09:30:00,113.93,113.93,113.03,113.28,23600.0,113.93,113.93,113.03,113.28,23600.0
2014-11-14 10:00:00,113.3,113.47,113.05,113.05,10700.0,113.3,113.47,113.05,113.05,10700.0
2014-11-14 10:30:00,113.07,113.18,112.84,113.03,18400.0,113.07,113.18,112.84,113.03,18400.0
2014-11-14 11:00:00,113.05,113.07,112.62,112.62,15000.0,113.05,113.07,112.62,112.62,15000.0
2014-11-14 11:30:00,112.63,112.8,112.61,112.67,6800.0,112.63,112.8,112.61,112.67,6800.0
2014-11-14 12:00:00,112.66,112.66,112.44,112.53,17100.0,112.66,112.66,112.44,112.53,17100.0
2014-11-14 12:30:00,112.55,112.66,112.5,112.51,5400.0,112.55,112.66,112.5,112.51,5400.0
2014-11-14 13:00:00,112.47,112.51,112.42,112.5,24500.0,112.47,112.51,112.42,112.5,24500.0
2014-11-14 13:30:00,112.51,112.51,112.16,112.16,12800.0,112.51,112.51,112.16,112.16,12800.0
2014-11-14 14:00:00,112.16,112.22,112.11,112.15,17200.0,112.16,112.22,112.11,112.15,17200.0
2014-11-14 14:30:00,112.16,112.34,112.16,112.28,17300.0,112.16,112.34,112.16,112.28,17300.0
2014-11-14 15:00:00,112.29,112.45,112.29,112.36,25600.0,112.29,112.45,112.29,112.36,25600.0
2014-11-14 15:30:00,112.36,112.62,112.35,112.44,59900.0,112.36,112.62,112.35,112.44,59900.0
2014-11-17 09:30:00,112.34,112.63,112.08,112.47,16500.0,112.34,112.63,112.08,112.47,16500.0
2014-11-17 10:00:00,112.53,112.56,112.13,112.43,14800.0,112.53,112.56,112.13,112.43,14800.0
2014-11-17 10:30:00,112.43,112.45,112.03,112.22,9300.0,112.43,112.45,112.03,112.22,9300.0
2014-11-17 11:00:00,112.25,112.27,111.91,111.93,12300.0,112.25,112.27,111.91,111.93,12300.0
2014-11-17 11:30:00,111.93,112.1,111.88,112.01,7900.0,111.93,112.1,111.88,112.01,7900.0
2014-11-17 12:00:00,112.03,112.26,111.91,112.26,12100.0,112.03,112.26,111.91,112.26,12100.0
2014-11-17 12:30:00,112.26,112.38,112.21,112.34,7900.0,112.26,112.38,112.21,112.34,7900.0
2014-11-17 13:00:00,112.36,112.49,112.34,112.46,4300.0,112.36,112.49,112.34,112.46,4300.0
2014-11-17 13:30:00,112.45,112.45,112.16,112.29,5000.0,112.45,112.45,112.16,112.29,5000.0
2014-11-17 14:00:00,112.3,112.34,112.23,112.26,8400.0,112.3,112.34,112.23,112.26,8400.0
2014-11-17 14:30:00,112.26,112.43,112.26,112.42,10200.0,112.26,112.43,112.26,112.42,10200.0
2014-11-17 15:00:00,112.42,112.42,112.26,112.28,11600.0,112.42,112.42,112.26,112.28,11600.0
2014-11-17 15:30:00,112.25,112.44,112.18,112.4,49400.0,112.25,112.44,112.18,112.4,49400.0
2014-11-18 09:30:00,112.37,113.23,112.12,113.18,26900.0,112.37,113.23,112.12,113.18,26900.0
2014-11-18 10:00:00,113.21,113.41,113.2,113.4,18200.0,113.21,113.41,113.2,113.4,18200.0
2014-11-18 10:30:00,113.4,113.58,113.35,113.53,68600.0,113.4,113.58,113.35,113.53,68600.0
2014-11-18 11:00:00,113.52,113.56,113.34,113.35,17800.0,113.52,113.56,113.34,113.35,17800.0
2014-11-18 11:30:00,113.35,113.56,113.21,113.55,8800.0,113.35,113.56,113.21,113.55,8800.0
2014-11-18 12:00:00,113.56,113.59,113.31,113.35,21900.0,113.56,113.59,113.31,113.35,21900.0
2014-11-18 12:30:00,113.36,113.5,113.36,113.43,7900.0,113.36,113.5,113.36,113.43,7900.0
2014-11-18 13:00:00,113.4,113.71,113.39,113.58,24700.0,113.4,113.71,113.39,113.58,24700.0
2014-11-18 13:30:00,113.59,113.66,113.46,113.54,12000.0,113.59,113.66,113.46,113.54,12000.0
2014-11-18 14:00:00,113.55,113.82,113.54,113.77,47200.0,113.55,113.82,113.54,113.77,47200.0
2014-11-18 14:30:00,113.76,114.13,113.76,114.13,18100.0,113.76,114.13,113.76,114.13,18100.0
2014-11-18 15:00:00,114.11,114.31,114.06,114.23,23100.0,114.11,114.31,114.06,114.23,23100.0
2014-11-18 15:30:00,114.2,114.25,113.94,114.08,56700.0,114.2,114.25,113.94,114.08,56700.0
2014-11-19 09:30:00,113.79,114.39,113.35,114.11,24700.0,113.79,114.39,113.35,114.11,24700.0
2014-11-19 10:00:00,114.14,114.56,114.1,114.47,46700.0,114.14,114.56,114.1,114.47,46700.0
2014-11-19 10:30:00,114.5,114.58,114.38,114.51,46600.0,114.5,114.58,114.38,114.51,46600.0
2014-11-19 11:00:00,114.5,114.55,114.18,114.35,76800.0,114.5,114.55,114.18,114.35,76800.0
2014-11-19 11:30:00,114.36,114.49,114.32,114.38,21100.0,114.36,114.49,114.32,114.38,21100.0
2014-11-19 12:00:00,114.4,114.48,114.3,114.45,16500.0,114.4,114.48,114.3,114.45,16500.0
2014-11-19 12:30:00,114.44,114.53,114.39,114.46,13800.0,114.44,114.53,114.39,114.46,13800.0
2014-11-19 13:00:00,114.54,114.55,114.25,114.27,20100.0,114.54,114.55,114.25,114.27,20100.0
2014-11-19 13:30:00,114.24,114.24,113.96,113.98,21800.0,114.24,114.24,113.96,113.98,21800.0
2014-11-19 14:00:00,114.0,114.35,113.94,114.04,25200.0,114.0,114.35,113.94,114.04,25200.0
2014-11-19 14:30:00,114.04,114.25,113.91,114.16,28600.0,114.04,114.25,113.91,114.16,28600.0
2014-11-19 15:00:00,114.15,114.33,113.98,114.11,29900.0,114.15,114.33,113.98,114.11,29900.0
2014-11-19 15:30:00,114.09,114.39,114.04,114.33,95500.0,114.09,114.39,114.04,114.33,95500.0
2014-11-20 09:30:00,114.15,115.29,114.13,115.08,81200.0,114.15,115.29,114.13,115.08,81200.0
2014-11-20 10:00:00,115.08,115.71,115.07,115.53,57400.0,115.08,115.71,115.07,115.53,57400.0
2014-11-20 10:30:00,115.55,116.06,115.48,115.96,61200.0,115.55,116.06,115.48,115.96,61200.0
2014-11-20 11:00:00,115.94,116.47,115.88,116.38,81000.0,115.94,116.47,115.88,116.38,81000.0
2014-11-20 11:30:00,116.37,116.68,116.09,116.58,66200.0,116.37,116.68,116.09,116.58,66200.0
2014-11-20 12:00:00,116.58,116.68,116.42,116.66,62000.0,116.58,116.68,116.42,116.66,62000.0
2014-11-20 12:30:00,116.63,116.63,116.3,116.38,50000.0,116.63,116.63,116.3,116.38,50000.0
2014-11-20 13:00:00,116.39,116.5,116.33,116.41,29100.0,116.39,116.5,116.33,116.41,29100.0
2014-11-20 13:30:00,116.46,116.53,115.99,115.99,33800.0,116.46,116.53,115.99,115.99,33800.0
2014-11-20 14:00:00,115.99,116.11,115.97,116.03,37500.0,115.99,116.11,115.97,116.03,37500.0
2014-11-20 14:30:00,116.03,116.1,115.69,115.77,39100.0,116.03,116.1,115.69,115.77,39100.0
2014-11-20 15:00:00,115.78,115.87,115.69,115.85,40300.0,115.78,115.87,115.69,115.85,40300.0
2014-11-20 15:30:00,115.86,116.1,115.8,115.95,68200.0,115.86,116.1,115.8,115.95,68200.0
2014-11-21 09:30:00,117.71,117.71,116.0,116.3,69200.0,117.71,117.71,116.0,116.3,69200.0
2014-11-21 10:00:00,116.33,116.56,116.15,116.47,33900.0,116.33,116.56,116.15,116.47,33900.0
2014-11-21 10:30:00,116.51,116.67,116.18,116.2,45500.0,116.51,116.67,116.18,116.2,45500.0
2014-11-21 11:00:00,116.22,116.24,116.07,116.15,20400.0,116.22,116.24,116.07,116.15,20400.0
2014-11-21 11:30:00,116.14,116.27,116.1,116.2,17500.0,116.14,116.27,116.1,116.2,17500.0
2014-11-21 12:00:00,116.17,116.23,116.01,116.13,28800.0,116.17,116.23,116.01,116.13,28800.0
2014-11-21 12:30:00,116.12,116.42,116.09,116.25,29600.0,116.12,116.42,116.09,116.25,29600.0
2014-11-21 13:00:00,116.22,116.22,115.81,115.85,16700.0,116.22,116.22,115.81,115.85,16700.0
2014-11-21 13:30:00,115.83,115.95,115.71,115.89,23800.0,115.83,115.95,115.71,115.89,23800.0
2014-11-21 14:00:00,115.9,116.0,115.79,115.81,23200.0,115.9,116.0,115.79,115.81,23200.0
2014-11-21 14:30:00,115.86,116.14,115.7,116.13,23800.0,115.86,116.14,115.7,116.13,23800.0
2014-11-21 15:00:00,116.13,116.26,115.98,116.01,35100.0,116.13,116.26,115.98,116.01,35100.0
2014-11-21 15:30:00,116.03,116.15,115.71,115.83,131600.0,116.03,116.15,115.71,115.83,131600.0
2014-11-24 09:30:00,116.01,116.61,115.74,115.9,29400.0,116.01,116.61,115.74,115.9,29400.0
2014-11-24 10:00:00,115.95,116.15,115.81,115.87,22500.0,115.95,116.15,115.81,115.87,22500.0
2014-11-24 10:30:00,115.88,115.98,115.7,115.98,27300.0,115.88,115.98,115.7,115.98,27300.0
2014-11-24 11:00:00,115.99,115.99,115.81,115.84,26600.0,115.99,115.99,115.81,115.84,26600.0
2014-11-24 11:30:00,115.87,116.27,115.81,116.2,16400.0,115.87,116.27,115.81,116.2,16400.0
2014-11-24 12:00:00,116.19,116.24,116.13,116.13,13100.0,116.19,116.24,116.13,116.13,13100.0
2014-11-24 12:30:00,116.14,116.21,116.02,116.19,16100.0,116.14,116.21,116.02,116.19,16100.0
2014-11-24 13:00:00,116.21,116.27,116.16,116.21,16600.0,116.21,116.27,116.16,116.21,16600.0
2014-11-24 13:30:00,116.23,116.37,116.2,116.24,35900.0,116.23,116.37,116.2,116.24,35900.0
2014-11-24 14:00:00,116.24,116.35,116.24,116.34,33500.0,116.24,116.35,116.24,116.34,33500.0
2014-11-24 14:30:00,116.34,116.48,116.26,116.39,18500.0,116.34,116.48,116.26,116.39,18500.0
2014-11-24 15:00:00,116.42,116.62,116.42,116.54,17900.0,116.42,116.62,116.42,116.54,17900.0
2014-11-24 15:30:00,116.53,116.64,116.45,116.47,113800.0,116.53,116.64,116.45,116.47,113800.0
2014-11-25 09:30:00,116.58,116.62,116.1,116.44,20900.0,116.58,116.62,116.1,116.44,20900.0
2014-11-25 10:00:00,116.4,116.58,116.21,116.43,13900.0,116.4,116.58,116.21,116.43,13900.0
2014-11-25 10:30:00,116.43,116.52,116.21,116.21,23900.0,116.43,116.52,116.21,116.21,23900.0
2014-11-25 11:00:00,116.23,116.32,115.95,115.95,18600.0,116.23,116.32,115.95,115.95,18600.0
2014-11-25 11:30:00,115.9,115.93,115.75,115.81,14200.0,115.9,115.93,115.75,115.81,14200.0
2014-11-25 12:00:00,115.89,115.89,115.72,115.74,24600.0,115.89,115.89,115.72,115.74,24600.0
2014-11-25 12:30:00,115.76,115.93,115.7,115.85,12000.0,115.76,115.93,115.7,115.85,12000.0
2014-11-25 13:00:00,115.86,115.88,115.66,115.66,13100.0,115.86,115.88,115.66,115.66,13100.0
2014-11-25 13:30:00,115.65,115.88,115.58,115.87,15600.0,115.65,115.88,115.58,115.87,15600.0
2014-11-25 14:00:00,115.89,115.93,115.79,115.82,19300.0,115.89,115.93,115.79,115.82,19300.0
2014-11-25 14:30:00,115.84,115.85,115.64,115.68,22500.0,115.84,115.85,115.64,115.68,22500.0
2014-11-25 15:00:00,115.69,116.04,115.69,115.96,26300.0,115.69,116.04,115.69,115.96,26300.0
2014-11-25 15:30:00,115.95,115.97,115.76,115.84,53100.0,115.95,115.97,115.76,115.84,53100.0
2014-11-26 09:30:00,116.1,116.35,115.45,115.86,20400.0,116.1,116.35,115.45,115.86,20400.0
2014-11-26 10:00:00,115.86,115.92,115.64,115.68,5400.0,115.86,115.92,115.64,115.68,5400.0
2014-11-26 10:30:00,115.67,115.71,115.36,115.38,7000.0,115.67,115.71,115.36,115.38,7000.0
2014-11-26 11:00:00,115.4,115.49,115.21,115.29,7800.0,115.4,115.49,115.21,115.29,7800.0
2014-11-26 11:30:00,115.39,115.77,115.39,115.74,5300.0,115.39,115.77,115.39,115.74,5300.0
2014-11-26 12:00:00,115.78,115.85,115.75,115.82,8100.0,115.78,115.85,115.75,115.82,8100.0
2014-11-26 12:30:00,115.85,115.92,115.77,115.8,8900.0,115.85,115.92,115.77,115.8,8900.0
2014-11-26 13:00:00,115.8,115.85,115.64,115.65,5200.0,115.8,115.85,115.64,115.65,5200.0
2014-11-26 13:30:00,115.65,115.68,115.62,115.63,4800.0,115.65,115.68,115.62,115.63,4800.0
2014-11-26 14:00:00,115.69,115.77,115.59,115.74,6600.0,115.69,115.77,115.59,115.74,6600.0
2014-11-26 14:30:00,115.75,115.8,115.63,115.64,9600.0,115.75,115.8,115.63,115.64,9600.0
2014-11-26 15:00:00,115.65,115.75,115.64,115.7,8600.0,115.65,115.75,115.64,115.7,8600.0
2014-11-26 15:30:00,115.69,115.96,115.63,115.88,28000.0,115.69,115.96,115.63,115.88,28000.0
2014-11-28 09:30:00,116.08,116.99,116.08,116.99,22900.0,116.08,116.99,116.08,116.99,22900.0
2014-11-28 10:00:00,117.0,117.11,116.69,116.84,12400.0,117.0,117.11,116.69,116.84,12400.0
2014-11-28 10:30:00,116.84,117.0,116.58,116.61,11200.0,116.84,117.0,116.58,116.61,11200.0
2014-11-28 11:00:00,116.61,116.79,116.58,116.62,5500.0,116.61,116.79,116.58,116.62,5500.0
2014-11-28 11:30:00,116.62,116.62,116.32,116.32,4700.0,116.62,116.62,116.32,116.32,4700.0
2014-11-28 12:00:00,116.26,116.35,116.11,116.19,8700.0,116.26,116.35,116.11,116.19,8700.0
2014-11-28 12:30:00,116.19,116.21,115.74,115.96,43300.0,116.19,116.21,115.74,115.96,43300.0
2014-12-01 09:30:00,115.45,115.67,115.12,115.66,21600.0,115.45,115.67,115.12,115.66,21600.0
2014-12-01 10:00:00,115.75,116.22,115.74,115.97,36000.0,115.75,116.22,115.74,115.97,36000.0
2014-12-01 10:30:00,116.01,116.01,115.57,115.58,38300.0,116.01,116.01,115.57,115.58,38300.0
2014-12-01 11:00:00,115.59,116.09,115.59,116.06,27400.0,115.59,116.09,115.59,116.06,27400.0
2014-12-01 11:30:00,116.1,116.26,116.07,116.12,8300.0,116.1,116.26,116.07,116.12,8300.0
2014-12-01 12:00:00,116.12,116.12,115.98,115.98,10100.0,116.12,116.12,115.98,115.98,10100.0
2014-12-01 12:30:00,116.0,116.09,115.93,116.03,19400.0,116.0,116.09,115.93,116.03,19400.0
2014-12-01 13:00:00,116.04,116.05,115.86,115.89,45500.0,116.04,116.05,115.86,115.89,45500.0
2014-12-01 13:30:00,115.9,116.1,115.9,115.97,28800.0,115.9,116.1,115.9,115.97,28800.0
2014-12-01 14:00:00,115.94,115.94,115.8,115.86,23000.0,115.94,115.94,115.8,115.86,23000.0
2014-12-01 14:30:00,115.85,116.1,115.82,116.08,19900.0,115.85,116.1,115.82,116.08,19900.0
2014-12-01 15:00:00,116.07,116.13,115.98,116.11,17400.0,116.07,116.13,115.98,116.11,17400.0
2014-12-01 15:30:00,116.11,116.11,115.78,115.93,80100.0,116.11,116.11,115.78,115.93,80100.0
2014-12-02 09:30:00,116.08,116.43,115.64,115.91,24500.0,116.08,116.43,115.64,115.91,24500.0
2014-12-02 10:00:00,115.99,116.31,115.83,116.31,31500.0,115.99,116.31,115.83,116.31,31500.0
2014-12-02 10:30:00,116.32,116.51,116.24,116.5,27500.0,116.32,116.51,116.24,116.5,27500.0
2014-12-02 11:00:00,116.51,116.73,116.5,116.5,46200.0,116.51,116.73,116.5,116.5,46200.0
2014-12-02 11:30:00,116.5,116.57,116.35,116.39,11700.0,116.5,116.57,116.35,116.39,11700.0
2014-12-02 12:00:00,116.38,116.38,116.2,116.2,7500.0,116.38,116.38,116.2,116.2,7500.0
2014-12-02 12:30:00,116.2,116.4,116.17,116.35,13900.0,116.2,116.4,116.17,116.35,13900.0
2014-12-02 13:00:00,116.37,116.5,116.32,116.5,7000.0,116.37,116.5,116.32,116.5,7000.0
2014-12-02 13:30:00,116.52,116.68,116.5,116.56,10600.0,116.52,116.68,116.5,116.56,10600.0
2014-12-02 14:00:00,116.6,116.94,116.54,116.94,12400.0,116.6,116.94,116.54,116.94,12400.0
2014-12-02 14:30:00,116.94,117.22,116.81,117.11,20000.0,116.94,117.22,116.81,117.11,20000.0
2014-12-02 15:00:00,117.12,117.19,116.9,116.93,7600.0,117.12,117.19,116.9,116.93,7600.0
2014-12-02 15:30:00,116.93,116.97,116.71,116.8,30400.0,116.93,116.97,116.71,116.8,30400.0
2014-12-03 09:30:00,116.28,116.45,115.62,116.08,41400.0,116.28,116.45,115.62,116.08,41400.0
2014-12-03 10:00:00,116.07,116.83,116.05,116.62,19400.0,116.07,116.83,116.05,116.62,19400.0
2014-12-03 10:30:00,116.69,116.97,116.68,116.89,12000.0,116.69,116.97,116.68,116.89,12000.0
2014-12-03 11:00:00,116.94,117.28,116.91,117.26,26900.0,116.94,117.28,116.91,117.26,26900.0
2014-12-03 11:30:00,117.29,117.3,117.0,117.08,15400.0,117.29,117.3,117.0,117.08,15400.0
2014-12-03 12:00:00,117.1,117.13,116.84,116.96,13000.0,117.1,117.13,116.84,116.96,13000.0
2014-12-03 12:30:00,116.87,117.05,116.87,116.95,14800.0,116.87,117.05,116.87,116.95,14800.0
2014-12-03 13:00:00,117.01,117.04,116.97,117.04,12400.0,117.01,117.04,116.97,117.04,12400.0
2014-12-03 13:30:00,117.05,117.11,116.93,117.11,4000.0,117.05,117.11,116.93,117.11,4000.0
2014-12-03 14:00:00,117.11,117.19,117.06,117.15,3200.0,117.11,117.19,117.06,117.15,3200.0
2014-12-03 14:30:00,117.13,117.13,116.81,116.81,8500.0,117.13,117.13,116.81,116.81,8500.0
2014-12-03 15:00:00,116.84,117.06,116.83,117.01,7300.0,116.84,117.06,116.83,117.01,7300.0
2014-12-03 15:30:00,117.02,117.1,116.92,116.96,27800.0,117.02,117.1,116.92,116.96,27800.0
2014-12-04 09:30:00,116.83,117.22,116.41,117.0,11100.0,116.83,117.22,116.41,117.0,11100.0
2014-12-04 10:00:00,117.1,117.19,116.92,117.07,28200.0,117.1,117.19,116.92,117.07,28200.0
2014-12-04 10:30:00,117.07,117.13,116.92,117.09,28500.0,117.07,117.13,116.92,117.09,28500.0
2014-12-04 11:00:00,117.07,117.09,116.92,116.92,7200.0,117.07,117.09,116.92,116.92,7200.0
2014-12-04 11:30:00,116.93,117.23,116.79,117.06,10700.0,116.93,117.23,116.79,117.06,10700.0
2014-12-04 12:00:00,117.03,117.27,117.02,117.27,4200.0,117.03,117.27,117.02,117.27,4200.0
2014-12-04 12:30:00,117.26,117.57,117.24,117.26,11400.0,117.26,117.57,117.24,117.26,11400.0
2014-12-04 13:00:00,117.26,117.31,117.03,117.04,16100.0,117.26,117.31,117.03,117.04,16100.0
2014-12-04 13:30:00,117.05,117.13,117.01,117.05,6100.0,117.05,117.13,117.01,117.05,6100.0
2014-12-04 14:00:00,117.05,117.1,117.0,117.02,112100.0,117.05,117.1,117.0,117.02,112100.0
2014-12-04 14:30:00,117.0,117.05,116.7,116.75,20300.0,117.0,117.05,116.7,116.75,20300.0
2014-12-04 15:00:00,116.75,116.79,116.44,116.48,71900.0,116.75,116.79,116.44,116.48,71900.0
2014-12-04 15:30:00,116.49,116.61,116.42,116.49,70800.0,116.49,116.61,116.42,116.49,70800.0
2014-12-05 09:30:00,116.02,116.66,115.82,116.02,32800.0,116.02,116.66,115.82,116.02,32800.0
2014-12-05 10:00:00,116.03,116.18,115.8,115.81,38500.0,116.03,116.18,115.8,115.81,38500.0
2014-12-05 10:30:00,115.8,115.83,114.98,115.03,78900.0,115.8,115.83,114.98,115.03,78900.0
2014-12-05 11:00:00,115.0,115.33,114.93,115.05,39100.0,115.0,115.33,114.93,115.05,39100.0
2014-12-05 11:30:00,115.07,115.07,114.52,114.6,48800.0,115.07,115.07,114.52,114.6,48800.0
2014-12-05 12:00:00,114.63,114.81,114.57,114.57,64100.0,114.63,114.81,114.57,114.57,64100.0
2014-12-05 12:30:00,114.57,115.04,114.31,114.85,29600.0,114.57,115.04,114.31,114.85,29600.0
2014-12-05 13:00:00,114.93,115.06,114.79,115.06,33300.0,114.93,115.06,114.79,115.06,33300.0
2014-12-05 13:30:00,115.06,115.48,115.06,115.45,29000.0,115.06,115.48,115.06,115.45,29000.0
2014-12-05 14:00:00,115.45,115.48,115.31,115.46,17000.0,115.45,115.48,115.31,115.46,17000.0
2014-12-05 14:30:00,115.46,115.49,115.38,115.4,19600.0,115.46,115.49,115.38,115.4,19600.0
2014-12-05 15:00:00,115.4,115.55,115.32,115.43,23400.0,115.4,115.55,115.32,115.43,23400.0
2014-12-05 15:30:00,115.46,115.48,115.24,115.44,45500.0,115.46,115.48,115.24,115.44,45500.0
2014-12-08 09:30:00,115.6,115.95,115.27,115.52,11300.0,115.6,115.95,115.27,115.52,11300.0
2014-12-08 10:00:00,115.46,115.96,115.0,115.96,62700.0,115.46,115.96,115.0,115.96,62700.0
2014-12-08 10:30:00,115.94,116.16,115.85,116.15,12400.0,115.94,116.16,115.85,116.15,12400.0
2014-12-08 11:00:00,116.15,116.23,116.01,116.13,7000.0,116.15,116.23,116.01,116.13,7000.0
2014-12-08 11:30:00,116.11,116.26,116.09,116.15,12300.0,116.11,116.26,116.09,116.15,12300.0
2014-12-08 12:00:00,116.15,116.23,115.73,115.81,13000.0,116.15,116.23,115.73,115.81,13000.0
2014-12-08 12:30:00,115.78,115.81,115.62,115.63,7100.0,115.78,115.81,115.62,115.63,7100.0
2014-12-08 13:00:00,115.64,115.75,115.49,115.49,4500.0,115.64,115.75,115.49,115.49,4500.0
2014-12-08 13:30:00,115.47,115.52,115.2,115.2,10500.0,115.47,115.52,115.2,115.2,10500.0
2014-12-08 14:00:00,115.19,115.26,115.01,115.15,15300.0,115.19,115.26,115.01,115.15,15300.0
2014-12-08 14:30:00,115.13,115.57,115.08,115.54,18900.0,115.13,115.57,115.08,115.54,18900.0
2014-12-08 15:00:00,115.5,115.52,115.34,115.44,15700.0,115.5,115.52,115.34,115.44,15700.0
2014-12-08 15:30:00,115.41,115.41,115.05,115.35,46000.0,115.41,115.41,115.05,115.35,46000.0
2014-12-09 09:30:00,114.43,115.1,114.4,114.4,18200.0,114.43,115.1,114.4,114.4,18200.0
2014-12-09 10:00:00,114.46,114.46,114.3,114.37,11300.0,114.46,114.46,114.3,114.37,11300.0
2014-12-09 10:30:00,114.44,115.06,114.35,114.97,56800.0,114.44,115.06,114.35,114.97,56800.0
2014-12-09 11:00:00,115.03,115.11,114.85,115.11,21900.0,115.03,115.11,114.85,115.11,21900.0
2014-12-09 11:30:00,115.1,115.54,115.06,115.5,12000.0,115.1,115.54,115.06,115.5,12000.0
2014-12-09 12:00:00,115.5,115.5,115.24,115.32,9200.0,115.5,115.5,115.24,115.32,9200.0
2014-12-09 12:30:00,115.35,115.75,115.35,115.75,7300.0,115.35,115.75,115.35,115.75,7300.0
2014-12-09 13:00:00,115.81,115.93,115.7,115.9,7500.0,115.81,115.93,115.7,115.9,7500.0
2014-12-09 13:30:00,115.91,116.08,115.91,115.99,9800.0,115.91,116.08,115.91,115.99,9800.0
2014-12-09 14:00:00,115.99,116.01,115.63,115.67,24000.0,115.99,116.01,115.63,115.67,24000.0
2014-12-09 14:30:00,115.67,115.7,115.38,115.66,12800.0,115.67,115.7,115.38,115.66,12800.0
2014-12-09 15:00:00,115.7,115.8,115.44,115.51,21200.0,115.7,115.8,115.44,115.51,21200.0
2014-12-09 15:30:00,115.48,115.62,115.43,115.55,39800.0,115.48,115.62,115.43,115.55,39800.0
2014-12-10 09:30:00,115.13,115.18,114.39,114.6,36300.0,115.13,115.18,114.39,114.6,36300.0
2014-12-10 10:00:00,114.6,115.05,114.51,114.71,32200.0,114.6,115.05,114.51,114.71,32200.0
2014-12-10 10:30:00,114.7,114.96,114.66,114.9,177300.0,114.7,114.96,114.66,114.9,177300.0
2014-12-10 11:00:00,114.9,115.04,114.84,114.85,14800.0,114.9,115.04,114.84,114.85,14800.0
2014-12-10 11:30:00,114.82,114.84,114.29,114.48,30800.0,114.82,114.84,114.29,114.48,30800.0
2014-12-10 12:00:00,114.47,114.51,114.2,114.2,21700.0,114.47,114.51,114.2,114.2,21700.0
2014-12-10 12:30:00,114.2,114.23,113.62,113.68,30300.0,114.2,114.23,113.62,113.68,30300.0
2014-12-10 13:00:00,113.68,113.97,113.66,113.89,26100.0,113.68,113.97,113.66,113.89,26100.0
2014-12-10 13:30:00,113.93,113.97,113.47,113.47,12900.0,113.93,113.97,113.47,113.47,12900.0
2014-12-10 14:00:00,113.48,113.49,113.04,113.05,11600.0,113.48,113.49,113.04,113.05,11600.0
2014-12-10 14:30:00,113.06,113.06,112.64,112.64,10300.0,113.06,113.06,112.64,112.64,10300.0
2014-12-10 15:00:00,112.6,113.13,112.54,113.01,34700.0,112.6,113.13,112.54,113.01,34700.0
2014-12-10 15:30:00,113.01,113.21,112.28,112.44,143200.0,113.01,113.21,112.28,112.44,143200.0
2014-12-11 09:30:00,112.8,113.93,112.54,113.21,44700.0,112.8,113.93,112.54,113.21,44700.0
2014-12-11 10:00:00,113.3,113.95,113.16,113.87,26200.0,113.3,113.95,113.16,113.87,26200.0
2014-12-11 10:30:00,113.93,114.11,113.18,113.52,27300.0,113.93,114.11,113.18,113.52,27300.0
2014-12-11 11:00:00,113.48,113.98,113.44,113.75,14100.0,113.48,113.98,113.44,113.75,14100.0
2014-12-11 11:30:00,113.74,114.04,113.74,114.03,12500.0,113.74,114.04,113.74,114.03,12500.0
2014-12-11 12:00:00,114.05,114.1,113.88,114.01,18200.0,114.05,114.1,113.88,114.01,18200.0
2014-12-11 12:30:00,114.0,114.07,113.85,113.92,13000.0,114.0,114.07,113.85,113.92,13000.0
2014-12-11 13:00:00,113.85,113.94,113.76,113.87,11000.0,113.85,113.94,113.76,113.87,11000.0
2014-12-11 13:30:00,113.89,114.1,113.89,113.9,19800.0,113.89,114.1,113.89,113.9,19800.0
2014-12-11 14:00:00,113.89,114.02,113.74,113.75,16600.0,113.89,114.02,113.74,113.75,16600.0
2014-12-11 14:30:00,113.8,113.89,113.48,113.54,11900.0,113.8,113.89,113.48,113.54,11900.0
2014-12-11 15:00:00,113.57,113.93,113.44,113.93,34000.0,113.57,113.93,113.44,113.93,34000.0
2014-12-11 15:30:00,113.95,114.02,113.18,113.31,55900.0,113.95,114.02,113.18,113.31,55900.0
2014-12-12 09:30:00,112.11,113.09,112.08,112.74,37800.0,112.11,113.09,112.08,112.74,37800.0
2014-12-12 10:00:00,112.76,112.78,112.13,112.53,19800.0,112.76,112.78,112.13,112.53,19800.0
2014-12-12 10:30:00,112.58,112.84,112.51,112.6,24700.0,112.58,112.84,112.51,112.6,24700.0
2014-12-12 11:00:00,112.42,112.69,112.22,112.26,30500.0,112.42,112.69,112.22,112.26,30500.0
2014-12-12 11:30:00,112.25,112.82,112.25,112.53,5600.0,112.25,112.82,112.25,112.53,5600.0
2014-12-12 12:00:00,112.5,112.53,112.24,112.47,8300.0,112.5,112.53,112.24,112.47,8300.0
2014-12-12 12:30:00,112.56,112.91,112.52,112.86,6000.0,112.56,112.91,112.52,112.86,6000.0
2014-12-12 13:00:00,112.82,113.38,112.74,113.3,11700.0,112.82,113.38,112.74,113.3,11700.0
2014-12-12 13:30:00,113.29,113.34,112.88,113.19,12900.0,113.29,113.34,112.88,113.19,12900.0
2014-12-12 14:00:00,113.12,113.16,112.48,112.48,13800.0,113.12,113.16,112.48,112.48,13800.0
2014-12-12 14:30:00,112.44,112.87,112.44,112.87,14000.0,112.44,112.87,112.44,112.87,14000.0
2014-12-12 15:00:00,112.97,113.03,112.53,112.65,16300.0,112.97,113.03,112.53,112.65,16300.0
2014-12-12 15:30:00,112.59,112.59,111.52,111.57,73700.0,112.59,112.59,111.52,111.57,73700.0
2014-12-15 09:30:00,112.06,112.61,111.87,112.41,20000.0,112.06,112.61,111.87,112.41,20000.0
2014-12-15 10:00:00,112.36,112.36,111.65,111.78,12700.0,112.36,112.36,111.65,111.78,12700.0
2014-12-15 10:30:00,111.68,111.68,111.1,111.54,17100.0,111.68,111.68,111.1,111.54,17100.0
2014-12-15 11:00:00,111.45,111.47,110.95,110.98,42000.0,111.45,111.47,110.95,110.98,42000.0
2014-12-15 11:30:00,111.0,111.14,110.85,110.94,31100.0,111.0,111.14,110.85,110.94,31100.0
2014-12-15 12:00:00,110.97,111.41,110.9,111.35,14000.0,110.97,111.41,110.9,111.35,14000.0
2014-12-15 12:30:00,111.36,112.06,111.19,112.02,18800.0,111.36,112.06,111.19,112.02,18800.0
2014-12-15 13:00:00,111.99,112.14,111.67,111.71,28600.0,111.99,112.14,111.67,111.71,28600.0
2014-12-15 13:30:00,111.67,111.88,111.46,111.56,47800.0,111.67,111.88,111.46,111.56,47800.0
2014-12-15 14:00:00,111.53,112.0,111.44,111.86,18500.0,111.53,112.0,111.44,111.86,18500.0
2014-12-15 14:30:00,111.8,111.97,111.59,111.69,23500.0,111.8,111.97,111.59,111.69,23500.0
2014-12-15 15:00:00,111.69,112.14,111.63,111.76,35400.0,111.69,112.14,111.63,111.76,35400.0
2014-12-15 15:30:00,111.74,112.23,111.71,111.75,69900.0,111.74,112.23,111.71,111.75,69900.0
2014-12-16 09:30:00,111.74,112.62,111.62,111.93,11300.0,111.74,112.62,111.62,111.93,11300.0
2014-12-16 10:00:00,111.83,112.58,111.71,112.34,22700.0,111.83,112.58,111.71,112.34,22700.0
2014-12-16 10:30:00,112.27,112.59,111.95,112.59,10200.0,112.27,112.59,111.95,112.59,10200.0
2014-12-16 11:00:00,112.54,113.55,112.5,113.47,59100.0,112.54,113.55,112.5,113.47,59100.0
2014-12-16 11:30:00,113.51,113.67,113.18,113.23,11500.0,113.51,113.67,113.18,113.23,11500.0
2014-12-16 12:00:00,113.24,113.28,112.98,112.99,8400.0,113.24,113.28,112.98,112.99,8400.0
2014-12-16 12:30:00,113.07,113.09,112.65,112.72,8300.0,113.07,113.09,112.65,112.72,8300.0
2014-12-16 13:00:00,112.73,112.77,112.12,112.27,36800.0,112.73,112.77,112.12,112.27,36800.0
2014-12-16 13:30:00,112.24,112.71,112.15,112.49,16400.0,112.24,112.71,112.15,112.49,16400.0
2014-12-16 14:00:00,112.53,112.61,112.31,112.39,22300.0,112.53,112.61,112.31,112.39,22300.0
2014-12-16 14:30:00,112.37,112.51,112.07,112.29,26500.0,112.37,112.51,112.07,112.29,26500.0
2014-12-16 15:00:00,112.24,112.52,112.02,112.05,37300.0,112.24,112.52,112.02,112.05,37300.0
2014-12-16 15:30:00,112.02,112.19,111.11,111.24,124900.0,112.02,112.19,111.11,111.24,124900.0
2014-12-17 09:30:00,111.48,112.63,111.03,111.94,19100.0,111.48,112.63,111.03,111.94,19100.0
2014-12-17 10:00:00,111.87,111.92,111.09,111.09,10200.0,111.87,111.92,111.09,111.09,10200.0
2014-12-17 10:30:00,111.13,111.24,111.0,111.04,16600.0,111.13,111.24,111.0,111.04,16600.0
2014-12-17 11:00:00,111.1,111.18,111.0,111.09,29800.0,111.1,111.18,111.0,111.09,29800.0
2014-12-17 11:30:00,111.04,112.17,111.0,112.17,19100.0,111.04,112.17,111.0,112.17,19100.0
2014-12-17 12:00:00,112.18,112.3,111.69,111.78,28000.0,112.18,112.3,111.69,111.78,28000.0
2014-12-17 12:30:00,111.8,112.2,111.76,112.1,13100.0,111.8,112.2,111.76,112.1,13100.0
2014-12-17 13:00:00,112.12,112.31,111.98,112.23,9800.0,112.12,112.31,111.98,112.23,9800.0
2014-12-17 13:30:00,112.26,113.13,112.25,113.13,20900.0,112.26,113.13,112.25,113.13,20900.0
2014-12-17 14:00:00,113.01,113.92,112.97,113.27,29200.0,113.01,113.92,112.97,113.27,29200.0
2014-12-17 14:30:00,113.35,113.55,112.74,112.85,34300.0,113.35,113.55,112.74,112.85,34300.0
2014-12-17 15:00:00,112.88,113.36,112.44,113.25,50000.0,112.88,113.36,112.44,113.25,50000.0
2014-12-17 15:30:00,113.21,113.44,112.96,113.4,112500.0,113.21,113.44,112.96,113.4,112500.0
2014-12-18 09:30:00,114.47,114.47,113.6,113.98,35500.0,114.47,114.47,113.6,113.98,35500.0
2014-12-18 10:00:00,114.15,114.49,113.8,114.26,14100.0,114.15,114.49,113.8,114.26,14100.0
2014-12-18 10:30:00,114.22,114.37,113.81,113.84,11600.0,114.22,114.37,113.81,113.84,11600.0
2014-12-18 11:00:00,113.81,113.99,113.69,113.83,28100.0,113.81,113.99,113.69,113.83,28100.0
2014-12-18 11:30:00,113.83,114.01,113.73,113.86,26400.0,113.83,114.01,113.73,113.86,26400.0
2014-12-18 12:00:00,113.86,113.91,113.22,113.47,32600.0,113.86,113.91,113.22,113.47,32600.0
2014-12-18 12:30:00,113.49,113.65,113.34,113.57,23700.0,113.49,113.65,113.34,113.57,23700.0
2014-12-18 13:00:00,113.61,113.83,113.58,113.77,30000.0,113.61,113.83,113.58,113.77,30000.0
2014-12-18 13:30:00,113.76,113.8,113.49,113.55,30000.0,113.76,113.8,113.49,113.55,30000.0
2014-12-18 14:00:00,113.55,113.59,113.35,113.35,40100.0,113.55,113.59,113.35,113.35,40100.0
2014-12-18 14:30:00,113.33,113.46,113.12,113.44,47200.0,113.33,113.46,113.12,113.44,47200.0
2014-12-18 15:00:00,113.46,113.83,113.42,113.71,42700.0,113.46,113.83,113.42,113.71,42700.0
2014-12-18 15:30:00,113.74,114.27,113.65,114.27,98700.0,113.74,114.27,113.65,114.27,98700.0
2014-12-19 09:30:00,114.36,114.97,113.6,113.87,128700.0,114.36,114.97,113.6,113.87,128700.0
2014-12-19 10:00:00,113.93,114.21,113.72,114.18,27000.0,113.93,114.21,113.72,114.18,27000.0
2014-12-19 10:30:00,114.12,114.26,113.98,114.0,45200.0,114.12,114.26,113.98,114.0,45200.0
2014-12-19 11:00:00,113.99,114.45,113.98,114.45,23600.0,113.99,114.45,113.98,114.45,23600.0
2014-12-19 11:30:00,114.37,114.65,114.28,114.58,19900.0,114.37,114.65,114.28,114.58,19900.0
2014-12-19 12:00:00,114.59,114.59,114.39,114.58,12000.0,114.59,114.59,114.39,114.58,12000.0
2014-12-19 12:30:00,114.55,114.85,114.49,114.7,9100.0,114.55,114.85,114.49,114.7,9100.0
2014-12-19 13:00:00,114.72,114.79,114.61,114.78,16400.0,114.72,114.79,114.61,114.78,16400.0
2014-12-19 13:30:00,114.83,114.83,114.63,114.67,13700.0,114.83,114.83,114.63,114.67,13700.0
2014-12-19 14:00:00,114.68,114.77,114.59,114.59,13600.0,114.68,114.77,114.59,114.59,13600.0
2014-12-19 14:30:00,114.61,114.95,114.54,114.94,41200.0,114.61,114.95,114.54,114.94,41200.0
2014-12-19 15:00:00,114.98,115.34,114.9,115.32,36300.0,114.98,115.34,114.9,115.32,36300.0
2014-12-19 15:30:00,115.34,115.41,114.89,115.1,122600.0,115.34,115.41,114.89,115.1,122600.0
2014-12-22 09:30:00,115.15,116.2,115.15,115.54,17400.0,115.15,116.2,115.15,115.54,17400.0
2014-12-22 10:00:00,115.63,115.63,115.32,115.34,26600.0,115.63,115.63,115.32,115.34,26600.0
2014-12-22 10:30:00,115.39,115.39,114.91,114.95,27300.0,115.39,115.39,114.91,114.95,27300.0
2014-12-22 11:00:00,114.9,114.9,114.29,114.51,40800.0,114.9,114.9,114.29,114.51,40800.0
2014-12-22 11:30:00,114.56,114.83,114.5,114.8,6500.0,114.56,114.83,114.5,114.8,6500.0
2014-12-22 12:00:00,114.82,115.06,114.74,115.06,4100.0,114.82,115.06,114.74,115.06,4100.0
2014-12-22 12:30:00,115.06,115.44,115.03,115.42,6300.0,115.06,115.44,115.03,115.42,6300.0
2014-12-22 13:00:00,115.43,115.55,115.35,115.4,14300.0,115.43,115.55,115.35,115.4,14300.0
2014-12-22 13:30:00,115.46,115.63,115.39,115.43,11200.0,115.46,115.63,115.39,115.43,11200.0
2014-12-22 14:00:00,115.45,115.61,115.38,115.56,6300.0,115.45,115.61,115.38,115.56,6300.0
2014-12-22 14:30:00,115.57,115.57,115.29,115.34,10000.0,115.57,115.57,115.29,115.34,10000.0
2014-12-22 15:00:00,115.32,115.41,115.24,115.33,16300.0,115.32,115.41,115.24,115.33,16300.0
2014-12-22 15:30:00,115.33,115.55,115.27,115.5,35700.0,115.33,115.55,115.27,115.5,35700.0
2014-12-23 09:30:00,115.77,115.77,114.82,114.89,10800.0,115.77,115.77,114.82,114.89,10800.0
2014-12-23 10:00:00,114.9,115.07,114.51,114.58,16300.0,114.9,115.07,114.51,114.58,16300.0
2014-12-23 10:30:00,114.59,114.67,113.81,114.05,17100.0,114.59,114.67,113.81,114.05,17100.0
2014-12-23 11:00:00,114.08,114.34,114.02,114.29,19000.0,114.08,114.34,114.02,114.29,19000.0
2014-12-23 11:30:00,114.32,114.34,113.91,113.91,19800.0,114.32,114.34,113.91,113.91,19800.0
2014-12-23 12:00:00,113.95,113.95,113.73,113.84,14400.0,113.95,113.95,113.73,113.84,14400.0
2014-12-23 12:30:00,113.84,114.42,113.79,114.36,13300.0,113.84,114.42,113.79,114.36,13300.0
2014-12-23 13:00:00,114.38,114.54,114.29,114.45,10000.0,114.38,114.54,114.29,114.45,10000.0
2014-12-23 13:30:00,114.5,114.66,114.42,114.58,13000.0,114.5,114.66,114.42,114.58,13000.0
2014-12-23 14:00:00,114.59,114.81,114.48,114.81,10500.0,114.59,114.81,114.48,114.81,10500.0
2014-12-23 14:30:00,114.85,114.85,114.51,114.53,14200.0,114.85,114.85,114.51,114.53,14200.0
2014-12-23 15:00:00,114.55,114.66,114.42,114.48,18700.0,114.55,114.66,114.42,114.48,18700.0
2014-12-23 15:30:00,114.46,114.52,114.25,114.31,60100.0,114.46,114.52,114.25,114.31,60100.0
2014-12-24 09:30:00,114.58,114.87,114.33,114.77,4800.0,114.58,114.87,114.33,114.77,4800.0
2014-12-24 10:00:00,114.75,114.88,114.4,114.74,15000.0,114.75,114.88,114.4,114.74,15000.0
2014-12-24 10:30:00,114.88,115.0,114.73,114.91,20600.0,114.88,115.0,114.73,114.91,20600.0
2014-12-24 11:00:00,114.95,115.01,114.8,115.0,10800.0,114.95,115.01,114.8,115.0,10800.0
2014-12-24 11:30:00,115.08,115.14,114.81,114.82,6200.0,115.08,115.14,114.81,114.82,6200.0
2014-12-24 12:00:00,114.8,114.87,114.73,114.74,2600.0,114.8,114.87,114.73,114.74,2600.0
2014-12-24 12:30:00,114.77,114.81,114.52,114.56,14100.0,114.77,114.81,114.52,114.56,14100.0
2014-12-26 09:30:00,114.69,115.17,114.36,114.36,4900.0,114.69,115.17,114.36,114.36,4900.0
2014-12-26 10:00:00,114.35,114.6,114.35,114.41,31200.0,114.35,114.6,114.35,114.41,31200.0
2014-12-26 10:30:00,114.49,114.59,114.38,114.5,28700.0,114.49,114.59,114.38,114.5,28700.0
2014-12-26 11:00:00,114.54,114.56,114.31,114.31,11600.0,114.54,114.56,114.31,114.31,11600.0
2014-12-26 11:30:00,114.28,114.33,113.86,113.87,12600.0,114.28,114.33,113.86,113.87,12600.0
2014-12-26 12:00:00,113.92,113.94,113.78,113.84,8400.0,113.92,113.94,113.78,113.84,8400.0
2014-12-26 12:30:00,113.84,113.92,113.76,113.85,9200.0,113.84,113.92,113.76,113.85,9200.0
2014-12-26 13:00:00,113.88,114.25,113.81,114.19,15100.0,113.88,114.25,113.81,114.19,15100.0
2014-12-26 13:30:00,114.23,114.56,114.21,114.44,5000.0,114.23,114.56,114.21,114.44,5000.0
2014-12-26 14:00:00,114.48,114.5,114.39,114.47,4800.0,114.48,114.5,114.39,114.47,4800.0
2014-12-26 14:30:00,114.48,114.56,114.47,114.52,4600.0,114.48,114.56,114.47,114.52,4600.0
2014-12-26 15:00:00,114.5,114.64,114.48,114.64,9400.0,114.5,114.64,114.48,114.64,9400.0
2014-12-26 15:30:00,114.65,114.65,114.28,114.35,18500.0,114.65,114.65,114.28,114.35,18500.0
2014-12-29 09:30:00,114.19,114.79,113.72,114.19,14500.0,114.19,114.79,113.72,114.19,14500.0
2014-12-29 10:00:00,114.17,114.34,114.01,114.13,28700.0,114.17,114.34,114.01,114.13,28700.0
2014-12-29 10:30:00,114.17,114.37,114.12,114.12,19300.0,114.17,114.37,114.12,114.12,19300.0
2014-12-29 11:00:00,114.15,114.35,114.12,114.34,11800.0,114.15,114.35,114.12,114.34,11800.0
2014-12-29 11:30:00,114.34,114.39,114.21,114.24,13400.0,114.34,114.39,114.21,114.24,13400.0
2014-12-29 12:00:00,114.26,114.3,114.13,114.15,9600.0,114.26,114.3,114.13,114.15,9600.0
2014-12-29 12:30:00,114.17,114.4,114.17,114.4,8300.0,114.17,114.4,114.17,114.4,8300.0
2014-12-29 13:00:00,114.4,114.61,114.39,114.44,6200.0,114.4,114.61,114.39,114.44,6200.0
2014-12-29 13:30:00,114.48,114.55,114.42,114.55,6100.0,114.48,114.55,114.42,114.55,6100.0
2014-12-29 14:00:00,114.5,114.61,114.47,114.6,22200.0,114.5,114.61,114.47,114.6,22200.0
2014-12-29 14:30:00,114.6,114.76,114.6,114.76,11100.0,114.6,114.76,114.6,114.76,11100.0
2014-12-29 15:00:00,114.76,114.77,114.62,114.62,10000.0,114.76,114.77,114.62,114.62,10000.0
2014-12-29 15:30:00,114.67,114.67,114.38,114.45,20500.0,114.67,114.67,114.38,114.45,20500.0
2014-12-30 09:30:00,114.43,115.27,114.02,114.1,8900.0,114.43,115.27,114.02,114.1,8900.0
2014-12-30 10:00:00,114.13,114.44,113.94,114.35,25900.0,114.13,114.44,113.94,114.35,25900.0
2014-12-30 10:30:00,114.33,114.33,114.02,114.26,28800.0,114.33,114.33,114.02,114.26,28800.0
2014-12-30 11:00:00,114.2,114.54,114.02,114.48,13700.0,114.2,114.54,114.02,114.48,13700.0
2014-12-30 11:30:00,114.5,114.57,114.32,114.51,18500.0,114.5,114.57,114.32,114.51,18500.0
2014-12-30 12:00:00,114.52,114.6,114.42,114.51,7700.0,114.52,114.6,114.42,114.51,7700.0
2014-12-30 12:30:00,114.41,114.44,114.2,114.22,8300.0,114.41,114.44,114.2,114.22,8300.0
2014-12-30 13:00:00,114.23,114.28,114.12,114.19,9100.0,114.23,114.28,114.12,114.19,9100.0
2014-12-30 13:30:00,114.2,114.2,113.8,113.84,5100.0,114.2,114.2,113.8,113.84,5100.0
2014-12-30 14:00:00,113.81,113.98,113.76,113.98,8100.0,113.81,113.98,113.76,113.98,8100.0
2014-12-30 14:30:00,114.0,114.29,113.98,114.19,3800.0,114.0,114.29,113.98,114.19,3800.0
2014-12-30 15:00:00,114.21,114.32,113.98,114.01,7400.0,114.21,114.32,113.98,114.01,7400.0
2014-12-30 15:30:00,113.99,114.17,113.75,113.78,34000.0,113.99,114.17,113.75,113.78,34000.0
2014-12-31 09:30:00,114.24,114.48,113.93,114.35,7100.0,114.24,114.48,113.93,114.35,7100.0
2014-12-31 10:00:00,114.35,114.75,114.31,114.75,9600.0,114.35,114.75,114.31,114.75,9600.0
2014-12-31 10:30:00,114.8,114.91,114.73,114.79,2800.0,114.8,114.91,114.73,114.79,2800.0
2014-12-31 11:00:00,114.81,114.89,114.71,114.82,5200.0,114.81,114.89,114.71,114.82,5200.0
2014-12-31 11:30:00,114.89,114.89,114.68,114.68,12400.0,114.89,114.89,114.68,114.68,12400.0
2014-12-31 12:00:00,114.75,114.75,114.28,114.42,25700.0,114.75,114.75,114.28,114.42,25700.0
2014-12-31 12:30:00,114.44,114.44,114.26,114.26,2700.0,114.44,114.44,114.26,114.26,2700.0
2014-12-31 13:00:00,114.28,114.44,114.17,114.17,5100.0,114.28,114.44,114.17,114.17,5100.0
2014-12-31 13:30:00,114.19,114.28,114.01,114.05,5600.0,114.19,114.28,114.01,114.05,5600.0
2014-12-31 14:00:00,114.04,114.04,113.55,113.62,5300.0,114.04,114.04,113.55,113.62,5300.0
2014-12-31 14:30:00,113.55,113.62,113.14,113.2,7100.0,113.55,113.62,113.14,113.2,7100.0
2014-12-31 15:00:00,113.2,113.48,113.14,113.33,8600.0,113.2,113.48,113.14,113.33,8600.0
2014-12-31 15:30:00,113.39,113.4,112.6,112.68,33000.0,113.39,113.4,112.6,112.68,33000.0
2015-01-02 09:30:00,113.57,114.92,113.57,114.44,22500.0,113.57,114.92,113.57,114.44,22500.0
2015-01-02 10:00:00,114.37,114.37,113.63,114.26,21600.0,114.37,114.37,113.63,114.26,21600.0
2015-01-02 10:30:00,114.23,114.28,113.23,113.75,28800.0,114.23,114.28,113.23,113.75,28800.0
2015-01-02 11:00:00,113.77,113.9,113.46,113.8,54000.0,113.77,113.9,113.46,113.8,54000.0
2015-01-02 11:30:00,113.75,113.96,113.56,113.74,31800.0,113.75,113.96,113.56,113.74,31800.0
2015-01-02 12:00:00,113.75,114.13,113.65,113.91,34000.0,113.75,114.13,113.65,113.91,34000.0
2015-01-02 12:30:00,113.89,114.2,113.8,114.03,35800.0,113.89,114.2,113.8,114.03,35800.0
2015-01-02 13:00:00,113.99,114.0,113.58,113.65,23300.0,113.99,114.0,113.58,113.65,23300.0
2015-01-02 13:30:00,113.65,113.98,113.56,113.93,23400.0,113.65,113.98,113.56,113.93,23400.0
2015-01-02 14:00:00,113.89,114.08,113.78,113.85,18700.0,113.89,114.08,113.78,113.85,18700.0
2015-01-02 14:30:00,113.85,113.91,113.71,113.71,11700.0,113.85,113.91,113.71,113.71,11700.0
2015-01-02 15:00:00,113.69,113.86,113.56,113.74,20800.0,113.69,113.86,113.56,113.74,20800.0
2015-01-02 15:30:00,113.76,114.17,113.74,113.9,42800.0,113.76,114.17,113.74,113.9,42800.0
2015-01-05 09:30:00,113.62,114.13,113.11,113.11,8100.0,113.62,114.13,113.11,113.11,8100.0
2015-01-05 10:00:00,113.06,114.05,112.93,114.05,17400.0,113.06,114.05,112.93,114.05,17400.0
2015-01-05 10:30:00,114.07,114.29,113.65,113.97,15300.0,114.07,114.29,113.65,113.97,15300.0
2015-01-05 11:00:00,113.97,114.03,113.62,113.81,31900.0,113.97,114.03,113.62,113.81,31900.0
2015-01-05 11:30:00,113.73,114.3,113.68,113.94,25600.0,113.73,114.3,113.68,113.94,25600.0
2015-01-05 12:00:00,113.94,114.05,113.34,113.34,17700.0,113.94,114.05,113.34,113.34,17700.0
2015-01-05 12:30:00,113.23,113.48,113.13,113.36,12500.0,113.23,113.48,113.13,113.36,12500.0
2015-01-05 13:00:00,113.36,113.61,113.28,113.5,22600.0,113.36,113.61,113.28,113.5,22600.0
2015-01-05 13:30:00,113.52,113.71,113.42,113.56,18700.0,113.52,113.71,113.42,113.56,18700.0
2015-01-05 14:00:00,113.46,113.46,113.08,113.26,11100.0,113.46,113.46,113.08,113.26,11100.0
2015-01-05 14:30:00,113.29,113.29,113.03,113.08,17800.0,113.29,113.29,113.03,113.08,17800.0
2015-01-05 15:00:00,113.03,113.28,112.91,113.08,15100.0,113.03,113.28,112.91,113.08,15100.0
2015-01-05 15:30:00,113.11,113.28,112.99,113.04,40800.0,113.11,113.28,112.99,113.04,40800.0
2015-01-06 09:30:00,112.95,113.8,112.95,113.61,24500.0,112.95,113.8,112.95,113.61,24500.0
2015-01-06 10:00:00,113.52,113.81,113.31,113.52,25400.0,113.52,113.81,113.31,113.52,25400.0
2015-01-06 10:30:00,113.58,113.62,113.0,113.0,29000.0,113.58,113.62,113.0,113.0,29000.0
2015-01-06 11:00:00,113.0,113.11,112.92,113.0,33000.0,113.0,113.11,112.92,113.0,33000.0
2015-01-06 11:30:00,113.05,113.09,112.34,112.34,36200.0,113.05,113.09,112.34,112.34,36200.0
2015-01-06 12:00:00,112.29,112.29,112.0,112.17,15200.0,112.29,112.29,112.0,112.17,15200.0
2015-01-06 12:30:00,112.09,112.24,111.99,112.11,9600.0,112.09,112.24,111.99,112.11,9600.0
2015-01-06 13:00:00,112.11,112.14,111.77,112.11,27000.0,112.11,112.14,111.77,112.11,27000.0
2015-01-06 13:30:00,112.0,112.43,112.0,112.42,16800.0,112.0,112.43,112.0,112.42,16800.0
2015-01-06 14:00:00,112.5,112.64,112.29,112.63,9500.0,112.5,112.64,112.29,112.63,9500.0
2015-01-06 14:30:00,112.69,113.21,112.66,112.78,15500.0,112.69,113.21,112.66,112.78,15500.0
2015-01-06 15:00:00,112.91,113.17,112.63,113.12,13800.0,112.91,113.17,112.63,113.12,13800.0
2015-01-06 15:30:00,113.08,113.13,112.43,112.53,46200.0,113.08,113.13,112.43,112.53,46200.0
2015-01-07 09:30:00,113.47,114.33,113.11,113.91,39700.0,113.47,114.33,113.11,113.91,39700.0
2015-01-07 10:00:00,113.98,114.2,113.89,114.14,40100.0,113.98,114.2,113.89,114.14,40100.0
2015-01-07 10:30:00,114.21,114.59,114.1,114.48,16700.0,114.21,114.59,114.1,114.48,16700.0
2015-01-07 11:00:00,114.5,114.54,114.1,114.22,18400.0,114.5,114.54,114.1,114.22,18400.0
2015-01-07 11:30:00,114.24,115.05,114.23,114.9,11900.0,114.24,115.05,114.23,114.9,11900.0
2015-01-07 12:00:00,114.94,115.25,114.71,115.16,19300.0,114.94,115.25,114.71,115.16,19300.0
2015-01-07 12:30:00,115.14,115.25,114.45,114.73,13700.0,115.14,115.25,114.45,114.73,13700.0
2015-01-07 13:00:00,114.73,115.12,114.68,115.07,17000.0,114.73,115.12,114.68,115.07,17000.0
2015-01-07 13:30:00,115.05,115.88,115.02,115.77,23100.0,115.05,115.88,115.02,115.77,23100.0
2015-01-07 14:00:00,115.73,115.87,115.34,115.39,30900.0,115.73,115.87,115.34,115.39,30900.0
2015-01-07 14:30:00,115.44,115.69,115.38,115.46,18400.0,115.44,115.69,115.38,115.46,18400.0
2015-01-07 15:00:00,115.49,115.81,115.33,115.77,26400.0,115.49,115.81,115.33,115.77,26400.0
2015-01-07 15:30:00,115.76,115.98,115.72,115.93,65200.0,115.76,115.98,115.72,115.93,65200.0
2015-01-08 09:30:00,117.11,117.94,116.49,117.48,22200.0,117.11,117.94,116.49,117.48,22200.0
2015-01-08 10:00:00,117.54,118.12,117.15,118.04,30600.0,117.54,118.12,117.15,118.04,30600.0
2015-01-08 10:30:00,118.04,118.3,117.89,118.17,25800.0,118.04,118.3,117.89,118.17,25800.0
2015-01-08 11:00:00,118.21,118.4,117.7,117.89,24500.0,118.21,118.4,117.7,117.89,24500.0
2015-01-08 11:30:00,117.91,118.06,117.71,117.71,17400.0,117.91,118.06,117.71,117.71,17400.0
2015-01-08 12:00:00,117.71,117.77,117.45,117.58,12300.0,117.71,117.77,117.45,117.58,12300.0
2015-01-08 12:30:00,117.61,117.61,117.46,117.58,16000.0,117.61,117.61,117.46,117.58,16000.0
2015-01-08 13:00:00,117.62,117.96,117.61,117.9,10300.0,117.62,117.96,117.61,117.9,10300.0
2015-01-08 13:30:00,117.93,118.35,117.92,117.98,47800.0,117.93,118.35,117.92,117.98,47800.0
2015-01-08 14:00:00,118.0,118.3,117.81,118.23,12700.0,118.0,118.3,117.81,118.23,12700.0
2015-01-08 14:30:00,118.3,118.36,118.05,118.06,20400.0,118.3,118.36,118.05,118.06,20400.0
2015-01-08 15:00:00,118.11,118.21,118.0,118.13,21500.0,118.11,118.21,118.0,118.13,21500.0
2015-01-08 15:30:00,118.17,118.24,117.97,118.1,56200.0,118.17,118.24,117.97,118.1,56200.0
2015-01-09 09:30:00,118.14,118.64,117.23,117.53,17200.0,118.14,118.64,117.23,117.53,17200.0
2015-01-09 10:00:00,117.48,117.75,117.4,117.4,10600.0,117.48,117.75,117.4,117.4,10600.0
2015-01-09 10:30:00,117.32,117.39,116.71,116.76,30400.0,117.32,117.39,116.71,116.76,30400.0
2015-01-09 11:00:00,116.7,116.88,116.45,116.46,22200.0,116.7,116.88,116.45,116.46,22200.0
2015-01-09 11:30:00,116.44,117.09,116.29,117.04,97200.0,116.44,117.09,116.29,117.04,97200.0
2015-01-09 12:00:00,117.11,117.5,117.04,117.36,27700.0,117.11,117.5,117.04,117.36,27700.0
2015-01-09 12:30:00,117.41,117.53,116.88,116.91,16000.0,117.41,117.53,116.88,116.91,16000.0
2015-01-09 13:00:00,116.83,117.34,116.77,117.1,11700.0,116.83,117.34,116.77,117.1,11700.0
2015-01-09 13:30:00,117.14,117.33,116.99,117.1,10400.0,117.14,117.33,116.99,117.1,10400.0
2015-01-09 14:00:00,117.0,117.12,116.8,116.81,11500.0,117.0,117.12,116.8,116.81,11500.0
2015-01-09 14:30:00,116.8,116.97,116.69,116.81,11700.0,116.8,116.97,116.69,116.81,11700.0
2015-01-09 15:00:00,116.75,117.11,116.74,116.91,23300.0,116.75,117.11,116.74,116.91,23300.0
2015-01-09 15:30:00,116.93,117.0,116.47,116.52,62900.0,116.93,117.0,116.47,116.52,62900.0
2015-01-12 09:30:00,116.82,117.26,115.64,115.8,26500.0,116.82,117.26,115.64,115.8,26500.0
2015-01-12 10:00:00,115.73,115.94,115.42,115.63,41600.0,115.73,115.94,115.42,115.63,41600.0
2015-01-12 10:30:00,115.57,116.13,115.5,116.0,34900.0,115.57,116.13,115.5,116.0,34900.0
2015-01-12 11:00:00,115.95,116.29,115.93,116.29,20200.0,115.95,116.29,115.93,116.29,20200.0
2015-01-12 11:30:00,116.25,117.32,116.25,117.31,31300.0,116.25,117.32,116.25,117.31,31300.0
2015-01-12 12:00:00,117.31,117.52,117.1,117.3,19800.0,117.31,117.52,117.1,117.3,19800.0
2015-01-12 12:30:00,117.3,117.41,116.76,116.81,10600.0,117.3,117.41,116.76,116.81,10600.0
2015-01-12 13:00:00,116.87,116.91,116.68,116.76,8300.0,116.87,116.91,116.68,116.76,8300.0
2015-01-12 13:30:00,116.75,116.98,116.68,116.84,11600.0,116.75,116.98,116.68,116.84,11600.0
2015-01-12 14:00:00,116.81,117.05,116.24,116.83,27100.0,116.81,117.05,116.24,116.83,27100.0
2015-01-12 14:30:00,116.78,116.85,116.64,116.74,13300.0,116.78,116.85,116.64,116.74,13300.0
2015-01-12 15:00:00,116.73,116.84,116.57,116.66,13300.0,116.73,116.84,116.57,116.66,13300.0
2015-01-12 15:30:00,116.64,116.84,116.38,116.46,51800.0,116.64,116.84,116.38,116.46,51800.0
2015-01-13 09:30:00,117.52,118.03,116.98,117.08,37300.0,117.52,118.03,116.98,117.08,37300.0
2015-01-13 10:00:00,117.14,117.72,117.05,117.59,12000.0,117.14,117.72,117.05,117.59,12000.0
2015-01-13 10:30:00,117.6,117.75,117.55,117.71,22200.0,117.6,117.75,117.55,117.71,22200.0
2015-01-13 11:00:00,117.61,117.88,117.51,117.78,20500.0,117.61,117.88,117.51,117.78,20500.0
2015-01-13 11:30:00,117.82,117.87,117.4,117.4,11900.0,117.82,117.87,117.4,117.4,11900.0
2015-01-13 12:00:00,117.44,117.44,116.97,117.04,9900.0,117.44,117.44,116.97,117.04,9900.0
2015-01-13 12:30:00,117.02,117.08,116.75,117.05,14900.0,117.02,117.08,116.75,117.05,14900.0
2015-01-13 13:00:00,117.13,117.23,116.51,116.51,13600.0,117.13,117.23,116.51,116.51,13600.0
2015-01-13 13:30:00,116.5,116.55,115.54,115.8,43300.0,116.5,116.55,115.54,115.8,43300.0
2015-01-13 14:00:00,115.79,115.93,115.62,115.92,42400.0,115.79,115.93,115.62,115.92,42400.0
2015-01-13 14:30:00,115.85,116.09,115.48,115.48,7100.0,115.85,116.09,115.48,115.48,7100.0
2015-01-13 15:00:00,115.51,115.78,115.4,115.46,13300.0,115.51,115.78,115.4,115.46,13300.0
2015-01-13 15:30:00,115.4,116.34,115.4,116.01,73100.0,115.4,116.34,115.4,116.01,73100.0
2015-01-14 09:30:00,114.68,114.68,113.81,114.53,15700.0,114.68,114.68,113.81,114.53,15700.0
2015-01-14 10:00:00,114.41,115.18,114.4,114.54,10900.0,114.41,115.18,114.4,114.54,10900.0
2015-01-14 10:30:00,114.53,114.53,114.16,114.29,8700.0,114.53,114.53,114.16,114.29,8700.0
2015-01-14 11:00:00,114.39,114.39,113.81,113.98,11800.0,114.39,114.39,113.81,113.98,11800.0
2015-01-14 11:30:00,114.03,114.42,113.74,114.34,24600.0,114.03,114.42,113.74,114.34,24600.0
2015-01-14 12:00:00,114.42,114.47,113.82,113.88,19100.0,114.42,114.47,113.82,113.88,19100.0
2015-01-14 12:30:00,113.89,114.07,113.81,113.91,7600.0,113.89,114.07,113.81,113.91,7600.0
2015-01-14 13:00:00,114.05,114.25,114.0,114.19,9900.0,114.05,114.25,114.0,114.19,9900.0
2015-01-14 13:30:00,114.22,114.22,113.78,113.9,9400.0,114.22,114.22,113.78,113.9,9400.0
2015-01-14 14:00:00,114.0,114.44,113.92,114.35,19800.0,114.0,114.44,113.92,114.35,19800.0
2015-01-14 14:30:00,114.41,114.61,114.08,114.11,12000.0,114.41,114.61,114.08,114.11,12000.0
2015-01-14 15:00:00,114.16,114.7,114.16,114.59,19600.0,114.16,114.7,114.16,114.59,19600.0
2015-01-14 15:30:00,114.64,114.64,114.25,114.4,37200.0,114.64,114.64,114.25,114.4,37200.0
2015-01-15 09:30:00,114.82,114.97,113.36,113.48,12500.0,114.82,114.97,113.36,113.48,12500.0
2015-01-15 10:00:00,113.47,114.37,113.28,114.29,15700.0,113.47,114.37,113.28,114.29,15700.0
2015-01-15 10:30:00,114.28,114.58,114.13,114.22,7500.0,114.28,114.58,114.13,114.22,7500.0
2015-01-15 11:00:00,114.29,114.42,113.98,114.05,15400.0,114.29,114.42,113.98,114.05,15400.0
2015-01-15 11:30:00,114.06,114.26,113.75,114.01,11700.0,114.06,114.26,113.75,114.01,11700.0
2015-01-15 12:00:00,114.07,114.16,113.78,113.85,9100.0,114.07,114.16,113.78,113.85,9100.0
2015-01-15 12:30:00,113.78,113.78,113.22,113.27,6200.0,113.78,113.78,113.22,113.27,6200.0
2015-01-15 13:00:00,113.28,113.54,113.14,113.14,9800.0,113.28,113.54,113.14,113.14,9800.0
2015-01-15 13:30:00,113.07,113.41,113.02,113.28,10200.0,113.07,113.41,113.02,113.28,10200.0
2015-01-15 14:00:00,113.28,113.4,113.12,113.29,12300.0,113.28,113.4,113.12,113.29,12300.0
2015-01-15 14:30:00,113.29,113.57,113.22,113.41,17200.0,113.29,113.57,113.22,113.41,17200.0
2015-01-15 15:00:00,113.41,113.41,112.83,113.27,40100.0,113.41,113.41,112.83,113.27,40100.0
2015-01-15 15:30:00,113.2,113.28,112.77,112.79,40900.0,113.2,113.28,112.77,112.79,40900.0
2015-01-16 09:30:00,112.34,113.55,112.34,112.56,46700.0,112.34,113.55,112.34,112.56,46700.0
2015-01-16 10:00:00,112.43,113.07,112.3,112.94,16700.0,112.43,113.07,112.3,112.94,16700.0
2015-01-16 10:30:00,113.01,113.48,112.87,113.41,20100.0,113.01,113.48,112.87,113.41,20100.0
2015-01-16 11:00:00,113.49,113.7,113.18,113.32,25500.0,113.49,113.7,113.18,113.32,25500.0
2015-01-16 11:30:00,113.26,113.74,113.25,113.41,11500.0,113.26,113.74,113.25,113.41,11500.0
2015-01-16 12:00:00,113.39,113.57,113.31,113.45,7200.0,113.39,113.57,113.31,113.45,7200.0
2015-01-16 12:30:00,113.54,113.95,113.43,113.67,8800.0,113.54,113.95,113.43,113.67,8800.0
2015-01-16 13:00:00,113.61,113.73,113.29,113.33,6700.0,113.61,113.73,113.29,113.33,6700.0
2015-01-16 13:30:00,113.37,113.63,113.33,113.63,11900.0,113.37,113.63,113.33,113.63,11900.0
2015-01-16 14:00:00,113.58,113.76,113.38,113.4,19000.0,113.58,113.76,113.38,113.4,19000.0
2015-01-16 14:30:00,113.4,113.41,113.19,113.41,8800.0,113.4,113.41,113.19,113.41,8800.0
2015-01-16 15:00:00,113.46,113.66,113.26,113.48,31000.0,113.46,113.66,113.26,113.48,31000.0
2015-01-16 15:30:00,113.47,113.67,113.39,113.41,190500.0,113.47,113.67,113.39,113.41,190500.0
2015-01-20 09:30:00,114.06,114.25,112.45,112.49,77900.0,114.06,114.25,112.45,112.49,77900.0
2015-01-20 10:00:00,112.48,113.79,112.48,113.76,27800.0,112.48,113.79,112.48,113.76,27800.0
2015-01-20 10:30:00,113.71,113.72,113.16,113.47,22600.0,113.71,113.72,113.16,113.47,22600.0
2015-01-20 11:00:00,113.39,113.57,113.18,113.27,23400.0,113.39,113.57,113.18,113.27,23400.0
2015-01-20 11:30:00,113.32,113.37,112.68,112.91,8700.0,113.32,113.37,112.68,112.91,8700.0
2015-01-20 12:00:00,112.95,113.49,112.87,113.49,23300.0,112.95,113.49,112.87,113.49,23300.0
2015-01-20 12:30:00,113.49,113.9,113.43,113.8,11300.0,113.49,113.9,113.43,113.8,11300.0
2015-01-20 13:00:00,113.83,114.1,113.72,114.03,13300.0,113.83,114.1,113.72,114.03,13300.0
2015-01-20 13:30:00,114.0,114.06,113.8,113.92,7600.0,114.0,114.06,113.8,113.92,7600.0
2015-01-20 14:00:00,113.94,114.04,113.83,113.99,12000.0,113.94,114.04,113.83,113.99,12000.0
2015-01-20 14:30:00,114.0,114.48,114.0,114.2,14500.0,114.0,114.48,114.0,114.2,14500.0
2015-01-20 15:00:00,114.25,114.29,114.07,114.09,15400.0,114.25,114.29,114.07,114.09,15400.0
2015-01-20 15:30:00,114.09,114.12,113.81,113.94,45700.0,114.09,114.12,113.81,113.94,45700.0
2015-01-21 09:30:00,113.54,114.01,113.1,113.23,12000.0,113.54,114.01,113.1,113.23,12000.0
2015-01-21 10:00:00,113.32,113.88,113.26,113.67,9800.0,113.32,113.88,113.26,113.67,9800.0
2015-01-21 10:30:00,113.62,114.52,113.49,114.22,23800.0,113.62,114.52,113.49,114.22,23800.0
2015-01-21 11:00:00,114.27,114.36,113.79,113.88,6700.0,114.27,114.36,113.79,113.88,6700.0
2015-01-21 11:30:00,113.93,114.3,113.89,114.22,13800.0,113.93,114.3,113.89,114.22,13800.0
2015-01-21 12:00:00,114.17,114.28,114.0,114.25,10000.0,114.17,114.28,114.0,114.25,10000.0
2015-01-21 12:30:00,114.29,114.3,113.81,114.04,14600.0,114.29,114.3,113.81,114.04,14600.0
2015-01-21 13:00:00,114.0,114.1,113.69,113.69,4500.0,114.0,114.1,113.69,113.69,4500.0
2015-01-21 13:30:00,113.64,113.74,113.56,113.56,5900.0,113.64,113.74,113.56,113.56,5900.0
2015-01-21 14:00:00,113.54,113.6,113.33,113.55,11000.0,113.54,113.6,113.33,113.55,11000.0
2015-01-21 14:30:00,113.59,114.08,113.54,114.08,18300.0,113.59,114.08,113.54,114.08,18300.0
2015-01-21 15:00:00,114.04,114.15,113.87,114.01,39400.0,114.04,114.15,113.87,114.01,39400.0
2015-01-21 15:30:00,114.01,114.34,114.01,114.25,31000.0,114.01,114.34,114.01,114.25,31000.0
2015-01-22 09:30:00,114.58,114.95,113.43,113.86,42600.0,114.58,114.95,113.43,113.86,42600.0
2015-01-22 10:00:00,113.88,114.99,113.83,114.72,43200.0,113.88,114.99,113.83,114.72,43200.0
2015-01-22 10:30:00,114.77,115.89,114.66,115.75,31500.0,114.77,115.89,114.66,115.75,31500.0
2015-01-22 11:00:00,115.59,115.87,115.11,115.23,24000.0,115.59,115.87,115.11,115.23,24000.0
2015-01-22 11:30:00,115.21,115.27,114.9,115.09,9200.0,115.21,115.27,114.9,115.09,9200.0
2015-01-22 12:00:00,115.21,115.26,114.99,115.23,8500.0,115.21,115.26,114.99,115.23,8500.0
2015-01-22 12:30:00,115.21,115.21,114.91,115.0,6300.0,115.21,115.21,114.91,115.0,6300.0
2015-01-22 13:00:00,114.97,115.26,114.94,114.98,14800.0,114.97,115.26,114.94,114.98,14800.0
2015-01-22 13:30:00,115.03,115.27,114.89,115.2,11400.0,115.03,115.27,114.89,115.2,11400.0
2015-01-22 14:00:00,115.24,115.54,115.17,115.4,12700.0,115.24,115.54,115.17,115.4,12700.0
2015-01-22 14:30:00,115.4,115.5,115.27,115.39,30400.0,115.4,115.5,115.27,115.39,30400.0
2015-01-22 15:00:00,115.4,115.88,115.39,115.84,37900.0,115.4,115.88,115.39,115.84,37900.0
2015-01-22 15:30:00,115.83,116.03,115.76,115.97,67200.0,115.83,116.03,115.76,115.97,67200.0
2015-01-23 09:30:00,115.91,116.48,114.5,115.41,43900.0,115.91,116.48,114.5,115.41,43900.0
2015-01-23 10:00:00,115.57,115.93,115.3,115.33,30400.0,115.57,115.93,115.3,115.33,30400.0
2015-01-23 10:30:00,115.24,115.33,114.75,115.14,51400.0,115.24,115.33,114.75,115.14,51400.0
2015-01-23 11:00:00,115.14,115.42,115.0,115.26,54800.0,115.14,115.42,115.0,115.26,54800.0
2015-01-23 11:30:00,115.26,115.26,114.88,115.01,18100.0,115.26,115.26,114.88,115.01,18100.0
2015-01-23 12:00:00,115.03,115.17,114.88,115.03,32400.0,115.03,115.17,114.88,115.03,32400.0
2015-01-23 12:30:00,115.05,115.1,114.92,114.98,15200.0,115.05,115.1,114.92,114.98,15200.0
2015-01-23 13:00:00,114.99,115.09,114.83,115.0,17500.0,114.99,115.09,114.83,115.0,17500.0
2015-01-23 13:30:00,115.03,115.06,114.91,115.0,23400.0,115.03,115.06,114.91,115.0,23400.0
2015-01-23 14:00:00,115.0,115.06,114.96,115.03,37500.0,115.0,115.06,114.96,115.03,37500.0
2015-01-23 14:30:00,115.0,115.09,114.93,115.0,16100.0,115.0,115.09,114.93,115.0,16100.0
2015-01-23 15:00:00,114.96,114.99,114.59,114.66,24400.0,114.96,114.99,114.59,114.66,24400.0
2015-01-23 15:30:00,114.67,114.7,114.44,114.44,90600.0,114.67,114.7,114.44,114.44,90600.0
2015-01-26 09:30:00,114.11,114.59,113.44,114.17,71500.0,114.11,114.59,113.44,114.17,71500.0
2015-01-26 10:00:00,114.17,115.13,113.99,115.04,88600.0,114.17,115.13,113.99,115.04,88600.0
2015-01-26 10:30:00,115.07,115.25,114.87,115.12,39100.0,115.07,115.25,114.87,115.12,39100.0
2015-01-26 11:00:00,115.13,115.39,115.0,115.35,26900.0,115.13,115.39,115.0,115.35,26900.0
2015-01-26 11:30:00,115.27,115.4,115.13,115.35,42400.0,115.27,115.4,115.13,115.35,42400.0
2015-01-26 12:00:00,115.35,115.65,115.33,115.5,17200.0,115.35,115.65,115.33,115.5,17200.0
2015-01-26 12:30:00,115.47,115.67,115.41,115.59,30200.0,115.47,115.67,115.41,115.59,30200.0
2015-01-26 13:00:00,115.62,115.88,115.62,115.87,19600.0,115.62,115.88,115.62,115.87,19600.0
2015-01-26 13:30:00,115.87,116.1,115.8,115.97,16100.0,115.87,116.1,115.8,115.97,16100.0
2015-01-26 14:00:00,116.01,116.22,115.97,116.2,42500.0,116.01,116.22,115.97,116.2,42500.0
2015-01-26 14:30:00,116.12,116.21,115.64,115.65,39500.0,116.12,116.21,115.64,115.65,39500.0
2015-01-26 15:00:00,115.64,115.81,115.5,115.74,41700.0,115.64,115.81,115.5,115.74,41700.0
2015-01-26 15:30:00,115.71,116.19,115.66,116.1,133500.0,115.71,116.19,115.66,116.1,133500.0
2015-01-27 09:30:00,116.51,122.0,116.51,122.0,177100.0,116.51,122.0,116.51,122.0,177100.0
2015-01-27 10:00:00,122.0,122.8,121.0,121.36,158100.0,122.0,122.8,121.0,121.36,158100.0
2015-01-27 10:30:00,121.36,121.4,119.49,120.99,132200.0,121.36,121.4,119.49,120.99,132200.0
2015-01-27 11:00:00,120.98,121.41,120.0,120.28,40700.0,120.98,121.41,120.0,120.28,40700.0
2015-01-27 11:30:00,120.28,120.34,119.76,119.97,43000.0,120.28,120.34,119.76,119.97,43000.0
2015-01-27 12:00:00,119.9,120.79,119.69,120.16,68400.0,119.9,120.79,119.69,120.16,68400.0
2015-01-27 12:30:00,120.12,120.2,119.5,119.53,34400.0,120.12,120.2,119.5,119.53,34400.0
2015-01-27 13:00:00,119.59,119.84,119.5,119.66,68500.0,119.59,119.84,119.5,119.66,68500.0
2015-01-27 13:30:00,119.66,119.66,119.08,119.34,44700.0,119.66,119.66,119.08,119.34,44700.0
2015-01-27 14:00:00,119.33,119.69,119.16,119.48,46200.0,119.33,119.69,119.16,119.48,46200.0
2015-01-27 14:30:00,119.49,120.48,119.33,119.93,37600.0,119.49,120.48,119.33,119.93,37600.0
2015-01-27 15:00:00,119.93,120.05,119.57,119.71,42100.0,119.93,120.05,119.57,119.71,42100.0
2015-01-27 15:30:00,119.75,119.79,119.11,119.36,164200.0,119.75,119.79,119.11,119.36,164200.0
2015-01-28 09:30:00,119.43,120.24,119.43,119.73,46100.0,119.43,120.24,119.43,119.73,46100.0
2015-01-28 10:00:00,119.7,120.07,119.67,119.77,18700.0,119.7,120.07,119.67,119.77,18700.0
2015-01-28 10:30:00,119.73,119.84,119.06,119.12,31300.0,119.73,119.84,119.06,119.12,31300.0
2015-01-28 11:00:00,119.15,119.42,118.92,119.42,30600.0,119.15,119.42,118.92,119.42,30600.0
2015-01-28 11:30:00,119.33,119.81,119.17,119.8,34000.0,119.33,119.81,119.17,119.8,34000.0
2015-01-28 12:00:00,119.71,120.15,119.65,120.0,34400.0,119.71,120.15,119.65,120.0,34400.0
2015-01-28 12:30:00,120.02,120.09,119.77,119.78,28200.0,120.02,120.09,119.77,119.78,28200.0
2015-01-28 13:00:00,119.69,119.74,119.53,119.59,9600.0,119.69,119.74,119.53,119.59,9600.0
2015-01-28 13:30:00,119.6,119.88,119.6,119.72,16100.0,119.6,119.88,119.6,119.72,16100.0
2015-01-28 14:00:00,119.82,120.28,119.54,119.59,29400.0,119.82,120.28,119.54,119.59,29400.0
2015-01-28 14:30:00,119.55,120.08,119.3,119.81,31300.0,119.55,120.08,119.3,119.81,31300.0
2015-01-28 15:00:00,119.73,119.95,119.08,119.25,29500.0,119.73,119.95,119.08,119.25,29500.0
2015-01-28 15:30:00,119.26,119.38,118.73,118.97,108600.0,119.26,119.38,118.73,118.97,108600.0
2015-01-29 09:30:00,118.8,119.03,117.84,118.28,20600.0,118.8,119.03,117.84,118.28,20600.0
2015-01-29 10:00:00,118.12,120.14,118.12,120.11,64400.0,118.12,120.14,118.12,120.11,64400.0
2015-01-29 10:30:00,120.09,120.13,119.02,119.44,42000.0,120.09,120.13,119.02,119.44,42000.0
2015-01-29 11:00:00,119.5,119.75,119.21,119.45,16900.0,119.5,119.75,119.21,119.45,16900.0
2015-01-29 11:30:00,119.57,119.81,119.22,119.34,40600.0,119.57,119.81,119.22,119.34,40600.0
2015-01-29 12:00:00,119.38,119.51,119.26,119.41,11100.0,119.38,119.51,119.26,119.41,11100.0
2015-01-29 12:30:00,119.38,119.55,119.18,119.55,39900.0,119.38,119.55,119.18,119.55,39900.0
2015-01-29 13:00:00,119.5,119.69,119.34,119.69,4900.0,119.5,119.69,119.34,119.69,4900.0
2015-01-29 13:30:00,119.65,120.3,119.59,120.29,17100.0,119.65,120.3,119.59,120.29,17100.0
2015-01-29 14:00:00,120.29,120.44,120.18,120.44,9100.0,120.29,120.44,120.18,120.44,9100.0
2015-01-29 14:30:00,120.45,120.49,120.1,120.25,27300.0,120.45,120.49,120.1,120.25,27300.0
2015-01-29 15:00:00,120.19,120.59,120.14,120.42,10100.0,120.19,120.59,120.14,120.42,10100.0
2015-01-29 15:30:00,120.45,120.72,120.4,120.67,59400.0,120.45,120.72,120.4,120.67,59400.0
2015-01-30 09:30:00,119.84,120.7,119.73,119.89,14000.0,119.84,120.7,119.73,119.89,14000.0
2015-01-30 10:00:00,119.75,120.32,119.65,119.76,15500.0,119.75,120.32,119.65,119.76,15500.0
2015-01-30 10:30:00,119.79,120.29,119.62,120.05,32500.0,119.79,120.29,119.62,120.05,32500.0
2015-01-30 11:00:00,120.05,120.45,119.84,120.09,18900.0,120.05,120.45,119.84,120.09,18900.0
2015-01-30 11:30:00,120.06,120.69,119.7,120.69,17100.0,120.06,120.69,119.7,120.69,17100.0
2015-01-30 12:00:00,120.69,121.13,120.6,120.72,12900.0,120.69,121.13,120.6,120.72,12900.0
2015-01-30 12:30:00,120.71,120.71,119.82,119.92,15400.0,120.71,120.71,119.82,119.92,15400.0
2015-01-30 13:00:00,119.91,120.02,119.41,119.52,14300.0,119.91,120.02,119.41,119.52,14300.0
2015-01-30 13:30:00,119.53,119.72,119.27,119.55,38700.0,119.53,119.72,119.27,119.55,38700.0
2015-01-30 14:00:00,119.52,119.89,119.34,119.89,19600.0,119.52,119.89,119.34,119.89,19600.0
2015-01-30 14:30:00,119.89,119.99,119.08,119.12,18700.0,119.89,119.99,119.08,119.12,18700.0
2015-01-30 15:00:00,119.16,119.27,118.6,119.1,39700.0,119.16,119.27,118.6,119.1,39700.0
2015-01-30 15:30:00,119.09,119.32,118.73,119.06,118200.0,119.09,119.32,118.73,119.06,118200.0
2015-02-02 09:30:00,119.0,119.45,117.83,118.0,40300.0,119.0,119.45,117.83,118.0,40300.0
2015-02-02 10:00:00,117.92,118.16,117.65,117.89,46200.0,117.92,118.16,117.65,117.89,46200.0
2015-02-02 10:30:00,117.87,118.66,117.79,118.44,27400.0,117.87,118.66,117.79,118.44,27400.0
2015-02-02 11:00:00,118.44,119.18,118.25,119.04,28900.0,118.44,119.18,118.25,119.04,28900.0
2015-02-02 11:30:00,119.02,119.47,119.0,119.16,10500.0,119.02,119.47,119.0,119.16,10500.0
2015-02-02 12:00:00,119.08,119.17,118.72,118.93,17600.0,119.08,119.17,118.72,118.93,17600.0
2015-02-02 12:30:00,118.9,118.99,118.5,118.51,19300.0,118.9,118.99,118.5,118.51,19300.0
2015-02-02 13:00:00,118.5,118.5,118.01,118.06,25300.0,118.5,118.5,118.01,118.06,25300.0
2015-02-02 13:30:00,118.08,118.14,117.16,117.22,19300.0,118.08,118.14,117.16,117.22,19300.0
2015-02-02 14:00:00,117.22,117.86,117.21,117.81,13300.0,117.22,117.86,117.21,117.81,13300.0
2015-02-02 14:30:00,117.85,117.89,117.48,117.67,22000.0,117.85,117.89,117.48,117.67,22000.0
2015-02-02 15:00:00,117.69,118.26,117.68,118.05,17500.0,117.69,118.26,117.68,118.05,17500.0
2015-02-02 15:30:00,118.12,119.1,118.09,119.05,57500.0,118.12,119.1,118.09,119.05,57500.0
2015-02-03 09:30:00,119.79,119.79,118.66,118.76,18500.0,119.79,119.79,118.66,118.76,18500.0
2015-02-03 10:00:00,118.77,119.07,118.41,119.0,17300.0,118.77,119.07,118.41,119.0,17300.0
2015-02-03 10:30:00,118.91,118.96,118.42,118.46,24500.0,118.91,118.96,118.42,118.46,24500.0
2015-02-03 11:00:00,118.48,118.83,118.44,118.66,16600.0,118.48,118.83,118.44,118.66,16600.0
2015-02-03 11:30:00,118.57,119.07,118.32,118.32,15400.0,118.57,119.07,118.32,118.32,15400.0
2015-02-03 12:00:00,118.32,118.8,118.32,118.68,13500.0,118.32,118.8,118.32,118.68,13500.0
2015-02-03 12:30:00,118.57,118.67,118.38,118.45,10700.0,118.57,118.67,118.38,118.45,10700.0
2015-02-03 13:00:00,118.45,118.97,118.39,118.95,23300.0,118.45,118.97,118.39,118.95,23300.0
2015-02-03 13:30:00,118.95,119.08,118.75,119.0,13800.0,118.95,119.08,118.75,119.0,13800.0
2015-02-03 14:00:00,119.04,119.3,118.96,119.08,16000.0,119.04,119.3,118.96,119.08,16000.0
2015-02-03 14:30:00,119.12,119.35,119.01,119.31,19500.0,119.12,119.35,119.01,119.31,19500.0
2015-02-03 15:00:00,119.36,119.44,119.16,119.29,17100.0,119.36,119.44,119.16,119.29,17100.0
2015-02-03 15:30:00,119.27,119.52,119.11,119.46,69700.0,119.27,119.52,119.11,119.46,69700.0
2015-02-04 09:30:00,118.67,118.81,118.19,118.36,13400.0,118.67,118.81,118.19,118.36,13400.0
2015-02-04 10:00:00,118.49,119.14,118.49,119.13,17100.0,118.49,119.14,118.49,119.13,17100.0
2015-02-04 10:30:00,119.09,119.73,119.09,119.55,25400.0,119.09,119.73,119.09,119.55,25400.0
2015-02-04 11:00:00,119.53,119.84,119.43,119.81,12900.0,119.53,119.84,119.43,119.81,12900.0
2015-02-04 11:30:00,119.91,120.1,119.53,119.65,13600.0,119.91,120.1,119.53,119.65,13600.0
2015-02-04 12:00:00,119.65,119.75,119.2,119.2,9200.0,119.65,119.75,119.2,119.2,9200.0
2015-02-04 12:30:00,119.21,119.28,118.98,119.21,7300.0,119.21,119.28,118.98,119.21,7300.0
2015-02-04 13:00:00,119.2,119.53,119.12,119.53,13700.0,119.2,119.53,119.12,119.53,13700.0
2015-02-04 13:30:00,119.61,119.64,119.26,119.46,10100.0,119.61,119.64,119.26,119.46,10100.0
2015-02-04 14:00:00,119.46,119.62,119.38,119.56,17900.0,119.46,119.62,119.38,119.56,17900.0
2015-02-04 14:30:00,119.55,119.67,119.39,119.56,8100.0,119.55,119.67,119.39,119.56,8100.0
2015-02-04 15:00:00,119.53,119.75,119.41,119.75,13800.0,119.53,119.75,119.41,119.75,13800.0
2015-02-04 15:30:00,119.75,119.84,118.84,119.08,57400.0,119.75,119.84,118.84,119.08,57400.0
2015-02-05 09:30:00,119.65,121.48,119.65,120.95,41700.0,119.65,121.48,119.65,120.95,41700.0
2015-02-05 10:00:00,120.93,121.0,120.33,120.56,14900.0,120.93,121.0,120.33,120.56,14900.0
2015-02-05 10:30:00,120.5,120.71,120.47,120.61,12400.0,120.5,120.71,120.47,120.61,12400.0
2015-02-05 11:00:00,120.52,120.59,120.07,120.2,19000.0,120.52,120.59,120.07,120.2,19000.0
2015-02-05 11:30:00,120.2,120.27,119.96,119.99,11100.0,120.2,120.27,119.96,119.99,11100.0
2015-02-05 12:00:00,119.96,120.14,119.81,119.85,21300.0,119.96,120.14,119.81,119.85,21300.0
2015-02-05 12:30:00,119.84,119.86,119.62,119.66,7300.0,119.84,119.86,119.62,119.66,7300.0
2015-02-05 13:00:00,119.66,120.16,119.66,120.12,12300.0,119.66,120.16,119.66,120.12,12300.0
2015-02-05 13:30:00,120.12,120.38,120.12,120.24,5100.0,120.12,120.38,120.12,120.24,5100.0
2015-02-05 14:00:00,120.24,120.33,120.08,120.11,17700.0,120.24,120.33,120.08,120.11,17700.0
2015-02-05 14:30:00,120.13,120.21,119.9,120.01,11900.0,120.13,120.21,119.9,120.01,11900.0
2015-02-05 15:00:00,120.02,120.16,119.95,120.16,14900.0,120.02,120.16,119.95,120.16,14900.0
2015-02-05 15:30:00,120.16,120.21,120.0,120.09,47700.0,120.16,120.21,120.0,120.09,47700.0
2015-02-06 09:30:00,119.84,119.91,118.54,119.16,32200.0,119.84,119.91,118.54,119.16,32200.0
2015-02-06 10:00:00,119.28,119.35,118.99,119.27,65900.0,119.28,119.35,118.99,119.27,65900.0
2015-02-06 10:30:00,119.36,119.54,119.21,119.25,23100.0,119.36,119.54,119.21,119.25,23100.0
2015-02-06 11:00:00,119.3,119.79,119.24,119.76,19300.0,119.3,119.79,119.24,119.76,19300.0
2015-02-06 11:30:00,119.84,119.88,119.65,119.7,12800.0,119.84,119.88,119.65,119.7,12800.0
2015-02-06 12:00:00,119.7,119.81,119.61,119.73,12500.0,119.7,119.81,119.61,119.73,12500.0
2015-02-06 12:30:00,119.75,119.82,119.28,119.55,8000.0,119.75,119.82,119.28,119.55,8000.0
2015-02-06 13:00:00,119.57,119.64,118.86,119.02,18200.0,119.57,119.64,118.86,119.02,18200.0
2015-02-06 13:30:00,118.99,119.42,118.96,119.31,23300.0,118.99,119.42,118.96,119.31,23300.0
2015-02-06 14:00:00,119.27,119.47,119.18,119.47,13500.0,119.27,119.47,119.18,119.47,13500.0
2015-02-06 14:30:00,119.49,119.6,119.37,119.37,65300.0,119.49,119.6,119.37,119.37,65300.0
2015-02-06 15:00:00,119.27,119.35,118.84,118.84,31500.0,119.27,119.35,118.84,118.84,31500.0
2015-02-06 15:30:00,118.81,119.04,118.74,119.02,53900.0,118.81,119.04,118.74,119.02,53900.0
2015-02-09 09:30:00,118.69,118.69,118.19,118.47,13800.0,118.69,118.69,118.19,118.47,13800.0
2015-02-09 10:00:00,118.47,118.6,118.0,118.17,36800.0,118.47,118.6,118.0,118.17,36800.0
2015-02-09 10:30:00,118.14,118.33,117.76,117.8,22800.0,118.14,118.33,117.76,117.8,22800.0
2015-02-09 11:00:00,117.84,118.42,117.81,118.42,14700.0,117.84,118.42,117.81,118.42,14700.0
2015-02-09 11:30:00,118.42,118.56,118.36,118.52,14900.0,118.42,118.56,118.36,118.52,14900.0
2015-02-09 12:00:00,118.55,118.78,118.45,118.78,25800.0,118.55,118.78,118.45,118.78,25800.0
2015-02-09 12:30:00,118.8,118.92,118.46,118.46,15400.0,118.8,118.92,118.46,118.46,15400.0
2015-02-09 13:00:00,118.52,118.52,118.25,118.38,20900.0,118.52,118.52,118.25,118.38,20900.0
2015-02-09 13:30:00,118.36,118.36,117.76,117.78,28200.0,118.36,118.36,117.76,117.78,28200.0
2015-02-09 14:00:00,117.79,117.81,117.65,117.75,25700.0,117.79,117.81,117.65,117.75,25700.0
2015-02-09 14:30:00,117.8,117.92,117.45,117.45,14300.0,117.8,117.92,117.45,117.45,14300.0
2015-02-09 15:00:00,117.45,117.77,117.29,117.76,26500.0,117.45,117.77,117.29,117.76,26500.0
2015-02-09 15:30:00,117.75,117.99,117.49,117.72,69100.0,117.75,117.99,117.49,117.72,69100.0
2015-02-10 09:30:00,118.69,118.74,117.93,118.22,11400.0,118.69,118.74,117.93,118.22,11400.0
2015-02-10 10:00:00,118.18,118.37,117.99,118.23,21300.0,118.18,118.37,117.99,118.23,21300.0
2015-02-10 10:30:00,118.16,118.28,117.86,118.28,15300.0,118.16,118.28,117.86,118.28,15300.0
2015-02-10 11:00:00,118.28,118.63,118.03,118.58,16100.0,118.28,118.63,118.03,118.58,16100.0
2015-02-10 11:30:00,118.69,118.96,118.59,118.75,29100.0,118.69,118.96,118.59,118.75,29100.0
2015-02-10 12:00:00,118.73,118.73,118.5,118.56,14400.0,118.73,118.73,118.5,118.56,14400.0
2015-02-10 12:30:00,118.55,118.56,118.37,118.52,18700.0,118.55,118.56,118.37,118.52,18700.0
2015-02-10 13:00:00,118.52,118.57,118.38,118.39,8600.0,118.52,118.57,118.38,118.39,8600.0
2015-02-10 13:30:00,118.38,118.41,118.27,118.31,10300.0,118.38,118.41,118.27,118.31,10300.0
2015-02-10 14:00:00,118.31,118.64,118.31,118.58,16200.0,118.31,118.64,118.31,118.58,16200.0
2015-02-10 14:30:00,118.55,118.7,118.52,118.65,31700.0,118.55,118.7,118.52,118.65,31700.0
2015-02-10 15:00:00,118.65,118.68,118.45,118.63,28000.0,118.65,118.68,118.45,118.63,28000.0
2015-02-10 15:30:00,118.65,118.86,118.47,118.68,53200.0,118.65,118.86,118.47,118.68,53200.0
2015-02-11 09:30:00,118.4,119.48,117.94,119.44,14200.0,118.4,119.48,117.94,119.44,14200.0
2015-02-11 10:00:00,119.43,119.46,118.68,119.03,15800.0,119.43,119.46,118.68,119.03,15800.0
2015-02-11 10:30:00,119.06,119.22,118.89,119.11,30600.0,119.06,119.22,118.89,119.11,30600.0
2015-02-11 11:00:00,119.14,119.4,118.8,118.8,28100.0,119.14,119.4,118.8,118.8,28100.0
2015-02-11 11:30:00,118.8,119.08,118.61,118.89,31800.0,118.8,119.08,118.61,118.89,31800.0
2015-02-11 12:00:00,118.86,118.86,118.57,118.81,8800.0,118.86,118.86,118.57,118.81,8800.0
2015-02-11 12:30:00,118.81,118.93,118.41,118.41,16700.0,118.81,118.93,118.41,118.41,16700.0
2015-02-11 13:00:00,118.4,118.58,118.08,118.1,13900.0,118.4,118.58,118.08,118.1,13900.0
2015-02-11 13:30:00,118.1,118.39,117.93,118.35,19200.0,118.1,118.39,117.93,118.35,19200.0
2015-02-11 14:00:00,118.35,118.76,118.35,118.53,26300.0,118.35,118.76,118.35,118.53,26300.0
2015-02-11 14:30:00,118.58,119.02,118.51,118.51,39300.0,118.58,119.02,118.51,118.51,39300.0
2015-02-11 15:00:00,118.54,119.01,118.34,118.88,37200.0,118.54,119.01,118.34,118.88,37200.0
2015-02-11 15:30:00,118.91,118.98,118.49,118.74,66300.0,118.91,118.98,118.49,118.74,66300.0
2015-02-12 09:30:00,119.01,119.54,119.01,119.4,10000.0,119.01,119.54,119.01,119.4,10000.0
2015-02-12 10:00:00,119.44,119.46,118.71,118.72,22400.0,119.44,119.46,118.71,118.72,22400.0
2015-02-12 10:30:00,118.72,119.07,118.53,118.54,16400.0,118.72,119.07,118.53,118.54,16400.0
2015-02-12 11:00:00,118.57,118.84,118.52,118.61,4400.0,118.57,118.84,118.52,118.61,4400.0
2015-02-12 11:30:00,118.62,119.2,118.59,119.19,4000.0,118.62,119.2,118.59,119.19,4000.0
2015-02-12 12:00:00,119.2,119.29,119.08,119.17,4200.0,119.2,119.29,119.08,119.17,4200.0
2015-02-12 12:30:00,119.25,119.25,119.01,119.11,5700.0,119.25,119.25,119.01,119.11,5700.0
2015-02-12 13:00:00,119.1,119.15,119.01,119.03,6800.0,119.1,119.15,119.01,119.03,6800.0
2015-02-12 13:30:00,119.05,119.21,119.05,119.17,5800.0,119.05,119.21,119.05,119.17,5800.0
2015-02-12 14:00:00,119.16,119.16,118.89,119.01,9500.0,119.16,119.16,118.89,119.01,9500.0
2015-02-12 14:30:00,118.99,119.22,118.99,119.22,7700.0,118.99,119.22,118.99,119.22,7700.0
2015-02-12 15:00:00,119.19,119.4,119.16,119.22,19900.0,119.19,119.4,119.16,119.22,19900.0
2015-02-12 15:30:00,119.22,119.39,118.98,119.14,90100.0,119.22,119.39,118.98,119.14,90100.0
2015-02-13 09:30:00,119.36,120.16,119.07,119.07,32000.0,119.36,120.16,119.07,119.07,32000.0
2015-02-13 10:00:00,119.07,119.35,118.54,119.34,14400.0,119.07,119.35,118.54,119.34,14400.0
2015-02-13 10:30:00,119.38,119.43,119.04,119.36,17300.0,119.38,119.43,119.04,119.36,17300.0
2015-02-13 11:00:00,119.4,119.71,119.35,119.6,20600.0,119.4,119.71,119.35,119.6,20600.0
2015-02-13 11:30:00,119.6,119.61,118.8,119.38,50800.0,119.6,119.61,118.8,119.38,50800.0
2015-02-13 12:00:00,119.35,119.39,119.0,119.12,13900.0,119.35,119.39,119.0,119.12,13900.0
2015-02-13 12:30:00,119.19,119.26,118.9,119.03,12600.0,119.19,119.26,118.9,119.03,12600.0
2015-02-13 13:00:00,119.02,119.22,118.92,118.97,16500.0,119.02,119.22,118.92,118.97,16500.0
2015-02-13 13:30:00,118.97,119.2,118.91,119.19,16100.0,118.97,119.2,118.91,119.19,16100.0
2015-02-13 14:00:00,119.19,119.61,119.18,119.59,18100.0,119.19,119.61,119.18,119.59,18100.0
2015-02-13 14:30:00,119.62,120.05,119.57,120.01,23600.0,119.62,120.05,119.57,120.01,23600.0
2015-02-13 15:00:00,120.04,120.05,119.85,119.99,25900.0,120.04,120.05,119.85,119.99,25900.0
2015-02-13 15:30:00,119.95,120.0,119.84,119.86,59800.0,119.95,120.0,119.84,119.86,59800.0
2015-02-17 09:30:00,119.5,119.81,118.53,118.93,32300.0,119.5,119.81,118.53,118.93,32300.0
2015-02-17 10:00:00,118.89,119.49,118.69,119.49,12200.0,118.89,119.49,118.69,119.49,12200.0
2015-02-17 10:30:00,119.54,119.54,119.06,119.14,8400.0,119.54,119.54,119.06,119.14,8400.0
2015-02-17 11:00:00,119.13,119.47,119.11,119.28,23100.0,119.13,119.47,119.11,119.28,23100.0
2015-02-17 11:30:00,119.28,119.58,119.1,119.58,10800.0,119.28,119.58,119.1,119.58,10800.0
2015-02-17 12:00:00,119.58,119.77,119.53,119.65,22800.0,119.58,119.77,119.53,119.65,22800.0
2015-02-17 12:30:00,119.75,119.85,119.7,119.83,8800.0,119.75,119.85,119.7,119.83,8800.0
2015-02-17 13:00:00,119.81,120.05,119.81,120.05,7700.0,119.81,120.05,119.81,120.05,7700.0
2015-02-17 13:30:00,120.09,120.18,119.85,119.93,7500.0,120.09,120.18,119.85,119.93,7500.0
2015-02-17 14:00:00,119.95,119.96,119.82,119.85,10600.0,119.95,119.96,119.82,119.85,10600.0
2015-02-17 14:30:00,119.87,120.03,119.81,119.83,10000.0,119.87,120.03,119.81,119.83,10000.0
2015-02-17 15:00:00,119.82,119.94,119.78,119.91,7800.0,119.82,119.94,119.78,119.91,7800.0
2015-02-17 15:30:00,119.88,119.97,119.78,119.96,37300.0,119.88,119.97,119.78,119.96,37300.0
2015-02-18 09:30:00,119.88,120.87,119.37,119.82,14600.0,119.88,120.87,119.37,119.82,14600.0
2015-02-18 10:00:00,119.82,119.82,119.29,119.42,12300.0,119.82,119.82,119.29,119.42,12300.0
2015-02-18 10:30:00,119.62,120.05,119.48,120.04,14100.0,119.62,120.05,119.48,120.04,14100.0
2015-02-18 11:00:00,119.99,119.99,119.43,119.67,10100.0,119.99,119.99,119.43,119.67,10100.0
2015-02-18 11:30:00,119.67,119.85,119.53,119.75,6100.0,119.67,119.85,119.53,119.75,6100.0
2015-02-18 12:00:00,119.77,119.98,119.66,119.83,20600.0,119.77,119.98,119.66,119.83,20600.0
2015-02-18 12:30:00,119.85,119.95,119.74,119.89,8300.0,119.85,119.95,119.74,119.89,8300.0
2015-02-18 13:00:00,119.89,119.89,119.57,119.71,6200.0,119.89,119.89,119.57,119.71,6200.0
2015-02-18 13:30:00,119.73,119.92,119.73,119.92,7400.0,119.73,119.92,119.73,119.92,7400.0
2015-02-18 14:00:00,119.92,120.19,119.88,119.88,9200.0,119.92,120.19,119.88,119.88,9200.0
2015-02-18 14:30:00,119.93,120.23,119.91,120.0,15400.0,119.93,120.23,119.91,120.0,15400.0
2015-02-18 15:00:00,120.01,120.21,119.95,120.2,20100.0,120.01,120.21,119.95,120.2,20100.0
2015-02-18 15:30:00,120.17,120.24,119.93,120.03,42400.0,120.17,120.24,119.93,120.03,42400.0
2015-02-19 09:30:00,119.66,119.72,119.09,119.4,10500.0,119.66,119.72,119.09,119.4,10500.0
2015-02-19 10:00:00,119.36,119.92,119.25,119.83,16700.0,119.36,119.92,119.25,119.83,16700.0
2015-02-19 10:30:00,119.89,119.95,119.77,119.85,18600.0,119.89,119.95,119.77,119.85,18600.0
2015-02-19 11:00:00,119.83,119.85,119.65,119.71,8600.0,119.83,119.85,119.65,119.71,8600.0
2015-02-19 11:30:00,119.73,119.82,119.57,119.59,1800.0,119.73,119.82,119.57,119.59,1800.0
2015-02-19 12:00:00,119.66,119.66,119.24,119.36,12800.0,119.66,119.66,119.24,119.36,12800.0
2015-02-19 12:30:00,119.34,119.34,119.15,119.28,5700.0,119.34,119.34,119.15,119.28,5700.0
2015-02-19 13:00:00,119.28,119.46,119.15,119.46,17100.0,119.28,119.46,119.15,119.46,17100.0
2015-02-19 13:30:00,119.44,119.76,119.43,119.76,7400.0,119.44,119.76,119.43,119.76,7400.0
2015-02-19 14:00:00,119.76,119.83,119.65,119.65,4900.0,119.76,119.83,119.65,119.65,4900.0
2015-02-19 14:30:00,119.67,119.8,119.67,119.76,7700.0,119.67,119.8,119.67,119.76,7700.0
2015-02-19 15:00:00,119.8,119.93,119.71,119.74,14800.0,119.8,119.93,119.71,119.74,14800.0
2015-02-19 15:30:00,119.75,119.77,119.35,119.5,53700.0,119.75,119.77,119.35,119.5,53700.0
2015-02-20 09:30:00,119.33,119.66,118.47,118.66,26000.0,119.33,119.66,118.47,118.66,26000.0
2015-02-20 10:00:00,118.59,119.15,118.46,119.14,6000.0,118.59,119.15,118.46,119.14,6000.0
2015-02-20 10:30:00,119.0,119.51,118.94,119.46,3200.0,119.0,119.51,118.94,119.46,3200.0
2015-02-20 11:00:00,119.48,119.66,119.37,119.66,27800.0,119.48,119.66,119.37,119.66,27800.0
2015-02-20 11:30:00,119.7,119.97,119.7,119.9,9600.0,119.7,119.97,119.7,119.9,9600.0
2015-02-20 12:00:00,119.84,120.29,119.84,120.28,8500.0,119.84,120.29,119.84,120.28,8500.0
2015-02-20 12:30:00,120.2,120.7,120.07,120.5,20100.0,120.2,120.7,120.07,120.5,20100.0
2015-02-20 13:00:00,120.48,120.55,120.35,120.35,3100.0,120.48,120.55,120.35,120.35,3100.0
2015-02-20 13:30:00,120.41,120.9,120.34,120.89,35200.0,120.41,120.9,120.34,120.89,35200.0
2015-02-20 14:00:00,120.8,120.96,120.72,120.75,8200.0,120.8,120.96,120.72,120.75,8200.0
2015-02-20 14:30:00,120.8,120.88,120.66,120.77,5600.0,120.8,120.88,120.66,120.77,5600.0
2015-02-20 15:00:00,120.83,121.2,120.8,120.96,33600.0,120.83,121.2,120.8,120.96,33600.0
2015-02-20 15:30:00,120.93,121.06,120.89,121.01,27500.0,120.93,121.06,120.89,121.01,27500.0
2015-02-23 09:30:00,121.04,121.8,120.27,121.45,21900.0,121.04,121.8,120.27,121.45,21900.0
2015-02-23 10:00:00,121.45,122.08,121.19,122.04,39300.0,121.45,122.08,121.19,122.04,39300.0
2015-02-23 10:30:00,121.97,122.06,121.76,122.05,9100.0,121.97,122.06,121.76,122.05,9100.0
2015-02-23 11:00:00,122.05,122.25,122.01,122.12,11400.0,122.05,122.25,122.01,122.12,11400.0
2015-02-23 11:30:00,122.06,122.19,121.96,122.11,8500.0,122.06,122.19,121.96,122.11,8500.0
2015-02-23 12:00:00,122.13,122.2,122.0,122.15,10700.0,122.13,122.2,122.0,122.15,10700.0
2015-02-23 12:30:00,122.15,122.18,121.9,122.01,12200.0,122.15,122.18,121.9,122.01,12200.0
2015-02-23 13:00:00,121.93,121.94,121.74,121.76,10200.0,121.93,121.94,121.74,121.76,10200.0
2015-02-23 13:30:00,121.78,121.87,121.75,121.76,5200.0,121.78,121.87,121.75,121.76,5200.0
2015-02-23 14:00:00,121.73,121.78,121.61,121.64,8100.0,121.73,121.78,121.61,121.64,8100.0
2015-02-23 14:30:00,121.63,121.63,121.4,121.43,8500.0,121.63,121.63,121.4,121.43,8500.0
2015-02-23 15:00:00,121.44,121.57,121.36,121.57,16400.0,121.44,121.57,121.36,121.57,16400.0
2015-02-23 15:30:00,121.55,121.86,121.53,121.63,56400.0,121.55,121.86,121.53,121.63,56400.0
2015-02-24 09:30:00,121.43,121.75,120.97,121.16,21000.0,121.43,121.75,120.97,121.16,21000.0
2015-02-24 10:00:00,120.9,121.25,120.62,121.01,15900.0,120.9,121.25,120.62,121.01,15900.0
2015-02-24 10:30:00,120.95,120.99,120.74,120.74,16600.0,120.95,120.99,120.74,120.74,16600.0
2015-02-24 11:00:00,120.83,120.83,120.52,120.79,12300.0,120.83,120.83,120.52,120.79,12300.0
2015-02-24 11:30:00,120.77,120.89,120.67,120.82,7500.0,120.77,120.89,120.67,120.82,7500.0
2015-02-24 12:00:00,120.81,120.99,120.78,120.83,6000.0,120.81,120.99,120.78,120.83,6000.0
2015-02-24 12:30:00,120.79,120.79,120.44,120.49,10100.0,120.79,120.79,120.44,120.49,10100.0
2015-02-24 13:00:00,120.47,120.58,120.25,120.33,8700.0,120.47,120.58,120.25,120.33,8700.0
2015-02-24 13:30:00,120.36,120.69,120.36,120.55,6800.0,120.36,120.69,120.36,120.55,6800.0
2015-02-24 14:00:00,120.52,120.6,120.45,120.45,6000.0,120.52,120.6,120.45,120.45,6000.0
2015-02-24 14:30:00,120.46,120.65,120.41,120.65,11500.0,120.46,120.65,120.41,120.65,11500.0
2015-02-24 15:00:00,120.64,120.89,120.56,120.86,18800.0,120.64,120.89,120.56,120.86,18800.0
2015-02-24 15:30:00,120.88,120.92,120.55,120.56,63500.0,120.88,120.92,120.55,120.56,63500.0
2015-02-25 09:30:00,120.7,121.14,120.61,121.01,13900.0,120.7,121.14,120.61,121.01,13900.0
2015-02-25 10:00:00,121.01,121.43,121.0,121.43,14100.0,121.01,121.43,121.0,121.43,14100.0
2015-02-25 10:30:00,121.42,121.42,121.0,121.1,9800.0,121.42,121.42,121.0,121.1,9800.0
2015-02-25 11:00:00,121.14,121.16,121.0,121.0,4900.0,121.14,121.16,121.0,121.0,4900.0
2015-02-25 11:30:00,121.08,121.09,120.69,120.7,10100.0,121.08,121.09,120.69,120.7,10100.0
2015-02-25 12:00:00,120.75,120.79,120.62,120.77,10200.0,120.75,120.79,120.62,120.77,10200.0
2015-02-25 12:30:00,120.77,120.88,120.69,120.85,4200.0,120.77,120.88,120.69,120.85,4200.0
2015-02-25 13:00:00,120.85,121.04,120.73,121.02,8200.0,120.85,121.04,120.73,121.02,8200.0
2015-02-25 13:30:00,121.02,121.29,121.02,121.16,6800.0,121.02,121.29,121.02,121.16,6800.0
2015-02-25 14:00:00,121.16,121.16,120.81,120.83,5000.0,121.16,121.16,120.81,120.83,5000.0
2015-02-25 14:30:00,120.85,120.88,120.63,120.83,10600.0,120.85,120.88,120.63,120.83,10600.0
2015-02-25 15:00:00,120.8,120.82,120.5,120.58,19400.0,120.8,120.82,120.5,120.58,19400.0
2015-02-25 15:30:00,120.59,120.88,120.59,120.73,35700.0,120.59,120.88,120.59,120.73,35700.0
2015-02-26 09:30:00,120.78,121.1,119.91,119.91,10600.0,120.78,121.1,119.91,119.91,10600.0
2015-02-26 10:00:00,119.95,120.97,119.95,120.97,15500.0,119.95,120.97,119.95,120.97,15500.0
2015-02-26 10:30:00,120.97,121.31,120.96,121.26,5500.0,120.97,121.31,120.96,121.26,5500.0
2015-02-26 11:00:00,121.32,121.39,120.96,121.01,9100.0,121.32,121.39,120.96,121.01,9100.0
2015-02-26 11:30:00,120.99,121.14,120.9,120.96,7700.0,120.99,121.14,120.9,120.96,7700.0
2015-02-26 12:00:00,120.98,121.0,120.66,120.7,5000.0,120.98,121.0,120.66,120.7,5000.0
2015-02-26 12:30:00,120.7,120.84,120.7,120.84,3100.0,120.7,120.84,120.7,120.84,3100.0
2015-02-26 13:00:00,120.84,120.92,120.61,120.68,4800.0,120.84,120.92,120.61,120.68,4800.0
2015-02-26 13:30:00,120.78,120.88,120.72,120.84,8600.0,120.78,120.88,120.72,120.84,8600.0
2015-02-26 14:00:00,120.84,121.02,120.8,120.93,5900.0,120.84,121.02,120.8,120.93,5900.0
2015-02-26 14:30:00,120.93,121.06,120.88,120.93,9500.0,120.93,121.06,120.88,120.93,9500.0
2015-02-26 15:00:00,120.91,121.06,120.79,120.99,13400.0,120.91,121.06,120.79,120.99,13400.0
2015-02-26 15:30:00,121.0,121.06,120.82,120.9,20800.0,121.0,121.06,120.82,120.9,20800.0
2015-02-27 09:30:00,120.52,120.69,119.6,119.66,44300.0,120.52,120.69,119.6,119.66,44300.0
2015-02-27 10:00:00,119.67,120.06,119.55,119.82,38700.0,119.67,120.06,119.55,119.82,38700.0
2015-02-27 10:30:00,119.89,119.91,119.58,119.82,28200.0,119.89,119.91,119.58,119.82,28200.0
2015-02-27 11:00:00,119.82,119.82,119.62,119.67,17100.0,119.82,119.82,119.62,119.67,17100.0
2015-02-27 11:30:00,119.7,120.14,119.7,120.07,6900.0,119.7,120.14,119.7,120.07,6900.0
2015-02-27 12:00:00,120.07,120.31,120.06,120.31,5300.0,120.07,120.31,120.06,120.31,5300.0
2015-02-27 12:30:00,120.36,120.36,120.03,120.03,2400.0,120.36,120.36,120.03,120.03,2400.0
2015-02-27 13:00:00,120.03,120.12,119.97,120.06,3500.0,120.03,120.12,119.97,120.06,3500.0
2015-02-27 13:30:00,120.06,120.3,120.05,120.25,4400.0,120.06,120.3,120.05,120.25,4400.0
2015-02-27 14:00:00,120.32,120.32,119.98,119.98,5800.0,120.32,120.32,119.98,119.98,5800.0
2015-02-27 14:30:00,120.0,120.26,120.0,120.12,13500.0,120.0,120.26,120.0,120.12,13500.0
2015-02-27 15:00:00,120.15,120.53,120.06,120.48,25400.0,120.15,120.53,120.06,120.48,25400.0
2015-02-27 15:30:00,120.51,120.54,120.28,120.38,46100.0,120.51,120.54,120.28,120.38,46100.0
2015-03-02 09:30:00,120.17,120.98,119.96,120.37,49800.0,120.17,120.98,119.96,120.37,49800.0
2015-03-02 10:00:00,120.46,121.04,120.44,121.02,29100.0,120.46,121.04,120.44,121.02,29100.0
2015-03-02 10:30:00,121.07,121.13,120.68,120.68,18100.0,121.07,121.13,120.68,120.68,18100.0
2015-03-02 11:00:00,120.66,120.7,120.49,120.67,19400.0,120.66,120.7,120.49,120.67,19400.0
2015-03-02 11:30:00,120.71,121.05,120.71,121.0,17800.0,120.71,121.05,120.71,121.0,17800.0
2015-03-02 12:00:00,121.03,121.18,120.96,121.0,14800.0,121.03,121.18,120.96,121.0,14800.0
2015-03-02 12:30:00,121.05,121.31,121.05,121.25,11300.0,121.05,121.31,121.05,121.25,11300.0
2015-03-02 13:00:00,121.24,121.42,121.18,121.33,10400.0,121.24,121.42,121.18,121.33,10400.0
2015-03-02 13:30:00,121.35,121.55,121.35,121.55,7600.0,121.35,121.55,121.35,121.55,7600.0
2015-03-02 14:00:00,121.53,121.64,121.36,121.38,10400.0,121.53,121.64,121.36,121.38,10400.0
2015-03-02 14:30:00,121.32,121.55,121.32,121.48,12100.0,121.32,121.55,121.32,121.48,12100.0
2015-03-02 15:00:00,121.48,121.6,121.34,121.6,16800.0,121.48,121.6,121.34,121.6,16800.0
2015-03-02 15:30:00,121.63,121.68,121.31,121.36,48100.0,121.63,121.68,121.31,121.36,48100.0
2015-03-03 09:30:00,120.89,121.52,119.62,119.74,18800.0,120.89,121.52,119.62,119.74,18800.0
2015-03-03 10:00:00,119.74,120.33,119.74,119.83,25900.0,119.74,120.33,119.74,119.83,25900.0
2015-03-03 10:30:00,119.91,120.2,119.84,120.02,18800.0,119.91,120.2,119.84,120.02,18800.0
2015-03-03 11:00:00,120.02,120.35,119.98,120.28,12600.0,120.02,120.35,119.98,120.28,12600.0
2015-03-03 11:30:00,120.16,120.16,119.49,119.77,22600.0,120.16,120.16,119.49,119.77,22600.0
2015-03-03 12:00:00,119.76,119.85,119.57,119.67,20700.0,119.76,119.85,119.57,119.67,20700.0
2015-03-03 12:30:00,119.67,120.17,119.58,120.08,21100.0,119.67,120.17,119.58,120.08,21100.0
2015-03-03 13:00:00,120.06,120.11,119.59,119.66,12800.0,120.06,120.11,119.59,119.66,12800.0
2015-03-03 13:30:00,119.67,119.67,119.5,119.53,14600.0,119.67,119.67,119.5,119.53,14600.0
2015-03-03 14:00:00,119.53,119.83,119.52,119.75,14900.0,119.53,119.83,119.52,119.75,14900.0
2015-03-03 14:30:00,119.73,119.78,119.42,119.67,17000.0,119.73,119.78,119.42,119.67,17000.0
2015-03-03 15:00:00,119.67,119.67,119.48,119.52,24000.0,119.67,119.67,119.48,119.52,24000.0
2015-03-03 15:30:00,119.55,119.73,119.32,119.67,233900.0,119.55,119.73,119.32,119.67,233900.0
2015-03-04 09:30:00,119.43,119.83,119.05,119.57,36700.0,119.43,119.83,119.05,119.57,36700.0
2015-03-04 10:00:00,119.49,119.57,119.07,119.13,18200.0,119.49,119.57,119.07,119.13,18200.0
2015-03-04 10:30:00,119.2,119.76,119.2,119.76,32100.0,119.2,119.76,119.2,119.76,32100.0
2015-03-04 11:00:00,119.76,120.18,119.76,120.13,24100.0,119.76,120.18,119.76,120.13,24100.0
2015-03-04 11:30:00,120.21,120.34,120.1,120.24,23300.0,120.21,120.34,120.1,120.24,23300.0
2015-03-04 12:00:00,120.24,120.63,120.15,120.52,15900.0,120.24,120.63,120.15,120.52,15900.0
2015-03-04 12:30:00,120.52,120.73,120.49,120.57,8200.0,120.52,120.73,120.49,120.57,8200.0
2015-03-04 13:00:00,120.54,120.81,120.53,120.72,9700.0,120.54,120.81,120.53,120.72,9700.0
2015-03-04 13:30:00,120.74,120.8,120.46,120.46,9500.0,120.74,120.8,120.46,120.46,9500.0
2015-03-04 14:00:00,120.43,120.65,120.33,120.38,9200.0,120.43,120.65,120.33,120.38,9200.0
2015-03-04 14:30:00,120.32,120.49,120.32,120.38,9600.0,120.32,120.49,120.32,120.38,9600.0
2015-03-04 15:00:00,120.46,120.46,120.02,120.02,14700.0,120.46,120.46,120.02,120.02,14700.0
2015-03-04 15:30:00,120.05,120.29,120.05,120.22,32400.0,120.05,120.29,120.05,120.22,32400.0
2015-03-05 09:30:00,120.29,121.66,120.19,121.6,28800.0,120.29,121.66,120.19,121.6,28800.0
2015-03-05 10:00:00,121.6,121.66,121.32,121.58,14800.0,121.6,121.66,121.32,121.58,14800.0
2015-03-05 10:30:00,121.69,121.74,121.39,121.63,29100.0,121.69,121.74,121.39,121.63,29100.0
2015-03-05 11:00:00,121.62,121.63,121.08,121.08,24800.0,121.62,121.63,121.08,121.08,24800.0
2015-03-05 11:30:00,121.08,121.38,121.08,121.3,13200.0,121.08,121.38,121.08,121.3,13200.0
2015-03-05 12:00:00,121.3,121.42,121.26,121.38,9600.0,121.3,121.42,121.26,121.38,9600.0
2015-03-05 12:30:00,121.3,121.36,120.96,121.03,14300.0,121.3,121.36,120.96,121.03,14300.0
2015-03-05 13:00:00,121.01,121.17,120.89,121.17,10700.0,121.01,121.17,120.89,121.17,10700.0
2015-03-05 13:30:00,121.16,121.4,121.13,121.4,10100.0,121.16,121.4,121.13,121.4,10100.0
2015-03-05 14:00:00,121.41,121.7,121.4,121.7,10500.0,121.41,121.7,121.4,121.7,10500.0
2015-03-05 14:30:00,121.7,122.12,121.65,121.92,16400.0,121.7,122.12,121.65,121.92,16400.0
2015-03-05 15:00:00,121.92,121.94,121.7,121.9,15600.0,121.92,121.94,121.7,121.9,15600.0
2015-03-05 15:30:00,121.88,121.94,121.73,121.87,25400.0,121.88,121.94,121.73,121.87,25400.0
2015-03-06 09:30:00,121.45,121.57,120.41,120.54,39000.0,121.45,121.57,120.41,120.54,39000.0
2015-03-06 10:00:00,120.55,120.9,120.4,120.64,27200.0,120.55,120.9,120.4,120.64,27200.0
2015-03-06 10:30:00,120.64,120.85,120.57,120.83,16200.0,120.64,120.85,120.57,120.83,16200.0
2015-03-06 11:00:00,120.84,120.88,120.53,120.54,18900.0,120.84,120.88,120.53,120.54,18900.0
2015-03-06 11:30:00,120.54,120.54,119.78,120.02,29600.0,120.54,120.54,119.78,120.02,29600.0
2015-03-06 12:00:00,120.02,120.14,119.89,120.12,24900.0,120.02,120.14,119.89,120.12,24900.0
2015-03-06 12:30:00,120.09,120.09,119.56,119.65,27600.0,120.09,120.09,119.56,119.65,27600.0
2015-03-06 13:00:00,119.72,119.74,119.36,119.6,15900.0,119.72,119.74,119.36,119.6,15900.0
2015-03-06 13:30:00,119.6,119.6,119.28,119.43,11000.0,119.6,119.6,119.28,119.43,11000.0
2015-03-06 14:00:00,119.43,119.52,119.12,119.16,22400.0,119.43,119.52,119.12,119.16,22400.0
2015-03-06 14:30:00,119.2,119.26,118.86,118.94,19300.0,119.2,119.26,118.86,118.94,19300.0
2015-03-06 15:00:00,118.92,119.35,118.92,119.09,25100.0,118.92,119.35,118.92,119.09,25100.0
2015-03-06 15:30:00,119.07,119.11,118.57,118.89,64200.0,119.07,119.11,118.57,118.89,64200.0
2015-03-09 09:30:00,118.92,119.35,118.03,119.08,17300.0,118.92,119.35,118.03,119.08,17300.0
2015-03-09 10:00:00,119.0,119.17,118.37,118.48,9900.0,119.0,119.17,118.37,118.48,9900.0
2015-03-09 10:30:00,118.46,118.61,118.39,118.46,18300.0,118.46,118.61,118.39,118.46,18300.0
2015-03-09 11:00:00,118.38,118.83,118.2,118.83,16800.0,118.38,118.83,118.2,118.83,16800.0
2015-03-09 11:30:00,118.84,118.85,118.66,118.82,20300.0,118.84,118.85,118.66,118.82,20300.0
2015-03-09 12:00:00,118.78,118.8,118.6,118.71,14100.0,118.78,118.8,118.6,118.71,14100.0
2015-03-09 12:30:00,118.69,118.9,118.64,118.85,4600.0,118.69,118.9,118.64,118.85,4600.0
2015-03-09 13:00:00,118.87,119.12,118.8,119.11,5400.0,118.87,119.12,118.8,119.11,5400.0
2015-03-09 13:30:00,119.11,119.31,119.11,119.23,6800.0,119.11,119.31,119.11,119.23,6800.0
2015-03-09 14:00:00,119.24,119.41,119.17,119.21,5700.0,119.24,119.41,119.17,119.21,5700.0
2015-03-09 14:30:00,119.23,119.39,119.2,119.38,6500.0,119.23,119.39,119.2,119.38,6500.0
2015-03-09 15:00:00,119.36,119.46,119.24,119.26,8600.0,119.36,119.46,119.24,119.26,8600.0
2015-03-09 15:30:00,119.25,119.35,119.07,119.14,45500.0,119.25,119.35,119.07,119.14,45500.0
2015-03-10 09:30:00,117.48,118.58,117.33,117.47,24800.0,117.48,118.58,117.33,117.47,24800.0
2015-03-10 10:00:00,117.47,118.23,117.36,118.23,23500.0,117.47,118.23,117.36,118.23,23500.0
2015-03-10 10:30:00,118.16,118.16,117.67,117.73,11400.0,118.16,118.16,117.67,117.73,11400.0
2015-03-10 11:00:00,117.71,117.83,117.47,117.76,18700.0,117.71,117.83,117.47,117.76,18700.0
2015-03-10 11:30:00,117.72,117.78,117.43,117.44,16800.0,117.72,117.78,117.43,117.44,16800.0
2015-03-10 12:00:00,117.42,117.7,117.33,117.6,9500.0,117.42,117.7,117.33,117.6,9500.0
2015-03-10 12:30:00,117.52,117.8,117.42,117.59,10900.0,117.52,117.8,117.42,117.59,10900.0
2015-03-10 13:00:00,117.61,118.09,117.61,117.99,17800.0,117.61,118.09,117.61,117.99,17800.0
2015-03-10 13:30:00,117.98,117.98,117.72,117.78,6800.0,117.98,117.98,117.72,117.78,6800.0
2015-03-10 14:00:00,117.83,118.16,117.63,117.63,6700.0,117.83,118.16,117.63,117.63,6700.0
2015-03-10 14:30:00,117.63,117.78,117.45,117.45,7900.0,117.63,117.78,117.45,117.45,7900.0
2015-03-10 15:00:00,117.43,117.58,117.39,117.47,19100.0,117.43,117.58,117.39,117.47,19100.0
2015-03-10 15:30:00,117.41,117.41,116.83,116.87,77200.0,117.41,117.41,116.83,116.87,77200.0
2015-03-11 09:30:00,117.22,119.2,116.93,119.15,50500.0,117.22,119.2,116.93,119.15,50500.0
2015-03-11 10:00:00,119.26,119.52,118.64,119.02,42400.0,119.26,119.52,118.64,119.02,42400.0
2015-03-11 10:30:00,119.05,119.14,118.65,118.91,25700.0,119.05,119.14,118.65,118.91,25700.0
2015-03-11 11:00:00,118.92,119.45,118.86,119.43,27500.0,118.92,119.45,118.86,119.43,27500.0
2015-03-11 11:30:00,119.43,119.78,119.32,119.74,30600.0,119.43,119.78,119.32,119.74,30600.0
2015-03-11 12:00:00,119.72,119.83,119.53,119.59,29700.0,119.72,119.83,119.53,119.59,29700.0
2015-03-11 12:30:00,119.59,119.74,119.49,119.67,21300.0,119.59,119.74,119.49,119.67,21300.0
2015-03-11 13:00:00,119.65,119.7,119.48,119.65,20400.0,119.65,119.7,119.48,119.65,20400.0
2015-03-11 13:30:00,119.65,119.65,119.39,119.55,33100.0,119.65,119.65,119.39,119.55,33100.0
2015-03-11 14:00:00,119.55,119.69,119.43,119.49,23700.0,119.55,119.69,119.43,119.49,23700.0
2015-03-11 14:30:00,119.5,119.93,119.38,119.93,25900.0,119.5,119.93,119.38,119.93,25900.0
2015-03-11 15:00:00,119.93,119.93,119.55,119.73,55700.0,119.93,119.93,119.55,119.73,55700.0
2015-03-11 15:30:00,119.73,119.92,119.42,119.76,105300.0,119.73,119.92,119.42,119.76,105300.0
2015-03-12 09:30:00,120.04,120.94,119.73,120.56,42600.0,120.04,120.94,119.73,120.56,42600.0
2015-03-12 10:00:00,120.57,120.59,119.87,120.38,16300.0,120.57,120.59,119.87,120.38,16300.0
2015-03-12 10:30:00,120.38,121.22,120.35,121.1,25000.0,120.38,121.22,120.35,121.1,25000.0
2015-03-12 11:00:00,121.02,121.36,120.94,121.36,20500.0,121.02,121.36,120.94,121.36,20500.0
2015-03-12 11:30:00,121.37,121.8,121.37,121.6,16800.0,121.37,121.8,121.37,121.6,16800.0
2015-03-12 12:00:00,121.57,121.66,121.44,121.5,57900.0,121.57,121.66,121.44,121.5,57900.0
2015-03-12 12:30:00,121.45,121.6,121.35,121.53,18800.0,121.45,121.6,121.35,121.53,18800.0
2015-03-12 13:00:00,121.55,121.61,121.17,121.17,13000.0,121.55,121.61,121.17,121.17,13000.0
2015-03-12 13:30:00,121.21,121.54,121.11,121.45,17800.0,121.21,121.54,121.11,121.45,17800.0
2015-03-12 14:00:00,121.41,121.57,121.37,121.49,15800.0,121.41,121.57,121.37,121.49,15800.0
2015-03-12 14:30:00,121.51,121.88,121.51,121.86,37400.0,121.51,121.88,121.51,121.86,37400.0
2015-03-12 15:00:00,121.84,122.35,121.78,122.35,47200.0,121.84,122.35,121.78,122.35,47200.0
2015-03-12 15:30:00,122.31,122.31,121.92,121.97,86300.0,122.31,122.31,121.92,121.97,86300.0
2015-03-13 09:30:00,121.98,122.62,121.4,121.59,20700.0,121.98,122.62,121.4,121.59,20700.0
2015-03-13 10:00:00,121.57,121.72,121.19,121.52,23800.0,121.57,121.72,121.19,121.52,23800.0
2015-03-13 10:30:00,121.45,121.56,120.58,120.58,17000.0,121.45,121.56,120.58,120.58,17000.0
2015-03-13 11:00:00,120.51,120.91,120.42,120.42,23600.0,120.51,120.91,120.42,120.42,23600.0
2015-03-13 11:30:00,120.57,120.62,120.34,120.62,10900.0,120.57,120.62,120.34,120.62,10900.0
2015-03-13 12:00:00,120.56,120.58,120.23,120.23,10100.0,120.56,120.58,120.23,120.23,10100.0
2015-03-13 12:30:00,120.22,120.58,120.22,120.29,10000.0,120.22,120.58,120.22,120.29,10000.0
2015-03-13 13:00:00,120.26,120.41,120.07,120.14,18000.0,120.26,120.41,120.07,120.14,18000.0
2015-03-13 13:30:00,120.17,120.44,120.11,120.4,7500.0,120.17,120.44,120.11,120.4,7500.0
2015-03-13 14:00:00,120.32,120.37,120.1,120.37,13300.0,120.32,120.37,120.1,120.37,13300.0
2015-03-13 14:30:00,120.35,120.35,119.94,120.15,12400.0,120.35,120.35,119.94,120.15,12400.0
2015-03-13 15:00:00,120.17,120.66,120.04,120.66,17500.0,120.17,120.66,120.04,120.66,17500.0
2015-03-13 15:30:00,120.66,121.19,120.52,120.92,37900.0,120.66,121.19,120.52,120.92,37900.0
2015-03-16 09:30:00,121.87,123.8,121.7,123.77,42700.0,121.87,123.8,121.7,123.77,42700.0
2015-03-16 10:00:00,123.47,124.09,123.39,124.05,29300.0,123.47,124.09,123.39,124.05,29300.0
2015-03-16 10:30:00,124.11,124.12,123.67,123.79,9900.0,124.11,124.12,123.67,123.79,9900.0
2015-03-16 11:00:00,123.8,123.89,123.62,123.81,10600.0,123.8,123.89,123.62,123.81,10600.0
2015-03-16 11:30:00,123.84,123.89,123.68,123.72,13800.0,123.84,123.89,123.68,123.72,13800.0
2015-03-16 12:00:00,123.66,123.66,123.31,123.39,18100.0,123.66,123.66,123.31,123.39,18100.0
2015-03-16 12:30:00,123.39,123.55,123.39,123.5,12400.0,123.39,123.55,123.39,123.5,12400.0
2015-03-16 13:00:00,123.47,123.63,123.33,123.55,5200.0,123.47,123.63,123.33,123.55,5200.0
2015-03-16 13:30:00,123.58,124.02,123.51,124.02,8800.0,123.58,124.02,123.51,124.02,8800.0
2015-03-16 14:00:00,124.04,124.37,123.97,124.2,25400.0,124.04,124.37,123.97,124.2,25400.0
2015-03-16 14:30:00,124.19,124.39,123.96,124.38,26100.0,124.19,124.39,123.96,124.38,26100.0
2015-03-16 15:00:00,124.37,124.43,124.03,124.29,22800.0,124.37,124.43,124.03,124.29,22800.0
2015-03-16 15:30:00,124.3,124.69,124.2,124.6,73200.0,124.3,124.69,124.2,124.6,73200.0
2015-03-17 09:30:00,123.43,124.0,122.46,122.7,25400.0,123.43,124.0,122.46,122.7,25400.0
2015-03-17 10:00:00,122.68,123.03,122.39,122.97,25000.0,122.68,123.03,122.39,122.97,25000.0
2015-03-17 10:30:00,122.97,123.0,122.62,122.67,14100.0,122.97,123.0,122.62,122.67,14100.0
2015-03-17 11:00:00,122.61,122.61,122.23,122.31,12700.0,122.61,122.61,122.23,122.31,12700.0
2015-03-17 11:30:00,122.35,122.74,122.25,122.63,40300.0,122.35,122.74,122.25,122.63,40300.0
2015-03-17 12:00:00,122.63,122.97,122.59,122.88,11500.0,122.63,122.97,122.59,122.88,11500.0
2015-03-17 12:30:00,122.9,122.99,122.79,122.89,21300.0,122.9,122.99,122.79,122.89,21300.0
2015-03-17 13:00:00,122.91,122.91,122.7,122.73,10100.0,122.91,122.91,122.7,122.73,10100.0
2015-03-17 13:30:00,122.72,123.08,122.71,123.08,20600.0,122.72,123.08,122.71,123.08,20600.0
2015-03-17 14:00:00,123.13,123.31,123.03,123.19,7200.0,123.13,123.31,123.03,123.19,7200.0
2015-03-17 14:30:00,123.22,123.33,123.08,123.31,8600.0,123.22,123.33,123.08,123.31,8600.0
2015-03-17 15:00:00,123.28,123.59,123.24,123.51,11600.0,123.28,123.59,123.24,123.51,11600.0
2015-03-17 15:30:00,123.52,123.69,123.38,123.44,22300.0,123.52,123.69,123.38,123.44,22300.0
2015-03-18 09:30:00,122.98,123.22,122.07,122.55,37200.0,122.98,123.22,122.07,122.55,37200.0
2015-03-18 10:00:00,122.57,122.64,122.09,122.09,20800.0,122.57,122.64,122.09,122.09,20800.0
2015-03-18 10:30:00,122.07,122.14,121.81,121.88,13000.0,122.07,122.14,121.81,121.88,13000.0
2015-03-18 11:00:00,121.85,121.91,121.45,121.49,23400.0,121.85,121.91,121.45,121.49,23400.0
2015-03-18 11:30:00,121.44,122.04,121.44,121.99,12300.0,121.44,122.04,121.44,121.99,12300.0
2015-03-18 12:00:00,122.01,122.03,121.72,121.81,6600.0,122.01,122.03,121.72,121.81,6600.0
2015-03-18 12:30:00,121.84,121.84,121.46,121.5,9900.0,121.84,121.84,121.46,121.5,9900.0
2015-03-18 13:00:00,121.52,121.72,121.52,121.62,8400.0,121.52,121.72,121.52,121.62,8400.0
2015-03-18 13:30:00,121.61,122.17,121.6,122.17,12500.0,121.61,122.17,121.6,122.17,12500.0
2015-03-18 14:00:00,122.09,123.83,122.01,123.45,27900.0,122.09,123.83,122.01,123.45,27900.0
2015-03-18 14:30:00,123.46,123.83,123.4,123.7,24700.0,123.46,123.83,123.4,123.7,24700.0
2015-03-18 15:00:00,123.73,124.42,123.6,124.24,20800.0,123.73,124.42,123.6,124.24,20800.0
2015-03-18 15:30:00,124.2,124.23,123.88,124.05,55500.0,124.2,124.23,123.88,124.05,55500.0
2015-03-19 09:30:00,123.61,123.94,122.68,123.03,37200.0,123.61,123.94,122.68,123.03,37200.0
2015-03-19 10:00:00,123.08,123.23,122.79,123.12,20900.0,123.08,123.23,122.79,123.12,20900.0
2015-03-19 10:30:00,123.0,123.01,122.49,122.76,15800.0,123.0,123.01,122.49,122.76,15800.0
2015-03-19 11:00:00,122.86,122.88,122.43,122.43,18900.0,122.86,122.88,122.43,122.43,18900.0
2015-03-19 11:30:00,122.42,122.7,122.18,122.49,25100.0,122.42,122.7,122.18,122.49,25100.0
2015-03-19 12:00:00,122.48,122.5,122.2,122.44,39600.0,122.48,122.5,122.2,122.44,39600.0
2015-03-19 12:30:00,122.42,122.5,122.17,122.28,22600.0,122.42,122.5,122.17,122.28,22600.0
2015-03-19 13:00:00,122.25,122.97,122.24,122.97,21600.0,122.25,122.97,122.24,122.97,21600.0
2015-03-19 13:30:00,123.06,123.12,122.85,122.88,8500.0,123.06,123.12,122.85,122.88,8500.0
2015-03-19 14:00:00,122.91,123.36,122.9,123.15,9700.0,122.91,123.36,122.9,123.15,9700.0
2015-03-19 14:30:00,123.15,123.28,123.07,123.22,9100.0,123.15,123.28,123.07,123.22,9100.0
2015-03-19 15:00:00,123.22,123.58,123.19,123.52,16000.0,123.22,123.58,123.19,123.52,16000.0
2015-03-19 15:30:00,123.53,123.75,123.53,123.63,38500.0,123.53,123.75,123.53,123.63,38500.0
2015-03-20 09:30:00,124.12,124.76,123.45,124.29,112100.0,124.12,124.76,123.45,124.29,112100.0
2015-03-20 10:00:00,124.35,124.87,124.32,124.56,30600.0,124.35,124.87,124.32,124.56,30600.0
2015-03-20 10:30:00,124.51,124.81,124.25,124.52,17200.0,124.51,124.81,124.25,124.52,17200.0
2015-03-20 11:00:00,124.53,124.69,124.39,124.65,13500.0,124.53,124.69,124.39,124.65,13500.0
2015-03-20 11:30:00,124.67,124.74,124.57,124.65,12000.0,124.67,124.74,124.57,124.65,12000.0
2015-03-20 12:00:00,124.6,124.69,124.38,124.45,6400.0,124.6,124.69,124.38,124.45,6400.0
2015-03-20 12:30:00,124.38,124.6,124.37,124.6,6900.0,124.38,124.6,124.37,124.6,6900.0
2015-03-20 13:00:00,124.68,124.7,124.38,124.68,19900.0,124.68,124.7,124.38,124.68,19900.0
2015-03-20 13:30:00,124.7,124.73,124.52,124.7,20300.0,124.7,124.73,124.52,124.7,20300.0
2015-03-20 14:00:00,124.66,124.67,124.37,124.44,23900.0,124.66,124.67,124.37,124.44,23900.0
2015-03-20 14:30:00,124.45,124.74,124.4,124.74,18500.0,124.45,124.74,124.4,124.74,18500.0
2015-03-20 15:00:00,124.76,124.77,124.42,124.71,35400.0,124.76,124.77,124.42,124.71,35400.0
2015-03-20 15:30:00,124.68,125.02,124.59,124.81,97700.0,124.68,125.02,124.59,124.81,97700.0
2015-03-23 09:30:00,124.52,124.81,123.53,124.28,20500.0,124.52,124.81,123.53,124.28,20500.0
2015-03-23 10:00:00,124.15,124.27,124.05,124.19,7000.0,124.15,124.27,124.05,124.19,7000.0
2015-03-23 10:30:00,124.12,124.57,124.04,124.42,15700.0,124.12,124.57,124.04,124.42,15700.0
2015-03-23 11:00:00,124.41,124.65,124.33,124.33,8500.0,124.41,124.65,124.33,124.33,8500.0
2015-03-23 11:30:00,124.32,124.55,124.08,124.55,5700.0,124.32,124.55,124.08,124.55,5700.0
2015-03-23 12:00:00,124.56,124.59,124.37,124.48,4600.0,124.56,124.59,124.37,124.48,4600.0
2015-03-23 12:30:00,124.57,124.66,124.25,124.35,11900.0,124.57,124.66,124.25,124.35,11900.0
2015-03-23 13:00:00,124.37,124.46,124.36,124.39,6300.0,124.37,124.46,124.36,124.39,6300.0
2015-03-23 13:30:00,124.37,124.39,124.13,124.13,6400.0,124.37,124.39,124.13,124.13,6400.0
2015-03-23 14:00:00,124.13,124.41,124.12,124.4,6800.0,124.13,124.41,124.12,124.4,6800.0
2015-03-23 14:30:00,124.35,124.41,124.26,124.4,7000.0,124.35,124.41,124.26,124.4,7000.0
2015-03-23 15:00:00,124.39,124.39,124.15,124.24,10200.0,124.39,124.39,124.15,124.24,10200.0
2015-03-23 15:30:00,124.22,124.34,123.81,123.84,65800.0,124.22,124.34,123.81,123.84,65800.0
2015-03-24 09:30:00,123.59,124.27,123.14,124.07,38600.0,123.59,124.27,123.14,124.07,38600.0
2015-03-24 10:00:00,124.23,124.36,124.12,124.3,15200.0,124.23,124.36,124.12,124.3,15200.0
2015-03-24 10:30:00,124.39,124.47,124.17,124.24,12200.0,124.39,124.47,124.17,124.24,12200.0
2015-03-24 11:00:00,124.17,124.26,124.03,124.05,8400.0,124.17,124.26,124.03,124.05,8400.0
2015-03-24 11:30:00,124.09,124.1,123.65,123.65,11000.0,124.09,124.1,123.65,123.65,11000.0
2015-03-24 12:00:00,123.64,123.71,123.37,123.37,5500.0,123.64,123.71,123.37,123.37,5500.0
2015-03-24 12:30:00,123.34,123.4,123.06,123.11,29200.0,123.34,123.4,123.06,123.11,29200.0
2015-03-24 13:00:00,123.08,123.28,122.82,122.93,12000.0,123.08,123.28,122.82,122.93,12000.0
2015-03-24 13:30:00,122.84,123.33,122.75,123.27,46300.0,122.84,123.33,122.75,123.27,46300.0
2015-03-24 14:00:00,123.25,123.28,123.0,123.15,19200.0,123.25,123.28,123.0,123.15,19200.0
2015-03-24 14:30:00,123.12,123.33,123.05,123.27,13800.0,123.12,123.33,123.05,123.27,13800.0
2015-03-24 15:00:00,123.25,123.43,123.15,123.24,36600.0,123.25,123.43,123.15,123.24,36600.0
2015-03-24 15:30:00,123.26,123.41,123.16,123.17,23800.0,123.26,123.41,123.16,123.17,23800.0
2015-03-25 09:30:00,123.07,123.96,123.02,123.18,20400.0,123.07,123.96,123.02,123.18,20400.0
2015-03-25 10:00:00,123.12,123.96,123.12,123.73,19300.0,123.12,123.96,123.12,123.73,19300.0
2015-03-25 10:30:00,123.7,123.85,123.64,123.73,17400.0,123.7,123.85,123.64,123.73,17400.0
2015-03-25 11:00:00,123.75,123.85,123.27,123.37,10900.0,123.75,123.85,123.27,123.37,10900.0
2015-03-25 11:30:00,123.28,123.28,122.44,122.8,12900.0,123.28,123.28,122.44,122.8,12900.0
2015-03-25 12:00:00,122.73,123.15,122.61,122.97,16600.0,122.73,123.15,122.61,122.97,16600.0
2015-03-25 12:30:00,122.96,123.11,122.52,123.11,25100.0,122.96,123.11,122.52,123.11,25100.0
2015-03-25 13:00:00,123.06,123.11,122.54,122.55,14200.0,123.06,123.11,122.54,122.55,14200.0
2015-03-25 13:30:00,122.52,122.59,122.36,122.52,5300.0,122.52,122.59,122.36,122.52,5300.0
2015-03-25 14:00:00,122.45,123.13,122.36,123.09,12000.0,122.45,123.13,122.36,123.09,12000.0
2015-03-25 14:30:00,123.07,123.1,122.58,122.61,5000.0,123.07,123.1,122.58,122.61,5000.0
2015-03-25 15:00:00,122.5,122.53,121.89,121.9,12000.0,122.5,122.53,121.89,121.9,12000.0
2015-03-25 15:30:00,121.91,122.03,121.46,121.55,40900.0,121.91,122.03,121.46,121.55,40900.0
2015-03-26 09:30:00,120.84,121.72,120.84,121.02,31800.0,120.84,121.72,120.84,121.02,31800.0
2015-03-26 10:00:00,121.21,121.4,120.62,120.97,12300.0,121.21,121.4,120.62,120.97,12300.0
2015-03-26 10:30:00,120.96,121.46,120.84,121.29,28100.0,120.96,121.46,120.84,121.29,28100.0
2015-03-26 11:00:00,121.34,121.46,121.09,121.34,24500.0,121.34,121.46,121.09,121.34,24500.0
2015-03-26 11:30:00,121.33,121.77,121.27,121.49,11700.0,121.33,121.77,121.27,121.49,11700.0
2015-03-26 12:00:00,121.51,121.58,121.31,121.41,6400.0,121.51,121.58,121.31,121.41,6400.0
2015-03-26 12:30:00,121.37,121.67,121.24,121.67,6000.0,121.37,121.67,121.24,121.67,6000.0
2015-03-26 13:00:00,121.63,121.67,121.37,121.67,6000.0,121.63,121.67,121.37,121.67,6000.0
2015-03-26 13:30:00,121.74,122.29,121.7,122.21,5300.0,121.74,122.29,121.7,122.21,5300.0
2015-03-26 14:00:00,122.2,122.2,121.78,121.84,6700.0,122.2,122.2,121.78,121.84,6700.0
2015-03-26 14:30:00,121.83,121.96,121.69,121.8,6500.0,121.83,121.96,121.69,121.8,6500.0
2015-03-26 15:00:00,121.71,121.95,121.68,121.85,10500.0,121.71,121.95,121.68,121.85,10500.0
2015-03-26 15:30:00,121.78,122.01,121.62,121.86,77500.0,121.78,122.01,121.62,121.86,77500.0
2015-03-27 09:30:00,122.27,123.19,121.78,122.79,17100.0,122.27,123.19,121.78,122.79,17100.0
2015-03-27 10:00:00,122.84,123.47,122.19,122.68,15200.0,122.84,123.47,122.19,122.68,15200.0
2015-03-27 10:30:00,122.69,123.41,122.47,123.41,12600.0,122.69,123.41,122.47,123.41,12600.0
2015-03-27 11:00:00,123.33,123.94,123.09,123.26,30800.0,123.33,123.94,123.09,123.26,30800.0
2015-03-27 11:30:00,123.16,123.85,123.15,123.32,19900.0,123.16,123.85,123.15,123.32,19900.0
2015-03-27 12:00:00,123.39,123.8,123.25,123.58,21700.0,123.39,123.8,123.25,123.58,21700.0
2015-03-27 12:30:00,123.63,123.94,123.58,123.94,7700.0,123.63,123.94,123.58,123.94,7700.0
2015-03-27 13:00:00,123.91,124.02,123.79,123.9,9700.0,123.91,124.02,123.79,123.9,9700.0
2015-03-27 13:30:00,123.87,123.89,123.4,123.58,9600.0,123.87,123.89,123.4,123.58,9600.0
2015-03-27 14:00:00,123.53,124.03,123.53,123.87,11500.0,123.53,124.03,123.53,123.87,11500.0
2015-03-27 14:30:00,123.83,124.16,123.83,124.1,13400.0,123.83,124.16,123.83,124.1,13400.0
2015-03-27 15:00:00,124.06,124.28,124.05,124.11,26400.0,124.06,124.28,124.05,124.11,26400.0
2015-03-27 15:30:00,124.1,124.28,123.92,124.09,70600.0,124.1,124.28,123.92,124.09,70600.0
2015-03-30 09:30:00,124.64,125.47,124.61,124.79,26800.0,124.64,125.47,124.61,124.79,26800.0
2015-03-30 10:00:00,124.9,125.06,124.17,124.17,13600.0,124.9,125.06,124.17,124.17,13600.0
2015-03-30 10:30:00,124.13,124.33,124.12,124.24,9100.0,124.13,124.33,124.12,124.24,9100.0
2015-03-30 11:00:00,124.28,124.28,124.03,124.21,20400.0,124.28,124.28,124.03,124.21,20400.0
2015-03-30 11:30:00,124.15,124.42,124.15,124.3,8600.0,124.15,124.42,124.15,124.3,8600.0
2015-03-30 12:00:00,124.41,124.81,124.38,124.7,11100.0,124.41,124.81,124.38,124.7,11100.0
2015-03-30 12:30:00,124.74,124.9,124.69,124.85,6700.0,124.74,124.9,124.69,124.85,6700.0
2015-03-30 13:00:00,124.84,124.93,124.72,124.76,8700.0,124.84,124.93,124.72,124.76,8700.0
2015-03-30 13:30:00,124.81,124.87,124.65,124.72,5500.0,124.81,124.87,124.65,124.72,5500.0
2015-03-30 14:00:00,124.71,124.87,124.69,124.82,3700.0,124.71,124.87,124.69,124.82,3700.0
2015-03-30 14:30:00,124.79,124.85,124.72,124.79,6600.0,124.79,124.85,124.72,124.79,6600.0
2015-03-30 15:00:00,124.85,125.0,124.7,124.98,14200.0,124.85,125.0,124.7,124.98,14200.0
2015-03-30 15:30:00,124.96,125.22,124.89,124.97,35000.0,124.96,125.22,124.89,124.97,35000.0
2015-03-31 09:30:00,124.48,125.77,124.29,125.64,33200.0,124.48,125.77,124.29,125.64,33200.0
2015-03-31 10:00:00,125.68,125.86,124.78,125.01,14000.0,125.68,125.86,124.78,125.01,14000.0
2015-03-31 10:30:00,125.01,125.41,124.92,125.2,12200.0,125.01,125.41,124.92,125.2,12200.0
2015-03-31 11:00:00,125.37,125.54,125.29,125.32,11300.0,125.37,125.54,125.29,125.32,11300.0
2015-03-31 11:30:00,125.24,125.24,124.92,124.92,7700.0,125.24,125.24,124.92,124.92,7700.0
2015-03-31 12:00:00,124.88,124.99,124.67,124.92,22500.0,124.88,124.99,124.67,124.92,22500.0
2015-03-31 12:30:00,124.95,125.08,124.84,125.06,6000.0,124.95,125.08,124.84,125.06,6000.0
2015-03-31 13:00:00,125.11,125.14,124.94,124.97,4700.0,125.11,125.14,124.94,124.97,4700.0
2015-03-31 13:30:00,124.93,125.02,124.75,124.81,8200.0,124.93,125.02,124.75,124.81,8200.0
2015-03-31 14:00:00,124.85,124.99,124.79,124.86,5900.0,124.85,124.99,124.79,124.86,5900.0
2015-03-31 14:30:00,124.84,125.11,124.78,125.11,8600.0,124.84,125.11,124.78,125.11,8600.0
2015-03-31 15:00:00,125.11,125.11,124.2,124.41,16200.0,125.11,125.11,124.2,124.41,16200.0
2015-03-31 15:30:00,124.33,124.54,124.21,124.28,46400.0,124.33,124.54,124.21,124.28,46400.0
2015-04-01 09:30:00,124.02,124.48,121.8,122.24,70600.0,124.02,124.48,121.8,122.24,70600.0
2015-04-01 10:00:00,122.14,122.9,121.96,122.47,12500.0,122.14,122.9,121.96,122.47,12500.0
2015-04-01 10:30:00,122.44,122.7,121.96,122.56,9500.0,122.44,122.7,121.96,122.56,9500.0
2015-04-01 11:00:00,122.54,122.8,122.33,122.46,17100.0,122.54,122.8,122.33,122.46,17100.0
2015-04-01 11:30:00,122.43,122.58,122.07,122.14,9700.0,122.43,122.58,122.07,122.14,9700.0
2015-04-01 12:00:00,122.17,122.35,122.07,122.27,11400.0,122.17,122.35,122.07,122.27,11400.0
2015-04-01 12:30:00,122.15,122.3,121.98,122.17,8400.0,122.15,122.3,121.98,122.17,8400.0
2015-04-01 13:00:00,122.17,122.48,122.09,122.37,9700.0,122.17,122.48,122.09,122.37,9700.0
2015-04-01 13:30:00,122.37,122.69,122.33,122.61,10900.0,122.37,122.69,122.33,122.61,10900.0
2015-04-01 14:00:00,122.65,122.67,122.35,122.45,14400.0,122.65,122.67,122.35,122.45,14400.0
2015-04-01 14:30:00,122.45,122.79,122.38,122.77,16100.0,122.45,122.79,122.38,122.77,16100.0
2015-04-01 15:00:00,122.73,123.12,122.65,123.12,35000.0,122.73,123.12,122.65,123.12,35000.0
2015-04-01 15:30:00,123.13,123.5,122.9,123.46,65900.0,123.13,123.5,122.9,123.46,65900.0
2015-04-02 09:30:00,123.64,124.34,122.96,124.07,16200.0,123.64,124.34,122.96,124.07,16200.0
2015-04-02 10:00:00,124.3,124.36,123.82,123.82,13200.0,124.3,124.36,123.82,123.82,13200.0
2015-04-02 10:30:00,123.72,123.86,123.53,123.73,14700.0,123.72,123.86,123.53,123.73,14700.0
2015-04-02 11:00:00,123.73,124.15,123.69,124.14,26900.0,123.73,124.15,123.69,124.14,26900.0
2015-04-02 11:30:00,124.14,124.33,123.97,123.97,21000.0,124.14,124.33,123.97,123.97,21000.0
2015-04-02 12:00:00,123.91,123.97,123.74,123.96,7100.0,123.91,123.97,123.74,123.96,7100.0
2015-04-02 12:30:00,123.89,124.38,123.89,124.38,8300.0,123.89,124.38,123.89,124.38,8300.0
2015-04-02 13:00:00,124.36,124.94,124.28,124.86,18300.0,124.36,124.94,124.28,124.86,18300.0
2015-04-02 13:30:00,124.81,124.85,124.59,124.6,10200.0,124.81,124.85,124.59,124.6,10200.0
2015-04-02 14:00:00,124.59,124.84,124.49,124.82,16900.0,124.59,124.84,124.49,124.82,16900.0
2015-04-02 14:30:00,124.87,124.88,124.17,124.17,18500.0,124.87,124.88,124.17,124.17,18500.0
2015-04-02 15:00:00,124.18,124.38,124.05,124.38,60300.0,124.18,124.38,124.05,124.38,60300.0
2015-04-02 15:30:00,124.37,124.46,124.13,124.2,38300.0,124.37,124.46,124.13,124.2,38300.0
2015-04-06 09:30:00,123.57,124.99,122.93,124.9,15900.0,123.57,124.99,122.93,124.9,15900.0
2015-04-06 10:00:00,124.92,125.17,124.64,125.15,16000.0,124.92,125.17,124.64,125.15,16000.0
2015-04-06 10:30:00,125.19,125.29,124.97,125.28,7700.0,125.19,125.29,124.97,125.28,7700.0
2015-04-06 11:00:00,125.18,125.33,125.14,125.32,6400.0,125.18,125.33,125.14,125.32,6400.0
2015-04-06 11:30:00,125.32,125.64,125.26,125.45,19500.0,125.32,125.64,125.26,125.45,19500.0
2015-04-06 12:00:00,125.44,125.92,125.44,125.92,9600.0,125.44,125.92,125.44,125.92,9600.0
2015-04-06 12:30:00,125.93,125.96,125.79,125.89,4000.0,125.93,125.96,125.79,125.89,4000.0
2015-04-06 13:00:00,125.89,126.09,125.82,126.03,14300.0,125.89,126.09,125.82,126.03,14300.0
2015-04-06 13:30:00,126.08,126.09,125.8,125.95,8900.0,126.08,126.09,125.8,125.95,8900.0
2015-04-06 14:00:00,126.07,126.17,125.95,126.02,11000.0,126.07,126.17,125.95,126.02,11000.0
2015-04-06 14:30:00,126.04,126.08,125.81,125.81,9300.0,126.04,126.08,125.81,125.81,9300.0
2015-04-06 15:00:00,125.84,125.84,125.62,125.74,10200.0,125.84,125.84,125.62,125.74,10200.0
2015-04-06 15:30:00,125.73,125.87,125.55,125.64,50400.0,125.73,125.87,125.55,125.64,50400.0
2015-04-07 09:30:00,125.92,126.61,125.52,126.03,28800.0,125.92,126.61,125.52,126.03,28800.0
2015-04-07 10:00:00,125.78,125.96,125.5,125.91,9300.0,125.78,125.96,125.5,125.91,9300.0
2015-04-07 10:30:00,125.89,126.55,125.87,126.38,21400.0,125.89,126.55,125.87,126.38,21400.0
2015-04-07 11:00:00,126.35,126.48,126.03,126.09,16600.0,126.35,126.48,126.03,126.09,16600.0
2015-04-07 11:30:00,126.03,126.05,125.6,125.62,25500.0,126.03,126.05,125.6,125.62,25500.0
2015-04-07 12:00:00,125.7,126.19,125.7,126.17,8400.0,125.7,126.19,125.7,126.17,8400.0
2015-04-07 12:30:00,126.14,126.2,125.84,125.88,4800.0,126.14,126.2,125.84,125.88,4800.0
2015-04-07 13:00:00,125.87,126.02,125.87,126.0,6000.0,125.87,126.02,125.87,126.0,6000.0
2015-04-07 13:30:00,126.01,126.14,125.93,126.06,6700.0,126.01,126.14,125.93,126.06,6700.0
2015-04-07 14:00:00,126.01,126.05,125.8,125.8,3300.0,126.01,126.05,125.8,125.8,3300.0
2015-04-07 14:30:00,125.78,125.8,125.43,125.43,7400.0,125.78,125.8,125.43,125.43,7400.0
2015-04-07 15:00:00,125.51,125.51,125.15,125.25,4100.0,125.51,125.51,125.15,125.25,4100.0
2015-04-07 15:30:00,125.31,125.36,124.82,124.92,51300.0,125.31,125.36,124.82,124.92,51300.0
2015-04-08 09:30:00,124.9,126.22,124.58,125.61,28700.0,124.9,126.22,124.58,125.61,28700.0
2015-04-08 10:00:00,125.62,125.93,124.85,124.88,11500.0,125.62,125.93,124.85,124.88,11500.0
2015-04-08 10:30:00,124.83,124.86,124.2,124.46,23200.0,124.83,124.86,124.2,124.46,23200.0
2015-04-08 11:00:00,124.51,124.84,124.38,124.78,6300.0,124.51,124.84,124.38,124.78,6300.0
2015-04-08 11:30:00,124.95,125.48,124.87,125.39,5200.0,124.95,125.48,124.87,125.39,5200.0
2015-04-08 12:00:00,125.41,125.42,125.04,125.21,3900.0,125.41,125.42,125.04,125.21,3900.0
2015-04-08 12:30:00,125.15,125.31,125.13,125.24,6600.0,125.15,125.31,125.13,125.24,6600.0
2015-04-08 13:00:00,125.27,125.29,125.09,125.13,4900.0,125.27,125.29,125.09,125.13,4900.0
2015-04-08 13:30:00,125.11,125.17,124.96,125.05,5600.0,125.11,125.17,124.96,125.05,5600.0
2015-04-08 14:00:00,125.03,125.31,124.38,124.91,12400.0,125.03,125.31,124.38,124.91,12400.0
2015-04-08 14:30:00,124.9,125.04,124.59,124.76,9600.0,124.9,125.04,124.59,124.76,9600.0
2015-04-08 15:00:00,124.75,124.89,124.61,124.68,13300.0,124.75,124.89,124.61,124.68,13300.0
2015-04-08 15:30:00,124.69,124.92,124.61,124.89,40900.0,124.69,124.92,124.61,124.89,40900.0
2015-04-09 09:30:00,125.03,125.69,124.61,125.2,60300.0,125.03,125.69,124.61,125.2,60300.0
2015-04-09 10:00:00,125.24,125.55,125.01,125.28,46900.0,125.24,125.55,125.01,125.28,46900.0
2015-04-09 10:30:00,125.28,125.32,124.67,125.05,7200.0,125.28,125.32,124.67,125.05,7200.0
2015-04-09 11:00:00,125.02,125.08,124.81,124.96,6300.0,125.02,125.08,124.81,124.96,6300.0
2015-04-09 11:30:00,125.01,125.2,124.91,125.01,15600.0,125.01,125.2,124.91,125.01,15600.0
2015-04-09 12:00:00,125.08,125.46,125.04,125.46,6500.0,125.08,125.46,125.04,125.46,6500.0
2015-04-09 12:30:00,125.43,125.7,125.43,125.66,6200.0,125.43,125.7,125.43,125.66,6200.0
2015-04-09 13:00:00,125.78,125.88,125.63,125.73,7100.0,125.78,125.88,125.63,125.73,7100.0
2015-04-09 13:30:00,125.71,125.71,125.48,125.52,9300.0,125.71,125.71,125.48,125.52,9300.0
2015-04-09 14:00:00,125.52,125.63,125.29,125.42,6200.0,125.52,125.63,125.29,125.42,6200.0
2015-04-09 14:30:00,125.47,125.74,125.42,125.51,12200.0,125.47,125.74,125.42,125.51,12200.0
2015-04-09 15:00:00,125.5,125.69,125.41,125.66,19900.0,125.5,125.69,125.41,125.66,19900.0
2015-04-09 15:30:00,125.66,125.72,125.27,125.4,62700.0,125.66,125.72,125.27,125.4,62700.0
2015-04-10 09:30:00,125.75,125.94,125.11,125.61,35400.0,125.75,125.94,125.11,125.61,35400.0
2015-04-10 10:00:00,125.68,125.96,125.62,125.9,13500.0,125.68,125.96,125.62,125.9,13500.0
2015-04-10 10:30:00,125.91,126.08,125.82,126.07,16100.0,125.91,126.08,125.82,126.07,16100.0
2015-04-10 11:00:00,126.02,126.36,126.01,126.34,8700.0,126.02,126.36,126.01,126.34,8700.0
2015-04-10 11:30:00,126.4,126.74,126.38,126.72,14100.0,126.4,126.74,126.38,126.72,14100.0
2015-04-10 12:00:00,126.72,126.73,126.41,126.45,7900.0,126.72,126.73,126.41,126.45,7900.0
2015-04-10 12:30:00,126.41,126.46,126.19,126.27,11200.0,126.41,126.46,126.19,126.27,11200.0
2015-04-10 13:00:00,126.34,126.34,126.06,126.09,7900.0,126.34,126.34,126.06,126.09,7900.0
2015-04-10 13:30:00,126.06,126.15,125.92,126.09,26900.0,126.06,126.15,125.92,126.09,26900.0
2015-04-10 14:00:00,126.09,126.16,125.84,125.89,12200.0,126.09,126.16,125.84,125.89,12200.0
2015-04-10 14:30:00,125.86,125.9,125.69,125.76,18100.0,125.86,125.9,125.69,125.76,18100.0
2015-04-10 15:00:00,125.77,125.92,125.65,125.73,30200.0,125.77,125.92,125.65,125.73,30200.0
2015-04-10 15:30:00,125.71,125.89,125.5,125.73,53500.0,125.71,125.89,125.5,125.73,53500.0
2015-04-13 09:30:00,125.67,126.04,125.12,125.32,15800.0,125.67,126.04,125.12,125.32,15800.0
2015-04-13 10:00:00,125.36,125.79,125.35,125.66,10600.0,125.36,125.79,125.35,125.66,10600.0
2015-04-13 10:30:00,125.62,125.64,125.07,125.13,22400.0,125.62,125.64,125.07,125.13,22400.0
2015-04-13 11:00:00,125.15,125.33,125.07,125.1,12200.0,125.15,125.33,125.07,125.1,12200.0
2015-04-13 11:30:00,125.11,125.27,125.07,125.15,11500.0,125.11,125.27,125.07,125.15,11500.0
2015-04-13 12:00:00,125.18,125.19,125.05,125.14,15800.0,125.18,125.19,125.05,125.14,15800.0
2015-04-13 12:30:00,125.18,125.24,125.03,125.19,9200.0,125.18,125.24,125.03,125.19,9200.0
2015-04-13 13:00:00,125.13,125.19,124.78,124.83,10000.0,125.13,125.19,124.78,124.83,10000.0
2015-04-13 13:30:00,124.78,124.89,124.66,124.84,18700.0,124.78,124.89,124.66,124.84,18700.0
2015-04-13 14:00:00,124.83,125.01,124.7,125.01,13600.0,124.83,125.01,124.7,125.01,13600.0
2015-04-13 14:30:00,124.98,125.14,124.7,124.86,15100.0,124.98,125.14,124.7,124.86,15100.0
2015-04-13 15:00:00,124.86,125.05,124.6,124.69,39700.0,124.86,125.05,124.6,124.69,39700.0
2015-04-13 15:30:00,124.67,124.84,124.6,124.73,45200.0,124.67,124.84,124.6,124.73,45200.0
2015-04-14 09:30:00,125.0,125.0,124.47,124.61,39100.0,125.0,125.0,124.47,124.61,39100.0
2015-04-14 10:00:00,124.61,124.8,124.44,124.48,18000.0,124.61,124.8,124.44,124.48,18000.0
2015-04-14 10:30:00,124.58,124.94,124.42,124.86,17600.0,124.58,124.94,124.42,124.86,17600.0
2015-04-14 11:00:00,124.86,125.02,124.72,124.84,15600.0,124.86,125.02,124.72,124.84,15600.0
2015-04-14 11:30:00,124.84,124.9,124.59,124.67,6400.0,124.84,124.9,124.59,124.67,6400.0
2015-04-14 12:00:00,124.67,124.84,124.63,124.71,14500.0,124.67,124.84,124.63,124.71,14500.0
2015-04-14 12:30:00,124.79,124.93,124.63,124.63,7400.0,124.79,124.93,124.63,124.63,7400.0
2015-04-14 13:00:00,124.62,124.7,124.45,124.6,24500.0,124.62,124.7,124.45,124.6,24500.0
2015-04-14 13:30:00,124.62,124.67,124.45,124.65,9300.0,124.62,124.67,124.45,124.65,9300.0
2015-04-14 14:00:00,124.58,124.69,124.49,124.57,8500.0,124.58,124.69,124.49,124.57,8500.0
2015-04-14 14:30:00,124.56,124.83,124.41,124.83,12900.0,124.56,124.83,124.41,124.83,12900.0
2015-04-14 15:00:00,124.78,124.9,124.32,124.32,25500.0,124.78,124.9,124.32,124.32,25500.0
2015-04-14 15:30:00,124.39,124.66,124.39,124.6,53000.0,124.39,124.66,124.39,124.6,53000.0
2015-04-15 09:30:00,125.19,125.41,124.29,124.48,17500.0,125.19,125.41,124.29,124.48,17500.0
2015-04-15 10:00:00,124.47,124.56,124.27,124.31,11900.0,124.47,124.56,124.27,124.31,11900.0
2015-04-15 10:30:00,124.36,124.47,124.07,124.46,14000.0,124.36,124.47,124.07,124.46,14000.0
2015-04-15 11:00:00,124.53,124.53,124.1,124.18,14000.0,124.53,124.53,124.1,124.18,14000.0
2015-04-15 11:30:00,124.14,124.56,124.09,124.56,6800.0,124.14,124.56,124.09,124.56,6800.0
2015-04-15 12:00:00,124.57,124.82,124.56,124.68,8600.0,124.57,124.82,124.56,124.68,8600.0
2015-04-15 12:30:00,124.74,124.84,124.63,124.8,7100.0,124.74,124.84,124.63,124.8,7100.0
2015-04-15 13:00:00,124.8,124.87,124.63,124.8,11900.0,124.8,124.87,124.63,124.8,11900.0
2015-04-15 13:30:00,124.85,124.88,124.66,124.69,9700.0,124.85,124.88,124.66,124.69,9700.0
2015-04-15 14:00:00,124.73,124.82,124.39,124.39,18300.0,124.73,124.82,124.39,124.39,18300.0
2015-04-15 14:30:00,124.41,124.43,124.27,124.35,27200.0,124.41,124.43,124.27,124.35,27200.0
2015-04-15 15:00:00,124.41,124.61,124.36,124.53,13900.0,124.41,124.61,124.36,124.53,13900.0
2015-04-15 15:30:00,124.55,124.64,124.41,124.56,42200.0,124.55,124.64,124.41,124.56,42200.0
2015-04-16 09:30:00,124.12,124.68,123.88,124.5,23200.0,124.12,124.68,123.88,124.5,23200.0
2015-04-16 10:00:00,124.59,125.09,124.59,124.89,38900.0,124.59,125.09,124.59,124.89,38900.0
2015-04-16 10:30:00,124.83,124.83,124.54,124.67,22600.0,124.83,124.83,124.54,124.67,22600.0
2015-04-16 11:00:00,124.67,125.36,124.6,125.27,167600.0,124.67,125.36,124.6,125.27,167600.0
2015-04-16 11:30:00,125.26,125.5,125.1,125.35,35400.0,125.26,125.5,125.1,125.35,35400.0
2015-04-16 12:00:00,125.34,125.37,125.01,125.04,10300.0,125.34,125.37,125.01,125.04,10300.0
2015-04-16 12:30:00,125.08,125.1,124.64,124.72,12200.0,125.08,125.1,124.64,124.72,12200.0
2015-04-16 13:00:00,124.75,124.75,124.4,124.42,11700.0,124.75,124.75,124.4,124.42,11700.0
2015-04-16 13:30:00,124.46,125.0,124.42,125.0,7500.0,124.46,125.0,124.42,125.0,7500.0
2015-04-16 14:00:00,125.0,125.03,124.95,125.03,12500.0,125.0,125.03,124.95,125.03,12500.0
2015-04-16 14:30:00,125.06,125.08,124.91,124.93,11700.0,125.06,125.08,124.91,124.93,11700.0
2015-04-16 15:00:00,124.94,125.01,124.89,124.95,17300.0,124.94,125.01,124.89,124.95,17300.0
2015-04-16 15:30:00,124.95,124.99,124.83,124.95,51500.0,124.95,124.99,124.83,124.95,51500.0
2015-04-17 09:30:00,124.1,124.32,123.31,123.81,48400.0,124.1,124.32,123.31,123.81,48400.0
2015-04-17 10:00:00,123.74,124.24,123.49,124.17,18800.0,123.74,124.24,123.49,124.17,18800.0
2015-04-17 10:30:00,124.1,124.73,124.09,124.73,30400.0,124.1,124.73,124.09,124.73,30400.0
2015-04-17 11:00:00,124.72,124.81,124.49,124.49,28900.0,124.72,124.81,124.49,124.49,28900.0
2015-04-17 11:30:00,124.54,124.68,124.31,124.53,16200.0,124.54,124.68,124.31,124.53,16200.0
2015-04-17 12:00:00,124.55,124.79,124.53,124.69,10500.0,124.55,124.79,124.53,124.69,10500.0
2015-04-17 12:30:00,124.68,124.88,124.59,124.8,14500.0,124.68,124.88,124.59,124.8,14500.0
2015-04-17 13:00:00,124.77,124.94,124.69,124.74,15200.0,124.77,124.94,124.69,124.74,15200.0
2015-04-17 13:30:00,124.68,124.7,124.37,124.4,17700.0,124.68,124.7,124.37,124.4,17700.0
2015-04-17 14:00:00,124.41,124.5,124.03,124.45,19500.0,124.41,124.5,124.03,124.45,19500.0
2015-04-17 14:30:00,124.43,124.54,124.2,124.24,24000.0,124.43,124.54,124.2,124.24,24000.0
2015-04-17 15:00:00,124.22,124.55,124.22,124.49,32800.0,124.22,124.55,124.22,124.49,32800.0
2015-04-17 15:30:00,124.47,124.81,124.35,124.4,89700.0,124.47,124.81,124.35,124.4,89700.0
2015-04-20 09:30:00,124.94,125.21,124.22,125.09,15400.0,124.94,125.21,124.22,125.09,15400.0
2015-04-20 10:00:00,125.09,125.11,124.82,124.82,5200.0,125.09,125.11,124.82,124.82,5200.0
2015-04-20 10:30:00,125.01,125.13,124.8,124.88,7500.0,125.01,125.13,124.8,124.88,7500.0
2015-04-20 11:00:00,124.99,125.04,124.8,124.81,44600.0,124.99,125.04,124.8,124.81,44600.0
2015-04-20 11:30:00,124.86,125.0,124.8,124.97,14000.0,124.86,125.0,124.8,124.97,14000.0
2015-04-20 12:00:00,124.96,124.99,124.8,124.83,17700.0,124.96,124.99,124.8,124.83,17700.0
2015-04-20 12:30:00,124.81,124.84,124.55,124.59,13200.0,124.81,124.84,124.55,124.59,13200.0
2015-04-20 13:00:00,124.54,124.66,124.42,124.44,11100.0,124.54,124.66,124.42,124.44,11100.0
2015-04-20 13:30:00,124.44,124.52,124.37,124.48,12900.0,124.44,124.52,124.37,124.48,12900.0
2015-04-20 14:00:00,124.48,124.54,124.3,124.3,12500.0,124.48,124.54,124.3,124.3,12500.0
2015-04-20 14:30:00,124.28,124.33,124.15,124.26,14600.0,124.28,124.33,124.15,124.26,14600.0
2015-04-20 15:00:00,124.21,124.35,124.19,124.32,20300.0,124.21,124.35,124.19,124.32,20300.0
2015-04-20 15:30:00,124.33,124.4,123.98,124.0,50700.0,124.33,124.4,123.98,124.0,50700.0
2015-04-21 09:30:00,124.4,124.45,123.52,123.85,24500.0,124.4,124.45,123.52,123.85,24500.0
2015-04-21 10:00:00,123.92,124.14,123.78,123.8,21000.0,123.92,124.14,123.78,123.8,21000.0
2015-04-21 10:30:00,123.81,123.91,123.59,123.67,13700.0,123.81,123.91,123.59,123.67,13700.0
2015-04-21 11:00:00,123.73,123.8,123.58,123.6,10100.0,123.73,123.8,123.58,123.6,10100.0
2015-04-21 11:30:00,123.58,123.7,123.48,123.59,8700.0,123.58,123.7,123.48,123.59,8700.0
2015-04-21 12:00:00,123.65,123.68,123.54,123.62,10100.0,123.65,123.68,123.54,123.62,10100.0
2015-04-21 12:30:00,123.61,123.7,123.48,123.69,40700.0,123.61,123.7,123.48,123.69,40700.0
2015-04-21 13:00:00,123.73,124.18,123.72,124.17,61000.0,123.73,124.18,123.72,124.17,61000.0
2015-04-21 13:30:00,124.2,124.21,124.01,124.04,11100.0,124.2,124.21,124.01,124.04,11100.0
2015-04-21 14:00:00,124.02,124.26,123.96,124.26,9700.0,124.02,124.26,123.96,124.26,9700.0
2015-04-21 14:30:00,124.27,124.27,124.07,124.17,12300.0,124.27,124.27,124.07,124.17,12300.0
2015-04-21 15:00:00,124.15,124.27,124.1,124.2,17900.0,124.15,124.27,124.1,124.2,17900.0
2015-04-21 15:30:00,124.17,124.27,124.1,124.21,69700.0,124.17,124.27,124.1,124.21,69700.0
2015-04-22 09:30:00,123.68,124.89,123.68,124.45,88300.0,123.68,124.89,123.68,124.45,88300.0
2015-04-22 10:00:00,124.45,124.58,123.8,124.14,59700.0,124.45,124.58,123.8,124.14,59700.0
2015-04-22 10:30:00,124.08,124.77,123.96,124.69,19200.0,124.08,124.77,123.96,124.69,19200.0
2015-04-22 11:00:00,124.75,124.77,124.41,124.57,13400.0,124.75,124.77,124.41,124.57,13400.0
2015-04-22 11:30:00,124.57,124.68,124.37,124.55,13800.0,124.57,124.68,124.37,124.55,13800.0
2015-04-22 12:00:00,124.63,124.69,124.17,124.3,14400.0,124.63,124.69,124.17,124.3,14400.0
2015-04-22 12:30:00,124.23,124.35,124.11,124.28,19300.0,124.23,124.35,124.11,124.28,19300.0
2015-04-22 13:00:00,124.25,124.35,123.94,123.97,17700.0,124.25,124.35,123.94,123.97,17700.0
2015-04-22 13:30:00,123.99,124.26,123.94,124.1,15600.0,123.99,124.26,123.94,124.1,15600.0
2015-04-22 14:00:00,124.08,124.22,124.01,124.12,10600.0,124.08,124.22,124.01,124.12,10600.0
2015-04-22 14:30:00,124.16,124.26,124.07,124.2,12500.0,124.16,124.26,124.07,124.2,12500.0
2015-04-22 15:00:00,124.22,124.35,123.96,124.18,30200.0,124.22,124.35,123.96,124.18,30200.0
2015-04-22 15:30:00,124.19,124.3,124.02,124.08,84100.0,124.19,124.3,124.02,124.08,84100.0
2015-04-23 09:30:00,123.87,124.45,123.38,123.83,22300.0,123.87,124.45,123.38,123.83,22300.0
2015-04-23 10:00:00,123.8,124.38,123.8,124.38,19500.0,123.8,124.38,123.8,124.38,19500.0
2015-04-23 10:30:00,124.33,124.6,124.24,124.28,23700.0,124.33,124.6,124.24,124.28,23700.0
2015-04-23 11:00:00,124.24,124.43,124.1,124.34,32400.0,124.24,124.43,124.1,124.34,32400.0
2015-04-23 11:30:00,124.34,124.46,123.94,124.24,28600.0,124.34,124.46,123.94,124.24,28600.0
2015-04-23 12:00:00,124.22,124.37,124.22,124.34,8500.0,124.22,124.37,124.22,124.34,8500.0
2015-04-23 12:30:00,124.38,124.8,124.35,124.69,11100.0,124.38,124.8,124.35,124.69,11100.0
2015-04-23 13:00:00,124.72,124.77,124.4,124.4,18600.0,124.72,124.77,124.4,124.4,18600.0
2015-04-23 13:30:00,124.4,124.44,124.27,124.29,12400.0,124.4,124.44,124.27,124.29,12400.0
2015-04-23 14:00:00,124.33,124.56,124.28,124.42,14900.0,124.33,124.56,124.28,124.42,14900.0
2015-04-23 14:30:00,124.44,124.44,124.31,124.37,7400.0,124.44,124.44,124.31,124.37,7400.0
2015-04-23 15:00:00,124.36,124.59,124.27,124.57,36300.0,124.36,124.59,124.27,124.57,36300.0
2015-04-23 15:30:00,124.57,124.57,124.25,124.32,48300.0,124.57,124.57,124.25,124.32,48300.0
2015-04-24 09:30:00,124.25,124.79,122.88,124.02,27500.0,124.25,124.79,122.88,124.02,27500.0
2015-04-24 10:00:00,123.99,124.55,123.82,124.35,21100.0,123.99,124.55,123.82,124.35,21100.0
2015-04-24 10:30:00,124.27,124.41,124.04,124.18,10100.0,124.27,124.41,124.04,124.18,10100.0
2015-04-24 11:00:00,124.18,124.26,124.05,124.05,11500.0,124.18,124.26,124.05,124.05,11500.0
2015-04-24 11:30:00,124.06,124.18,123.76,124.12,34200.0,124.06,124.18,123.76,124.12,34200.0
2015-04-24 12:00:00,124.15,124.35,124.12,124.26,5300.0,124.15,124.35,124.12,124.26,5300.0
2015-04-24 12:30:00,124.21,124.31,123.95,124.08,9600.0,124.21,124.31,123.95,124.08,9600.0
2015-04-24 13:00:00,124.04,124.09,123.69,123.71,18100.0,124.04,124.09,123.69,123.71,18100.0
2015-04-24 13:30:00,123.69,123.79,123.6,123.65,16600.0,123.69,123.79,123.6,123.65,16600.0
2015-04-24 14:00:00,123.64,123.68,123.45,123.5,41600.0,123.64,123.68,123.45,123.5,41600.0
2015-04-24 14:30:00,123.55,123.81,123.29,123.34,24400.0,123.55,123.81,123.29,123.34,24400.0
2015-04-24 15:00:00,123.35,123.66,123.33,123.66,51000.0,123.35,123.66,123.33,123.66,51000.0
2015-04-24 15:30:00,123.69,123.69,123.44,123.51,44100.0,123.69,123.69,123.44,123.51,44100.0
2015-04-27 09:30:00,123.9,124.37,123.23,123.64,23600.0,123.9,124.37,123.23,123.64,23600.0
2015-04-27 10:00:00,123.71,123.71,123.05,123.17,26300.0,123.71,123.71,123.05,123.17,26300.0
2015-04-27 10:30:00,123.17,123.23,122.13,122.35,20400.0,123.17,123.23,122.13,122.35,20400.0
2015-04-27 11:00:00,122.33,122.62,122.21,122.47,14900.0,122.33,122.62,122.21,122.47,14900.0
2015-04-27 11:30:00,122.41,122.57,121.8,121.89,17700.0,122.41,122.57,121.8,121.89,17700.0
2015-04-27 12:00:00,121.97,121.99,120.79,120.82,46300.0,121.97,121.99,120.79,120.82,46300.0
2015-04-27 12:30:00,120.93,121.25,120.85,121.15,27400.0,120.93,121.25,120.85,121.15,27400.0
2015-04-27 13:00:00,121.13,121.75,121.01,121.72,29500.0,121.13,121.75,121.01,121.72,29500.0
2015-04-27 13:30:00,121.67,121.83,121.52,121.67,30400.0,121.67,121.83,121.52,121.67,30400.0
2015-04-27 14:00:00,121.66,121.68,121.47,121.63,28100.0,121.66,121.68,121.47,121.63,28100.0
2015-04-27 14:30:00,121.59,121.74,121.53,121.64,28100.0,121.59,121.74,121.53,121.64,28100.0
2015-04-27 15:00:00,121.6,121.77,121.43,121.69,63200.0,121.6,121.77,121.43,121.69,63200.0
2015-04-27 15:30:00,121.69,122.08,121.67,122.06,81900.0,121.69,122.08,121.67,122.06,81900.0
2015-04-28 09:30:00,127.19,129.41,124.28,124.92,154800.0,127.19,129.41,124.28,124.92,154800.0
2015-04-28 10:00:00,124.91,124.91,122.17,123.02,55000.0,124.91,124.91,122.17,123.02,55000.0
2015-04-28 10:30:00,122.98,125.08,122.92,124.72,44700.0,122.98,125.08,122.92,124.72,44700.0
2015-04-28 11:00:00,124.72,125.99,124.66,125.99,236900.0,124.72,125.99,124.66,125.99,236900.0
2015-04-28 11:30:00,125.96,126.65,125.61,125.79,51100.0,125.96,126.65,125.61,125.79,51100.0
2015-04-28 12:00:00,125.76,127.67,125.76,127.3,47100.0,125.76,127.67,125.76,127.3,47100.0
2015-04-28 12:30:00,127.24,127.29,125.56,125.58,25700.0,127.24,127.29,125.56,125.58,25700.0
2015-04-28 13:00:00,125.65,126.92,125.54,126.56,26300.0,125.65,126.92,125.54,126.56,26300.0
2015-04-28 13:30:00,126.63,126.81,125.97,125.99,17900.0,126.63,126.81,125.97,125.99,17900.0
2015-04-28 14:00:00,125.99,126.34,125.69,126.0,23100.0,125.99,126.34,125.69,126.0,23100.0
2015-04-28 14:30:00,126.04,126.13,125.64,125.88,30200.0,126.04,126.13,125.64,125.88,30200.0
2015-04-28 15:00:00,125.84,126.06,125.6,125.8,36500.0,125.84,126.06,125.6,125.8,36500.0
2015-04-28 15:30:00,125.81,125.85,125.17,125.59,127700.0,125.81,125.85,125.17,125.59,127700.0
2015-04-29 09:30:00,125.55,126.56,125.49,125.94,28500.0,125.55,126.56,125.49,125.94,28500.0
2015-04-29 10:00:00,126.0,126.24,125.7,125.94,17200.0,126.0,126.24,125.7,125.94,17200.0
2015-04-29 10:30:00,125.92,126.12,125.19,125.55,16800.0,125.92,126.12,125.19,125.55,16800.0
2015-04-29 11:00:00,125.64,126.15,125.52,125.64,20200.0,125.64,126.15,125.52,125.64,20200.0
2015-04-29 11:30:00,125.66,125.66,125.16,125.17,16200.0,125.66,125.66,125.16,125.17,16200.0
2015-04-29 12:00:00,125.09,125.18,124.58,124.65,15100.0,125.09,125.18,124.58,124.65,15100.0
2015-04-29 12:30:00,124.57,125.44,124.44,125.44,15700.0,124.57,125.44,124.44,125.44,15700.0
2015-04-29 13:00:00,125.46,125.66,125.23,125.53,19700.0,125.46,125.66,125.23,125.53,19700.0
2015-04-29 13:30:00,125.57,125.96,125.42,125.71,14000.0,125.57,125.96,125.42,125.71,14000.0
2015-04-29 14:00:00,125.71,125.97,125.38,125.97,15600.0,125.71,125.97,125.38,125.97,15600.0
2015-04-29 14:30:00,125.94,126.19,125.82,125.95,14200.0,125.94,126.19,125.82,125.95,14200.0
2015-04-29 15:00:00,125.97,126.1,125.57,125.69,21500.0,125.97,126.1,125.57,125.69,21500.0
2015-04-29 15:30:00,125.7,125.86,125.39,125.46,37000.0,125.7,125.86,125.39,125.46,37000.0
2015-04-30 09:30:00,124.64,125.91,124.47,124.93,25200.0,124.64,125.91,124.47,124.93,25200.0
2015-04-30 10:00:00,124.8,125.09,124.18,124.79,14100.0,124.8,125.09,124.18,124.79,14100.0
2015-04-30 10:30:00,124.79,126.07,124.65,125.75,37500.0,124.79,126.07,124.65,125.75,37500.0
2015-04-30 11:00:00,125.69,126.99,125.69,126.82,42700.0,125.69,126.99,125.69,126.82,42700.0
2015-04-30 11:30:00,126.84,127.0,126.21,126.23,41300.0,126.84,127.0,126.21,126.23,41300.0
2015-04-30 12:00:00,126.22,126.29,125.74,125.78,14300.0,126.22,126.29,125.74,125.78,14300.0
2015-04-30 12:30:00,125.78,125.96,125.47,125.57,9200.0,125.78,125.96,125.47,125.57,9200.0
2015-04-30 13:00:00,125.66,125.91,125.52,125.64,11800.0,125.66,125.91,125.52,125.64,11800.0
2015-04-30 13:30:00,125.64,125.77,125.26,125.29,14500.0,125.64,125.77,125.26,125.29,14500.0
2015-04-30 14:00:00,125.22,125.47,124.94,125.11,14800.0,125.22,125.47,124.94,125.11,14800.0
2015-04-30 14:30:00,125.1,125.22,124.81,124.9,15700.0,125.1,125.22,124.81,124.9,15700.0
2015-04-30 15:00:00,124.87,125.0,124.42,124.64,30900.0,124.87,125.0,124.42,124.64,30900.0
2015-04-30 15:30:00,124.65,125.3,124.61,125.19,81600.0,124.65,125.3,124.61,125.19,81600.0
2015-05-01 09:30:00,125.99,126.97,125.73,126.28,20500.0,125.99,126.97,125.73,126.28,20500.0
2015-05-01 10:00:00,126.21,127.08,126.05,126.7,23000.0,126.21,127.08,126.05,126.7,23000.0
2015-05-01 10:30:00,126.65,126.89,126.29,126.48,9100.0,126.65,126.89,126.29,126.48,9100.0
2015-05-01 11:00:00,126.55,126.63,126.07,126.07,15600.0,126.55,126.63,126.07,126.07,15600.0
2015-05-01 11:30:00,126.22,126.26,125.34,125.66,11300.0,126.22,126.26,125.34,125.66,11300.0
2015-05-01 12:00:00,125.64,125.93,125.5,125.75,8800.0,125.64,125.93,125.5,125.75,8800.0
2015-05-01 12:30:00,125.83,126.07,125.82,126.07,8600.0,125.83,126.07,125.82,126.07,8600.0
2015-05-01 13:00:00,126.07,126.11,125.75,126.0,30500.0,126.07,126.11,125.75,126.0,30500.0
2015-05-01 13:30:00,126.04,126.39,126.01,126.33,17000.0,126.04,126.39,126.01,126.33,17000.0
2015-05-01 14:00:00,126.38,126.75,126.38,126.68,9800.0,126.38,126.75,126.38,126.68,9800.0
2015-05-01 14:30:00,126.59,126.61,126.23,126.33,8600.0,126.59,126.61,126.23,126.33,8600.0
2015-05-01 15:00:00,126.34,126.46,126.26,126.29,12000.0,126.34,126.46,126.26,126.29,12000.0
2015-05-01 15:30:00,126.31,126.67,126.28,126.55,44300.0,126.31,126.67,126.28,126.55,44300.0
2015-05-04 09:30:00,126.83,128.22,126.48,128.15,19700.0,126.83,128.22,126.48,128.15,19700.0
2015-05-04 10:00:00,128.27,128.29,127.68,128.07,23000.0,128.27,128.29,127.68,128.07,23000.0
2015-05-04 10:30:00,128.0,128.1,127.45,127.51,11200.0,128.0,128.1,127.45,127.51,11200.0
2015-05-04 11:00:00,127.69,127.84,127.21,127.22,12300.0,127.69,127.84,127.21,127.22,12300.0
2015-05-04 11:30:00,127.23,127.29,127.07,127.19,21500.0,127.23,127.29,127.07,127.19,21500.0
2015-05-04 12:00:00,127.17,127.74,127.15,127.74,10700.0,127.17,127.74,127.15,127.74,10700.0
2015-05-04 12:30:00,127.76,127.77,127.5,127.54,7700.0,127.76,127.77,127.5,127.54,7700.0
2015-05-04 13:00:00,127.49,127.53,127.26,127.43,7600.0,127.49,127.53,127.26,127.43,7600.0
2015-05-04 13:30:00,127.41,127.41,127.07,127.22,6800.0,127.41,127.41,127.07,127.22,6800.0
2015-05-04 14:00:00,127.28,127.33,127.03,127.32,9000.0,127.28,127.33,127.03,127.32,9000.0
2015-05-04 14:30:00,127.31,127.48,127.27,127.27,7800.0,127.31,127.48,127.27,127.27,7800.0
2015-05-04 15:00:00,127.24,127.42,127.22,127.28,11100.0,127.24,127.42,127.22,127.28,11100.0
2015-05-04 15:30:00,127.26,127.38,127.0,127.04,44600.0,127.26,127.38,127.0,127.04,44600.0
2015-05-05 09:30:00,126.58,127.64,126.02,127.41,54300.0,126.58,127.64,126.02,127.41,54300.0
2015-05-05 10:00:00,127.43,127.84,127.23,127.67,34900.0,127.43,127.84,127.23,127.67,34900.0
2015-05-05 10:30:00,127.67,127.99,127.14,127.2,55000.0,127.67,127.99,127.14,127.2,55000.0
2015-05-05 11:00:00,127.15,127.18,126.46,126.61,17800.0,127.15,127.18,126.46,126.61,17800.0
2015-05-05 11:30:00,126.58,126.99,126.49,126.93,14400.0,126.58,126.99,126.49,126.93,14400.0
2015-05-05 12:00:00,126.99,127.33,126.81,127.11,11600.0,126.99,127.33,126.81,127.11,11600.0
2015-05-05 12:30:00,127.07,127.23,126.86,126.94,11400.0,127.07,127.23,126.86,126.94,11400.0
2015-05-05 13:00:00,126.94,126.96,126.61,126.78,16200.0,126.94,126.96,126.61,126.78,16200.0
2015-05-05 13:30:00,126.75,126.82,126.47,126.77,16600.0,126.75,126.82,126.47,126.77,16600.0
2015-05-05 14:00:00,126.76,127.18,126.67,127.02,31300.0,126.76,127.18,126.67,127.02,31300.0
2015-05-05 14:30:00,127.01,127.2,126.87,127.1,21900.0,127.01,127.2,126.87,127.1,21900.0
2015-05-05 15:00:00,127.08,127.65,127.02,127.58,42100.0,127.08,127.65,127.02,127.58,42100.0
2015-05-05 15:30:00,127.59,127.82,127.52,127.68,128100.0,127.59,127.82,127.52,127.68,128100.0
2015-05-06 09:30:00,128.03,128.52,127.41,128.16,22100.0,128.03,128.52,127.41,128.16,22100.0
2015-05-06 10:00:00,128.06,128.06,127.46,127.66,28100.0,128.06,128.06,127.46,127.66,28100.0
2015-05-06 10:30:00,127.73,127.98,127.54,127.69,29100.0,127.73,127.98,127.54,127.69,29100.0
2015-05-06 11:00:00,127.71,127.83,127.3,127.54,21000.0,127.71,127.83,127.3,127.54,21000.0
2015-05-06 11:30:00,127.54,127.98,127.54,127.76,12200.0,127.54,127.98,127.54,127.76,12200.0
2015-05-06 12:00:00,127.73,127.73,127.36,127.51,10200.0,127.73,127.73,127.36,127.51,10200.0
2015-05-06 12:30:00,127.45,127.56,127.24,127.3,12800.0,127.45,127.56,127.24,127.3,12800.0
2015-05-06 13:00:00,127.32,127.69,127.23,127.61,17900.0,127.32,127.69,127.23,127.61,17900.0
2015-05-06 13:30:00,127.57,127.65,127.33,127.45,15200.0,127.57,127.65,127.33,127.45,15200.0
2015-05-06 14:00:00,127.4,127.61,127.35,127.6,18400.0,127.4,127.61,127.35,127.6,18400.0
2015-05-06 14:30:00,127.5,127.59,127.33,127.57,21700.0,127.5,127.59,127.33,127.57,21700.0
2015-05-06 15:00:00,127.56,127.72,127.5,127.6,26300.0,127.56,127.72,127.5,127.6,26300.0
2015-05-06 15:30:00,127.61,127.66,127.28,127.41,239300.0,127.61,127.66,127.28,127.41,239300.0
2015-05-07 09:30:00,127.23,128.3,126.67,127.45,18800.0,127.23,128.3,126.67,127.45,18800.0
2015-05-07 10:00:00,127.38,127.8,127.27,127.59,20700.0,127.38,127.8,127.27,127.59,20700.0
2015-05-07 10:30:00,127.58,128.11,127.4,127.98,17400.0,127.58,128.11,127.4,127.98,17400.0
2015-05-07 11:00:00,128.02,128.26,127.89,128.25,16200.0,128.02,128.26,127.89,128.25,16200.0
2015-05-07 11:30:00,128.29,128.29,127.86,128.03,23000.0,128.29,128.29,127.86,128.03,23000.0
2015-05-07 12:00:00,128.01,128.19,127.96,128.0,12300.0,128.01,128.19,127.96,128.0,12300.0
2015-05-07 12:30:00,128.04,128.29,127.98,128.24,26000.0,128.04,128.29,127.98,128.24,26000.0
2015-05-07 13:00:00,128.26,128.39,128.22,128.32,11300.0,128.26,128.39,128.22,128.32,11300.0
2015-05-07 13:30:00,128.26,128.31,127.95,127.96,9100.0,128.26,128.31,127.95,127.96,9100.0
2015-05-07 14:00:00,127.93,128.06,127.93,128.04,9400.0,127.93,128.06,127.93,128.04,9400.0
2015-05-07 14:30:00,128.05,128.15,128.01,128.12,11400.0,128.05,128.15,128.01,128.12,11400.0
2015-05-07 15:00:00,128.13,128.18,127.82,127.85,14500.0,128.13,128.18,127.82,127.85,14500.0
2015-05-07 15:30:00,127.88,128.2,127.8,128.04,48200.0,127.88,128.2,127.8,128.04,48200.0
2015-05-08 09:30:00,128.95,130.44,128.78,129.98,27400.0,128.95,130.44,128.78,129.98,27400.0
2015-05-08 10:00:00,129.96,130.26,129.75,130.21,24100.0,129.96,130.26,129.75,130.21,24100.0
2015-05-08 10:30:00,130.16,130.75,130.05,130.63,35900.0,130.16,130.75,130.05,130.63,35900.0
2015-05-08 11:00:00,130.71,130.73,130.48,130.53,23100.0,130.71,130.73,130.48,130.53,23100.0
2015-05-08 11:30:00,130.58,131.14,130.58,131.04,42400.0,130.58,131.14,130.58,131.04,42400.0
2015-05-08 12:00:00,131.06,131.34,130.37,130.39,94100.0,131.06,131.34,130.37,130.39,94100.0
2015-05-08 12:30:00,130.39,130.65,130.28,130.34,77100.0,130.39,130.65,130.28,130.34,77100.0
2015-05-08 13:00:00,130.32,130.32,129.99,130.27,41500.0,130.32,130.32,129.99,130.27,41500.0
2015-05-08 13:30:00,130.21,130.3,130.02,130.1,47600.0,130.21,130.3,130.02,130.1,47600.0
2015-05-08 14:00:00,130.06,130.35,129.89,130.16,79100.0,130.06,130.35,129.89,130.16,79100.0
2015-05-08 14:30:00,130.17,130.45,130.16,130.34,34400.0,130.17,130.45,130.16,130.34,34400.0
2015-05-08 15:00:00,130.34,130.47,130.27,130.44,83400.0,130.34,130.47,130.27,130.44,83400.0
2015-05-08 15:30:00,130.43,130.57,130.34,130.4,179200.0,130.43,130.57,130.34,130.4,179200.0
2015-05-11 09:30:00,130.4,130.97,130.0,130.31,32500.0,130.4,130.97,130.0,130.31,32500.0
2015-05-11 10:00:00,130.41,130.64,130.18,130.32,28000.0,130.41,130.64,130.18,130.32,28000.0
2015-05-11 10:30:00,130.34,130.53,130.11,130.53,23500.0,130.34,130.53,130.11,130.53,23500.0
2015-05-11 11:00:00,130.53,130.63,130.38,130.56,22400.0,130.53,130.63,130.38,130.56,22400.0
2015-05-11 11:30:00,130.55,130.68,130.44,130.55,25200.0,130.55,130.68,130.44,130.55,25200.0
2015-05-11 12:00:00,130.6,130.6,130.3,130.5,14200.0,130.6,130.6,130.3,130.5,14200.0
2015-05-11 12:30:00,130.53,131.14,130.46,131.14,44700.0,130.53,131.14,130.46,131.14,44700.0
2015-05-11 13:00:00,131.14,131.27,131.05,131.09,20600.0,131.14,131.27,131.05,131.09,20600.0
2015-05-11 13:30:00,131.09,131.26,130.92,131.03,21000.0,131.09,131.26,130.92,131.03,21000.0
2015-05-11 14:00:00,130.94,131.34,130.93,131.2,50900.0,130.94,131.34,130.93,131.2,50900.0
2015-05-11 14:30:00,131.21,131.21,130.77,130.8,17800.0,131.21,131.21,130.77,130.8,17800.0
2015-05-11 15:00:00,130.77,131.33,130.77,131.3,68500.0,130.77,131.33,130.77,131.3,68500.0
2015-05-11 15:30:00,131.28,131.51,131.11,131.2,145100.0,131.28,131.51,131.11,131.2,145100.0
2015-05-12 09:30:00,131.04,131.35,130.02,130.48,57800.0,131.04,131.35,130.02,130.48,57800.0
2015-05-12 10:00:00,130.4,130.8,130.22,130.53,43700.0,130.4,130.8,130.22,130.53,43700.0
2015-05-12 10:30:00,130.55,130.99,130.51,130.83,145100.0,130.55,130.99,130.51,130.83,145100.0
2015-05-12 11:00:00,130.8,130.98,130.59,130.74,34100.0,130.8,130.98,130.59,130.74,34100.0
2015-05-12 11:30:00,130.74,130.99,130.73,130.8,26400.0,130.74,130.99,130.73,130.8,26400.0
2015-05-12 12:00:00,130.84,130.96,130.7,130.78,29300.0,130.84,130.96,130.7,130.78,29300.0
2015-05-12 12:30:00,130.73,130.92,130.68,130.72,20100.0,130.73,130.92,130.68,130.72,20100.0
2015-05-12 13:00:00,130.74,130.92,130.68,130.82,24700.0,130.74,130.92,130.68,130.82,24700.0
2015-05-12 13:30:00,130.86,130.88,130.69,130.79,22500.0,130.86,130.88,130.69,130.79,22500.0
2015-05-12 14:00:00,130.81,130.89,130.72,130.82,23800.0,130.81,130.89,130.72,130.82,23800.0
2015-05-12 14:30:00,130.88,130.91,130.7,130.72,36100.0,130.88,130.91,130.7,130.72,36100.0
2015-05-12 15:00:00,130.73,130.88,130.69,130.81,52600.0,130.73,130.88,130.69,130.81,52600.0
2015-05-12 15:30:00,130.84,130.94,130.66,130.82,106600.0,130.84,130.94,130.66,130.82,106600.0
2015-05-13 09:30:00,130.89,131.46,130.69,130.89,47400.0,130.89,131.46,130.69,130.89,47400.0
2015-05-13 10:00:00,130.84,131.0,130.4,130.59,48200.0,130.84,131.0,130.4,130.59,48200.0
2015-05-13 10:30:00,130.63,130.63,130.32,130.35,14300.0,130.63,130.63,130.32,130.35,14300.0
2015-05-13 11:00:00,130.33,130.4,129.99,130.06,16700.0,130.33,130.4,129.99,130.06,16700.0
2015-05-13 11:30:00,130.06,130.4,129.98,130.25,32500.0,130.06,130.4,129.98,130.25,32500.0
2015-05-13 12:00:00,130.3,130.34,129.9,130.04,10300.0,130.3,130.34,129.9,130.04,10300.0
2015-05-13 12:30:00,130.08,130.17,129.85,129.92,14200.0,130.08,130.17,129.85,129.92,14200.0
2015-05-13 13:00:00,129.92,130.04,129.69,129.71,25200.0,129.92,130.04,129.69,129.71,25200.0
2015-05-13 13:30:00,129.77,129.82,129.46,129.7,39100.0,129.77,129.82,129.46,129.7,39100.0
2015-05-13 14:00:00,129.76,130.18,129.61,130.13,22500.0,129.76,130.18,129.61,130.13,22500.0
2015-05-13 14:30:00,130.08,130.53,130.08,130.34,20800.0,130.08,130.53,130.08,130.34,20800.0
2015-05-13 15:00:00,130.33,130.48,129.88,129.88,54800.0,130.33,130.48,129.88,129.88,54800.0
2015-05-13 15:30:00,129.86,129.92,129.73,129.75,132900.0,129.86,129.92,129.73,129.75,132900.0
2015-05-14 09:30:00,130.65,131.12,129.46,129.93,46600.0,130.65,131.12,129.46,129.93,46600.0
2015-05-14 10:00:00,129.81,130.28,129.8,129.95,51300.0,129.81,130.28,129.8,129.95,51300.0
2015-05-14 10:30:00,130.0,130.15,129.92,130.0,55600.0,130.0,130.15,129.92,130.0,55600.0
2015-05-14 11:00:00,130.0,130.76,129.94,130.69,56600.0,130.0,130.76,129.94,130.69,56600.0
2015-05-14 11:30:00,130.67,131.03,130.63,130.87,46300.0,130.67,131.03,130.63,130.87,46300.0
2015-05-14 12:00:00,130.86,130.92,130.51,130.6,61400.0,130.86,130.92,130.51,130.6,61400.0
2015-05-14 12:30:00,130.6,130.66,130.54,130.55,32000.0,130.6,130.66,130.54,130.55,32000.0
2015-05-14 13:00:00,130.55,130.56,130.25,130.29,50900.0,130.55,130.56,130.25,130.29,50900.0
2015-05-14 13:30:00,130.34,130.61,130.25,130.61,32000.0,130.34,130.61,130.25,130.61,32000.0
2015-05-14 14:00:00,130.61,130.86,130.36,130.71,29900.0,130.61,130.86,130.36,130.71,29900.0
2015-05-14 14:30:00,130.7,130.72,130.24,130.28,39700.0,130.7,130.72,130.24,130.28,39700.0
2015-05-14 15:00:00,130.32,130.41,130.0,130.0,73500.0,130.32,130.41,130.0,130.0,73500.0
2015-05-14 15:30:00,130.02,130.15,129.98,129.99,145900.0,130.02,130.15,129.98,129.99,145900.0
2015-05-15 09:30:00,130.58,131.27,130.48,130.63,56400.0,130.58,131.27,130.48,130.63,56400.0
2015-05-15 10:00:00,130.55,131.02,130.42,130.88,27700.0,130.55,131.02,130.42,130.88,27700.0
2015-05-15 10:30:00,130.91,131.09,130.85,131.09,27300.0,130.91,131.09,130.85,131.09,27300.0
2015-05-15 11:00:00,131.11,131.11,130.69,130.69,87100.0,131.11,131.11,130.69,130.69,87100.0
2015-05-15 11:30:00,130.69,130.82,130.58,130.7,45800.0,130.69,130.82,130.58,130.7,45800.0
2015-05-15 12:00:00,130.76,130.84,130.54,130.75,35100.0,130.76,130.84,130.54,130.75,35100.0
2015-05-15 12:30:00,130.74,130.75,130.48,130.52,37300.0,130.74,130.75,130.48,130.52,37300.0
2015-05-15 13:00:00,130.52,130.62,130.4,130.59,16600.0,130.52,130.62,130.4,130.59,16600.0
2015-05-15 13:30:00,130.55,130.75,130.5,130.65,37400.0,130.55,130.75,130.5,130.65,37400.0
2015-05-15 14:00:00,130.63,130.69,130.45,130.47,28600.0,130.63,130.69,130.45,130.47,28600.0
2015-05-15 14:30:00,130.45,130.5,130.33,130.35,30200.0,130.45,130.5,130.33,130.35,30200.0
2015-05-15 15:00:00,130.3,130.47,130.26,130.31,24500.0,130.3,130.47,130.26,130.31,24500.0
2015-05-15 15:30:00,130.3,130.59,130.24,130.57,102600.0,130.3,130.59,130.24,130.57,102600.0
2015-05-18 09:30:00,130.7,131.21,130.49,130.97,9700.0,130.7,131.21,130.49,130.97,9700.0
2015-05-18 10:00:00,131.08,131.14,130.54,130.61,14000.0,131.08,131.14,130.54,130.61,14000.0
2015-05-18 10:30:00,130.61,130.76,130.48,130.57,6500.0,130.61,130.76,130.48,130.57,6500.0
2015-05-18 11:00:00,130.65,131.16,130.62,131.14,15400.0,130.65,131.16,130.62,131.14,15400.0
2015-05-18 11:30:00,131.15,131.3,131.0,131.06,21100.0,131.15,131.3,131.0,131.06,21100.0
2015-05-18 12:00:00,131.09,131.22,130.97,131.05,9600.0,131.09,131.22,130.97,131.05,9600.0
2015-05-18 12:30:00,131.05,131.08,130.86,130.86,7100.0,131.05,131.08,130.86,130.86,7100.0
2015-05-18 13:00:00,130.9,131.24,130.89,131.24,10100.0,130.9,131.24,130.89,131.24,10100.0
2015-05-18 13:30:00,131.25,131.49,131.25,131.48,7400.0,131.25,131.49,131.25,131.48,7400.0
2015-05-18 14:00:00,131.44,131.62,131.33,131.44,9100.0,131.44,131.62,131.33,131.44,9100.0
2015-05-18 14:30:00,131.42,131.45,131.28,131.38,8300.0,131.42,131.45,131.28,131.38,8300.0
2015-05-18 15:00:00,131.45,131.66,131.41,131.56,13700.0,131.45,131.66,131.41,131.56,13700.0
2015-05-18 15:30:00,131.54,131.68,131.47,131.5,51400.0,131.54,131.68,131.47,131.5,51400.0
2015-05-19 09:30:00,131.62,132.18,131.2,132.18,12000.0,131.62,132.18,131.2,132.18,12000.0
2015-05-19 10:00:00,131.98,132.48,131.9,132.48,15200.0,131.98,132.48,131.9,132.48,15200.0
2015-05-19 10:30:00,132.45,132.52,131.91,131.91,11600.0,132.45,132.52,131.91,131.91,11600.0
2015-05-19 11:00:00,131.91,132.66,131.72,132.65,38500.0,131.91,132.66,131.72,132.65,38500.0
2015-05-19 11:30:00,132.6,132.94,132.6,132.8,23600.0,132.6,132.94,132.6,132.8,23600.0
2015-05-19 12:00:00,132.76,132.88,132.55,132.58,10400.0,132.76,132.88,132.55,132.58,10400.0
2015-05-19 12:30:00,132.58,132.92,132.58,132.89,12900.0,132.58,132.92,132.58,132.89,12900.0
2015-05-19 13:00:00,132.85,133.91,132.84,133.53,71800.0,132.85,133.91,132.84,133.53,71800.0
2015-05-19 13:30:00,133.44,133.9,133.44,133.72,34300.0,133.44,133.9,133.44,133.72,34300.0
2015-05-19 14:00:00,133.67,133.68,133.3,133.46,20700.0,133.67,133.68,133.3,133.46,20700.0
2015-05-19 14:30:00,133.45,133.47,133.06,133.44,28600.0,133.45,133.47,133.06,133.44,28600.0
2015-05-19 15:00:00,133.41,133.41,132.89,132.96,21200.0,133.41,133.41,132.89,132.96,21200.0
2015-05-19 15:30:00,132.98,133.24,132.93,133.21,57000.0,132.98,133.24,132.93,133.21,57000.0
2015-05-20 09:30:00,133.07,133.7,132.91,133.31,16900.0,133.07,133.7,132.91,133.31,16900.0
2015-05-20 10:00:00,133.48,134.42,133.37,134.32,31500.0,133.48,134.42,133.37,134.32,31500.0
2015-05-20 10:30:00,134.23,134.99,134.13,134.95,33100.0,134.23,134.99,134.13,134.95,33100.0
2015-05-20 11:00:00,134.95,135.09,134.82,134.91,36300.0,134.95,135.09,134.82,134.91,36300.0
2015-05-20 11:30:00,134.94,135.15,134.53,134.74,53500.0,134.94,135.15,134.53,134.74,53500.0
2015-05-20 12:00:00,134.74,134.78,134.48,134.58,29100.0,134.74,134.78,134.48,134.58,29100.0
2015-05-20 12:30:00,134.58,134.81,134.57,134.8,14900.0,134.58,134.81,134.57,134.8,14900.0
2015-05-20 13:00:00,134.74,134.86,134.69,134.84,16100.0,134.74,134.86,134.69,134.84,16100.0
2015-05-20 13:30:00,134.85,135.08,134.84,135.05,21200.0,134.85,135.08,134.84,135.05,21200.0
2015-05-20 14:00:00,135.07,135.53,134.97,135.37,43200.0,135.07,135.53,134.97,135.37,43200.0
2015-05-20 14:30:00,135.34,135.9,135.15,135.3,47700.0,135.34,135.9,135.15,135.3,47700.0
2015-05-20 15:00:00,135.33,135.39,134.78,134.86,51500.0,135.33,135.39,134.78,134.86,51500.0
2015-05-20 15:30:00,134.88,135.03,134.73,134.74,79700.0,134.88,135.03,134.73,134.74,79700.0
2015-05-21 09:30:00,134.93,135.0,133.74,133.74,22200.0,134.93,135.0,133.74,133.74,22200.0
2015-05-21 10:00:00,133.7,134.22,133.56,134.07,16500.0,133.7,134.22,133.56,134.07,16500.0
2015-05-21 10:30:00,134.14,134.19,133.88,134.08,30100.0,134.14,134.19,133.88,134.08,30100.0
2015-05-21 11:00:00,134.13,134.38,134.12,134.28,17800.0,134.13,134.38,134.12,134.28,17800.0
2015-05-21 11:30:00,134.31,134.35,134.02,134.21,14800.0,134.31,134.35,134.02,134.21,14800.0
2015-05-21 12:00:00,134.21,134.24,134.01,134.08,8100.0,134.21,134.24,134.01,134.08,8100.0
2015-05-21 12:30:00,134.04,134.08,133.73,133.94,9200.0,134.04,134.08,133.73,133.94,9200.0
2015-05-21 13:00:00,133.96,134.17,133.92,134.16,10000.0,133.96,134.17,133.92,134.16,10000.0
2015-05-21 13:30:00,134.15,134.15,133.84,133.92,11300.0,134.15,134.15,133.84,133.92,11300.0
2015-05-21 14:00:00,133.88,134.0,133.88,133.99,10500.0,133.88,134.0,133.88,133.99,10500.0
2015-05-21 14:30:00,133.95,134.0,133.88,133.94,18700.0,133.95,134.0,133.88,133.94,18700.0
2015-05-21 15:00:00,133.96,134.0,133.66,133.74,18200.0,133.96,134.0,133.66,133.74,18200.0
2015-05-21 15:30:00,133.75,134.0,133.71,133.87,69800.0,133.75,134.0,133.71,133.87,69800.0
2015-05-22 09:30:00,133.66,133.92,133.16,133.55,13800.0,133.66,133.92,133.16,133.55,13800.0
2015-05-22 10:00:00,133.61,134.05,133.48,134.0,25500.0,133.61,134.05,133.48,134.0,25500.0
2015-05-22 10:30:00,134.03,134.05,133.79,133.86,11100.0,134.03,134.05,133.79,133.86,11100.0
2015-05-22 11:00:00,133.89,133.97,133.55,133.56,14700.0,133.89,133.97,133.55,133.56,14700.0
2015-05-22 11:30:00,133.55,133.6,133.45,133.6,18100.0,133.55,133.6,133.45,133.6,18100.0
2015-05-22 12:00:00,133.54,133.67,133.33,133.47,7900.0,133.54,133.67,133.33,133.47,7900.0
2015-05-22 12:30:00,133.48,133.53,133.36,133.44,6300.0,133.48,133.53,133.36,133.44,6300.0
2015-05-22 13:00:00,133.39,133.59,133.35,133.47,5900.0,133.39,133.59,133.35,133.47,5900.0
2015-05-22 13:30:00,133.53,133.63,133.5,133.56,11700.0,133.53,133.63,133.5,133.56,11700.0
2015-05-22 14:00:00,133.5,133.61,133.41,133.61,5900.0,133.5,133.61,133.41,133.61,5900.0
2015-05-22 14:30:00,133.61,133.63,133.49,133.49,10400.0,133.61,133.63,133.49,133.49,10400.0
2015-05-22 15:00:00,133.49,133.54,133.45,133.5,17700.0,133.49,133.54,133.45,133.5,17700.0
2015-05-22 15:30:00,133.52,133.52,133.22,133.33,44100.0,133.52,133.52,133.22,133.33,44100.0
2015-05-26 09:30:00,133.1,133.33,132.47,132.64,22700.0,133.1,133.33,132.47,132.64,22700.0
2015-05-26 10:00:00,132.64,132.88,132.61,132.85,18900.0,132.64,132.88,132.61,132.85,18900.0
2015-05-26 10:30:00,132.88,132.93,132.63,132.82,23800.0,132.88,132.93,132.63,132.82,23800.0
2015-05-26 11:00:00,132.83,132.83,132.5,132.61,18700.0,132.83,132.83,132.5,132.61,18700.0
2015-05-26 11:30:00,132.57,133.29,132.56,133.19,14100.0,132.57,133.29,132.56,133.19,14100.0
2015-05-26 12:00:00,133.17,133.23,132.97,133.0,13100.0,133.17,133.23,132.97,133.0,13100.0
2015-05-26 12:30:00,133.04,133.06,132.94,133.0,9800.0,133.04,133.06,132.94,133.0,9800.0
2015-05-26 13:00:00,133.0,133.03,132.85,132.94,18000.0,133.0,133.03,132.85,132.94,18000.0
2015-05-26 13:30:00,132.93,132.96,132.69,132.69,13500.0,132.93,132.96,132.69,132.69,13500.0
2015-05-26 14:00:00,132.72,132.82,132.66,132.69,13500.0,132.72,132.82,132.66,132.69,13500.0
2015-05-26 14:30:00,132.69,132.69,132.44,132.46,9200.0,132.69,132.69,132.44,132.46,9200.0
2015-05-26 15:00:00,132.46,132.86,132.45,132.75,22900.0,132.46,132.86,132.45,132.75,22900.0
2015-05-26 15:30:00,132.75,132.86,132.6,132.68,43300.0,132.75,132.86,132.6,132.68,43300.0
2015-05-27 09:30:00,133.27,133.81,132.55,133.03,21100.0,133.27,133.81,132.55,133.03,21100.0
2015-05-27 10:00:00,133.05,133.08,132.8,132.94,19700.0,133.05,133.08,132.8,132.94,19700.0
2015-05-27 10:30:00,133.0,133.12,132.95,133.03,27800.0,133.0,133.12,132.95,133.03,27800.0
2015-05-27 11:00:00,133.02,133.5,133.0,133.5,18600.0,133.02,133.5,133.0,133.5,18600.0
2015-05-27 11:30:00,133.53,134.32,133.53,134.06,47500.0,133.53,134.32,133.53,134.06,47500.0
2015-05-27 12:00:00,134.06,134.22,133.9,134.22,20100.0,134.06,134.22,133.9,134.22,20100.0
2015-05-27 12:30:00,134.2,134.27,134.12,134.19,22500.0,134.2,134.27,134.12,134.19,22500.0
2015-05-27 13:00:00,134.22,134.42,134.16,134.27,19500.0,134.22,134.42,134.16,134.27,19500.0
2015-05-27 13:30:00,134.29,134.35,134.16,134.35,20400.0,134.29,134.35,134.16,134.35,20400.0
2015-05-27 14:00:00,134.31,134.35,134.22,134.35,19500.0,134.31,134.35,134.22,134.35,19500.0
2015-05-27 14:30:00,134.35,134.56,134.2,134.56,27400.0,134.35,134.56,134.2,134.56,27400.0
2015-05-27 15:00:00,134.55,134.64,134.42,134.48,35700.0,134.55,134.64,134.42,134.48,35700.0
2015-05-27 15:30:00,134.48,134.84,134.4,134.69,64600.0,134.48,134.84,134.4,134.69,64600.0
2015-05-28 09:30:00,134.69,135.03,133.8,133.87,15500.0,134.69,135.03,133.8,133.87,15500.0
2015-05-28 10:00:00,133.8,134.26,133.6,133.65,21000.0,133.8,134.26,133.6,133.65,21000.0
2015-05-28 10:30:00,133.59,133.85,133.53,133.79,16800.0,133.59,133.85,133.53,133.79,16800.0
2015-05-28 11:00:00,133.76,133.93,133.57,133.91,13700.0,133.76,133.93,133.57,133.91,13700.0
2015-05-28 11:30:00,133.99,134.31,133.97,134.2,28300.0,133.99,134.31,133.97,134.2,28300.0
2015-05-28 12:00:00,134.18,134.47,134.14,134.23,12800.0,134.18,134.47,134.14,134.23,12800.0
2015-05-28 12:30:00,134.2,134.31,134.08,134.25,9900.0,134.2,134.31,134.08,134.25,9900.0
2015-05-28 13:00:00,134.24,134.43,134.19,134.31,14600.0,134.24,134.43,134.19,134.31,14600.0
2015-05-28 13:30:00,134.29,134.38,134.24,134.31,9400.0,134.29,134.38,134.24,134.31,9400.0
2015-05-28 14:00:00,134.31,134.67,134.25,134.67,19500.0,134.31,134.67,134.25,134.67,19500.0
2015-05-28 14:30:00,134.68,134.74,134.54,134.56,17100.0,134.68,134.74,134.54,134.56,17100.0
2015-05-28 15:00:00,134.59,134.61,134.4,134.42,25800.0,134.59,134.61,134.4,134.42,25800.0
2015-05-28 15:30:00,134.43,134.65,134.42,134.58,58500.0,134.43,134.65,134.42,134.58,58500.0
2015-05-29 09:30:00,134.58,134.81,133.72,134.0,22800.0,134.58,134.81,133.72,134.0,22800.0
2015-05-29 10:00:00,134.03,134.11,133.41,133.41,15500.0,134.03,134.11,133.41,133.41,15500.0
2015-05-29 10:30:00,133.41,133.73,133.37,133.52,19400.0,133.41,133.73,133.37,133.52,19400.0
2015-05-29 11:00:00,133.52,133.9,133.5,133.5,17400.0,133.52,133.9,133.5,133.5,17400.0
2015-05-29 11:30:00,133.52,134.03,133.35,134.0,12500.0,133.52,134.03,133.35,134.0,12500.0
2015-05-29 12:00:00,134.06,134.21,133.98,134.12,11600.0,134.06,134.21,133.98,134.12,11600.0
2015-05-29 12:30:00,134.15,134.27,134.02,134.03,14900.0,134.15,134.27,134.02,134.03,14900.0
2015-05-29 13:00:00,133.99,134.32,133.98,134.2,16100.0,133.99,134.32,133.98,134.2,16100.0
2015-05-29 13:30:00,134.23,134.31,133.98,133.98,16000.0,134.23,134.31,133.98,133.98,16000.0
2015-05-29 14:00:00,133.97,133.97,133.41,133.45,23600.0,133.97,133.97,133.41,133.45,23600.0
2015-05-29 14:30:00,133.45,133.6,133.12,133.26,15200.0,133.45,133.6,133.12,133.26,15200.0
2015-05-29 15:00:00,133.28,133.77,133.28,133.65,25600.0,133.28,133.77,133.28,133.65,25600.0
2015-05-29 15:30:00,133.64,133.89,133.54,133.59,94600.0,133.64,133.89,133.54,133.59,94600.0
2015-06-01 09:30:00,134.04,134.59,133.17,133.54,15975.0,134.04,134.59,133.17,133.54,15975.0
2015-06-01 10:00:00,133.55,133.84,133.17,133.59,11547.0,133.55,133.84,133.17,133.59,11547.0
2015-06-01 10:30:00,133.58,134.15,133.41,134.14,19181.0,133.58,134.15,133.41,134.14,19181.0
2015-06-01 11:00:00,134.19,134.27,134.04,134.04,15600.0,134.19,134.27,134.04,134.04,15600.0
2015-06-01 11:30:00,134.08,134.13,133.8,133.89,11360.0,134.08,134.13,133.8,133.89,11360.0
2015-06-01 12:00:00,133.95,134.49,133.84,134.44,13004.0,133.95,134.49,133.84,134.44,13004.0
2015-06-01 12:30:00,134.49,134.61,134.27,134.52,41761.0,134.49,134.61,134.27,134.52,41761.0
2015-06-01 13:00:00,134.59,134.59,134.24,134.41,9900.0,134.59,134.59,134.24,134.41,9900.0
2015-06-01 13:30:00,134.42,134.55,134.34,134.4,11220.0,134.42,134.55,134.34,134.4,11220.0
2015-06-01 14:00:00,134.39,134.55,134.21,134.37,8447.0,134.39,134.55,134.21,134.37,8447.0
2015-06-01 14:30:00,134.37,134.54,134.31,134.38,9100.0,134.37,134.54,134.31,134.38,9100.0
2015-06-01 15:00:00,134.36,134.38,134.24,134.34,11681.0,134.36,134.38,134.24,134.34,11681.0
2015-06-01 15:30:00,134.29,134.29,133.72,133.82,55695.0,134.29,134.29,133.72,133.82,55695.0
2015-06-02 09:30:00,133.48,134.02,132.98,133.58,15087.0,133.48,134.02,132.98,133.58,15087.0
2015-06-02 10:00:00,133.42,133.74,133.21,133.59,18105.0,133.42,133.74,133.21,133.59,18105.0
2015-06-02 10:30:00,133.59,134.22,133.45,134.21,30222.0,133.59,134.22,133.45,134.21,30222.0
2015-06-02 11:00:00,134.19,134.57,134.15,134.51,21511.0,134.19,134.57,134.15,134.51,21511.0
2015-06-02 11:30:00,134.47,134.48,134.38,134.4,17404.0,134.47,134.48,134.38,134.4,17404.0
2015-06-02 12:00:00,134.43,134.92,134.42,134.92,19605.0,134.43,134.92,134.42,134.92,19605.0
2015-06-02 12:30:00,134.92,134.93,134.72,134.88,13300.0,134.92,134.93,134.72,134.88,13300.0
2015-06-02 13:00:00,134.9,135.02,134.75,134.85,49417.0,134.9,135.02,134.75,134.85,49417.0
2015-06-02 13:30:00,134.85,135.02,134.82,134.98,13262.0,134.85,135.02,134.82,134.98,13262.0
2015-06-02 14:00:00,134.96,134.96,134.69,134.77,24259.0,134.96,134.96,134.69,134.77,24259.0
2015-06-02 14:30:00,134.76,134.77,134.2,134.22,32070.0,134.76,134.77,134.2,134.22,32070.0
2015-06-02 15:00:00,134.22,134.37,134.05,134.11,44523.0,134.22,134.37,134.05,134.11,44523.0
2015-06-02 15:30:00,134.09,134.22,134.04,134.11,98821.0,134.09,134.22,134.04,134.11,98821.0
2015-06-03 09:30:00,134.23,134.58,133.7,134.0,29624.0,134.23,134.58,133.7,134.0,29624.0
2015-06-03 10:00:00,134.0,134.08,133.86,134.02,50434.0,134.0,134.08,133.86,134.02,50434.0
2015-06-03 10:30:00,134.02,134.1,133.95,134.05,35823.0,134.02,134.1,133.95,134.05,35823.0
2015-06-03 11:00:00,134.05,134.13,133.96,134.03,30900.0,134.05,134.13,133.96,134.03,30900.0
2015-06-03 11:30:00,134.07,134.13,133.93,134.07,30173.0,134.07,134.13,133.93,134.07,30173.0
2015-06-03 12:00:00,134.04,134.08,133.98,134.06,19628.0,134.04,134.08,133.98,134.06,19628.0
2015-06-03 12:30:00,134.07,134.11,133.97,134.07,17953.0,134.07,134.11,133.97,134.07,17953.0
2015-06-03 13:00:00,134.09,134.1,134.0,134.07,16218.0,134.09,134.1,134.0,134.07,16218.0
2015-06-03 13:30:00,134.07,134.08,134.01,134.07,31544.0,134.07,134.08,134.01,134.07,31544.0
2015-06-03 14:00:00,134.08,134.58,134.02,134.42,52673.0,134.08,134.58,134.02,134.42,52673.0
2015-06-03 14:30:00,134.4,134.42,134.35,134.39,35018.0,134.4,134.42,134.35,134.39,35018.0
2015-06-03 15:00:00,134.39,134.4,134.13,134.34,53584.0,134.39,134.4,134.13,134.34,53584.0
2015-06-03 15:30:00,134.34,134.72,134.3,134.69,55655.0,134.34,134.72,134.3,134.69,55655.0
2015-06-04 09:30:00,134.49,134.54,133.6,134.12,13710.0,134.49,134.54,133.6,134.12,13710.0
2015-06-04 10:00:00,134.3,134.51,134.0,134.19,14016.0,134.3,134.51,134.0,134.19,14016.0
2015-06-04 10:30:00,134.17,134.58,133.95,134.3,39972.0,134.17,134.58,133.95,134.3,39972.0
2015-06-04 11:00:00,134.36,134.7,134.26,134.7,19273.0,134.36,134.7,134.26,134.7,19273.0
2015-06-04 11:30:00,134.65,134.7,134.38,134.6,12905.0,134.65,134.7,134.38,134.6,12905.0
2015-06-04 12:00:00,134.63,134.71,134.48,134.55,9545.0,134.63,134.71,134.48,134.55,9545.0
2015-06-04 12:30:00,134.53,134.62,134.25,134.27,6438.0,134.53,134.62,134.25,134.27,6438.0
2015-06-04 13:00:00,134.22,134.45,134.01,134.28,14339.0,134.22,134.45,134.01,134.28,14339.0
2015-06-04 13:30:00,134.2,134.32,133.81,133.81,15205.0,134.2,134.32,133.81,133.81,15205.0
2015-06-04 14:00:00,133.82,133.91,133.72,133.81,16384.0,133.82,133.91,133.72,133.81,16384.0
2015-06-04 14:30:00,133.85,134.03,133.77,133.94,26640.0,133.85,134.03,133.77,133.94,26640.0
2015-06-04 15:00:00,133.93,134.05,133.63,133.66,10700.0,133.93,134.05,133.63,133.66,10700.0
2015-06-04 15:30:00,133.64,133.93,133.62,133.92,27205.0,133.64,133.93,133.62,133.92,27205.0
2015-06-05 09:30:00,133.65,133.95,132.32,133.16,46775.0,133.65,133.95,132.32,133.16,46775.0
2015-06-05 10:00:00,133.22,133.51,133.07,133.34,13818.0,133.22,133.51,133.07,133.34,13818.0
2015-06-05 10:30:00,133.35,133.46,133.2,133.38,12970.0,133.35,133.46,133.2,133.38,12970.0
2015-06-05 11:00:00,133.31,133.45,133.18,133.28,16601.0,133.31,133.45,133.18,133.28,16601.0
2015-06-05 11:30:00,133.25,133.34,133.01,133.17,17082.0,133.25,133.34,133.01,133.17,17082.0
2015-06-05 12:00:00,133.16,133.21,132.97,132.97,13716.0,133.16,133.21,132.97,132.97,13716.0
2015-06-05 12:30:00,132.97,133.22,132.96,133.03,12298.0,132.97,133.22,132.96,133.03,12298.0
2015-06-05 13:00:00,133.04,133.07,132.96,133.07,11462.0,133.04,133.07,132.96,133.07,11462.0
2015-06-05 13:30:00,133.03,133.16,133.02,133.15,15386.0,133.03,133.16,133.02,133.15,15386.0
2015-06-05 14:00:00,133.13,133.43,133.11,133.28,18144.0,133.13,133.43,133.11,133.28,18144.0
2015-06-05 14:30:00,133.31,133.41,133.28,133.31,18959.0,133.31,133.41,133.28,133.31,18959.0
2015-06-05 15:00:00,133.33,133.62,133.32,133.33,24079.0,133.33,133.62,133.32,133.33,24079.0
2015-06-05 15:30:00,133.32,133.48,132.99,133.4,56076.0,133.32,133.48,132.99,133.4,56076.0
2015-06-08 09:30:00,133.14,133.9,132.83,132.83,10305.0,133.14,133.9,132.83,132.83,10305.0
2015-06-08 10:00:00,132.93,133.45,132.88,133.29,12804.0,132.93,133.45,132.88,133.29,12804.0
2015-06-08 10:30:00,133.29,133.54,133.15,133.53,11064.0,133.29,133.54,133.15,133.53,11064.0
2015-06-08 11:00:00,133.56,133.68,133.33,133.37,14566.0,133.56,133.68,133.33,133.37,14566.0
2015-06-08 11:30:00,133.4,133.55,133.23,133.24,12454.0,133.4,133.55,133.23,133.24,12454.0
2015-06-08 12:00:00,133.23,133.51,133.22,133.32,10108.0,133.23,133.51,133.22,133.32,10108.0
2015-06-08 12:30:00,133.3,133.46,133.07,133.12,9000.0,133.3,133.46,133.07,133.12,9000.0
2015-06-08 13:00:00,133.11,133.43,133.11,133.43,8078.0,133.11,133.43,133.11,133.43,8078.0
2015-06-08 13:30:00,133.45,133.45,133.21,133.4,10873.0,133.45,133.45,133.21,133.4,10873.0
2015-06-08 14:00:00,133.39,133.43,133.24,133.43,9298.0,133.39,133.43,133.24,133.43,9298.0
2015-06-08 14:30:00,133.45,133.73,133.45,133.54,8989.0,133.45,133.73,133.45,133.54,8989.0
2015-06-08 15:00:00,133.6,133.61,133.36,133.4,15363.0,133.6,133.61,133.36,133.4,15363.0
2015-06-08 15:30:00,133.43,133.43,133.21,133.23,48961.0,133.43,133.43,133.21,133.23,48961.0
2015-06-09 09:30:00,132.99,133.27,132.38,132.72,10912.0,132.99,133.27,132.38,132.72,10912.0
2015-06-09 10:00:00,132.72,132.85,132.4,132.56,17028.0,132.72,132.85,132.4,132.56,17028.0
2015-06-09 10:30:00,132.56,133.33,132.4,133.33,28094.0,132.56,133.33,132.4,133.33,28094.0
2015-06-09 11:00:00,133.36,133.67,133.32,133.61,13148.0,133.36,133.67,133.32,133.61,13148.0
2015-06-09 11:30:00,133.64,133.99,133.63,133.75,15840.0,133.64,133.99,133.63,133.75,15840.0
2015-06-09 12:00:00,133.66,133.85,133.39,133.47,14200.0,133.66,133.85,133.39,133.47,14200.0
2015-06-09 12:30:00,133.48,133.66,133.45,133.52,6010.0,133.48,133.66,133.45,133.52,6010.0
2015-06-09 13:00:00,133.57,133.68,133.45,133.66,12928.0,133.57,133.68,133.45,133.66,12928.0
2015-06-09 13:30:00,133.65,133.65,133.4,133.43,7907.0,133.65,133.65,133.4,133.43,7907.0
2015-06-09 14:00:00,133.5,133.64,133.49,133.58,3310.0,133.5,133.64,133.49,133.58,3310.0
2015-06-09 14:30:00,133.63,133.73,133.41,133.47,6725.0,133.63,133.73,133.41,133.47,6725.0
2015-06-09 15:00:00,133.45,133.54,133.12,133.17,21032.0,133.45,133.54,133.12,133.17,21032.0
2015-06-09 15:30:00,133.23,133.53,133.13,133.41,34136.0,133.23,133.53,133.13,133.41,34136.0
2015-06-10 09:30:00,133.84,134.99,133.26,134.12,84674.0,133.84,134.99,133.26,134.12,84674.0
2015-06-10 10:00:00,134.31,134.31,133.77,133.94,18391.0,134.31,134.31,133.77,133.94,18391.0
2015-06-10 10:30:00,133.86,134.42,133.86,134.33,17543.0,133.86,134.42,133.86,134.33,17543.0
2015-06-10 11:00:00,134.4,134.63,134.11,134.53,38405.0,134.4,134.63,134.11,134.53,38405.0
2015-06-10 11:30:00,134.57,134.57,134.22,134.35,16019.0,134.57,134.57,134.22,134.35,16019.0
2015-06-10 12:00:00,134.33,134.48,134.21,134.27,24832.0,134.33,134.48,134.21,134.27,24832.0
2015-06-10 12:30:00,134.31,134.61,134.12,134.12,19843.0,134.31,134.61,134.12,134.12,19843.0
2015-06-10 13:00:00,134.1,134.24,133.98,134.0,12741.0,134.1,134.24,133.98,134.0,12741.0
2015-06-10 13:30:00,133.97,134.23,133.95,134.23,10063.0,133.97,134.23,133.95,134.23,10063.0
2015-06-10 14:00:00,134.25,134.4,134.25,134.27,7557.0,134.25,134.4,134.25,134.27,7557.0
2015-06-10 14:30:00,134.32,134.32,134.21,134.27,8961.0,134.32,134.32,134.21,134.27,8961.0
2015-06-10 15:00:00,134.27,134.48,134.22,134.32,14270.0,134.27,134.48,134.22,134.32,14270.0
2015-06-10 15:30:00,134.36,134.82,134.36,134.49,132337.0,134.36,134.82,134.36,134.49,132337.0
2015-06-11 09:30:00,134.97,134.97,134.19,134.27,18981.0,134.97,134.97,134.19,134.27,18981.0
2015-06-11 10:00:00,134.37,134.4,133.86,133.87,15014.0,134.37,134.4,133.86,133.87,15014.0
2015-06-11 10:30:00,133.89,134.06,133.73,133.92,13326.0,133.89,134.06,133.73,133.92,13326.0
2015-06-11 11:00:00,133.93,134.21,133.86,134.07,14449.0,133.93,134.21,133.86,134.07,14449.0
2015-06-11 11:30:00,134.12,134.41,134.08,134.35,9548.0,134.12,134.41,134.08,134.35,9548.0
2015-06-11 12:00:00,134.37,134.51,134.35,134.35,8300.0,134.37,134.51,134.35,134.35,8300.0
2015-06-11 12:30:00,134.34,134.48,134.31,134.44,7107.0,134.34,134.48,134.31,134.44,7107.0
2015-06-11 13:00:00,134.56,134.7,134.48,134.66,11811.0,134.56,134.7,134.48,134.66,11811.0
2015-06-11 13:30:00,134.67,134.98,134.67,134.88,9391.0,134.67,134.98,134.67,134.88,9391.0
2015-06-11 14:00:00,134.89,134.98,134.57,134.63,21484.0,134.89,134.98,134.57,134.63,21484.0
2015-06-11 14:30:00,134.63,134.81,134.58,134.7,8141.0,134.63,134.81,134.58,134.7,8141.0
2015-06-11 15:00:00,134.7,134.79,134.62,134.72,13939.0,134.7,134.79,134.62,134.72,13939.0
2015-06-11 15:30:00,134.73,134.75,134.55,134.69,58198.0,134.73,134.75,134.55,134.69,58198.0
2015-06-12 09:30:00,134.27,134.61,133.28,134.3,31099.0,134.27,134.61,133.28,134.3,31099.0
2015-06-12 10:00:00,134.45,134.55,134.26,134.33,13888.0,134.45,134.55,134.26,134.33,13888.0
2015-06-12 10:30:00,134.24,134.28,133.62,133.62,7304.0,134.24,134.28,133.62,133.62,7304.0
2015-06-12 11:00:00,133.6,134.4,133.59,134.29,11786.0,133.6,134.4,133.59,134.29,11786.0
2015-06-12 11:30:00,134.23,134.27,134.05,134.1,9615.0,134.23,134.27,134.05,134.1,9615.0
2015-06-12 12:00:00,134.13,134.19,133.98,134.14,7041.0,134.13,134.19,133.98,134.14,7041.0
2015-06-12 12:30:00,134.13,134.22,133.98,134.19,9656.0,134.13,134.22,133.98,134.19,9656.0
2015-06-12 13:00:00,134.15,134.2,134.0,134.18,9607.0,134.15,134.2,134.0,134.18,9607.0
2015-06-12 13:30:00,134.14,134.35,134.14,134.31,7914.0,134.14,134.35,134.14,134.31,7914.0
2015-06-12 14:00:00,134.32,134.44,134.21,134.33,12902.0,134.32,134.44,134.21,134.33,12902.0
2015-06-12 14:30:00,134.33,134.34,134.07,134.08,12490.0,134.33,134.34,134.07,134.08,12490.0
2015-06-12 15:00:00,134.06,134.21,134.03,134.19,18740.0,134.06,134.21,134.03,134.19,18740.0
2015-06-12 15:30:00,134.2,134.21,133.86,133.97,29829.0,134.2,134.21,133.86,133.97,29829.0
2015-06-15 09:30:00,133.44,133.44,131.33,131.79,30521.0,133.44,133.44,131.33,131.79,30521.0
2015-06-15 10:00:00,131.74,132.1,131.65,131.81,28063.0,131.74,132.1,131.65,131.81,28063.0
2015-06-15 10:30:00,131.79,132.26,131.73,132.26,25907.0,131.79,132.26,131.73,132.26,25907.0
2015-06-15 11:00:00,132.28,132.67,132.28,132.28,19609.0,132.28,132.67,132.28,132.28,19609.0
2015-06-15 11:30:00,132.3,132.63,132.28,132.34,20903.0,132.3,132.63,132.28,132.34,20903.0
2015-06-15 12:00:00,132.34,132.75,132.34,132.64,21152.0,132.34,132.75,132.34,132.64,21152.0
2015-06-15 12:30:00,132.64,132.78,132.51,132.77,13471.0,132.64,132.78,132.51,132.77,13471.0
2015-06-15 13:00:00,132.74,132.74,132.52,132.6,14800.0,132.74,132.74,132.52,132.6,14800.0
2015-06-15 13:30:00,132.6,132.99,132.57,132.82,20396.0,132.6,132.99,132.57,132.82,20396.0
2015-06-15 14:00:00,132.83,132.89,132.68,132.78,13100.0,132.83,132.89,132.68,132.78,13100.0
2015-06-15 14:30:00,132.75,132.92,132.7,132.74,14058.0,132.75,132.92,132.7,132.74,14058.0
2015-06-15 15:00:00,132.75,132.8,132.62,132.72,25230.0,132.75,132.8,132.62,132.72,25230.0
2015-06-15 15:30:00,132.72,133.21,132.71,132.98,61059.0,132.72,133.21,132.71,132.98,61059.0
2015-06-16 09:30:00,132.99,133.63,132.94,133.13,22251.0,132.99,133.63,132.94,133.13,22251.0
2015-06-16 10:00:00,133.26,133.49,133.1,133.37,23331.0,133.26,133.49,133.1,133.37,23331.0
2015-06-16 10:30:00,133.4,133.79,133.36,133.79,22825.0,133.4,133.79,133.36,133.79,22825.0
2015-06-16 11:00:00,133.72,133.81,133.67,133.77,13685.0,133.72,133.81,133.67,133.77,13685.0
2015-06-16 11:30:00,133.76,133.98,133.69,133.89,18856.0,133.76,133.98,133.69,133.89,18856.0
2015-06-16 12:00:00,133.85,133.97,133.79,133.93,13120.0,133.85,133.97,133.79,133.93,13120.0
2015-06-16 12:30:00,133.96,134.3,133.96,134.25,18852.0,133.96,134.3,133.96,134.25,18852.0
2015-06-16 13:00:00,134.25,134.73,134.21,134.65,31714.0,134.25,134.73,134.21,134.65,31714.0
2015-06-16 13:30:00,134.67,134.75,134.47,134.52,25453.0,134.67,134.75,134.47,134.52,25453.0
2015-06-16 14:00:00,134.5,134.54,134.26,134.26,8017.0,134.5,134.54,134.26,134.26,8017.0
2015-06-16 14:30:00,134.21,134.43,134.15,134.39,12962.0,134.21,134.43,134.15,134.39,12962.0
2015-06-16 15:00:00,134.42,134.53,134.28,134.42,17148.0,134.42,134.53,134.28,134.42,17148.0
2015-06-16 15:30:00,134.44,134.56,134.1,134.23,51882.0,134.44,134.56,134.1,134.23,51882.0
2015-06-17 09:30:00,134.47,134.97,134.05,134.42,15333.0,134.47,134.97,134.05,134.42,15333.0
2015-06-17 10:00:00,134.58,134.63,134.31,134.57,22364.0,134.58,134.63,134.31,134.57,22364.0
2015-06-17 10:30:00,134.54,134.92,134.52,134.9,7106.0,134.54,134.92,134.52,134.9,7106.0
2015-06-17 11:00:00,134.9,134.9,134.33,134.33,14605.0,134.9,134.9,134.33,134.33,14605.0
2015-06-17 11:30:00,134.17,134.3,134.01,134.21,7223.0,134.17,134.3,134.01,134.21,7223.0
2015-06-17 12:00:00,134.11,134.24,133.76,134.03,10746.0,134.11,134.24,133.76,134.03,10746.0
2015-06-17 12:30:00,134.09,134.09,133.64,133.65,8200.0,134.09,134.09,133.64,133.65,8200.0
2015-06-17 13:00:00,133.6,133.75,133.48,133.75,12400.0,133.6,133.75,133.48,133.75,12400.0
2015-06-17 13:30:00,133.75,133.97,133.73,133.81,13324.0,133.75,133.97,133.73,133.81,13324.0
2015-06-17 14:00:00,133.79,134.63,133.42,133.76,22827.0,133.79,134.63,133.42,133.76,22827.0
2015-06-17 14:30:00,133.74,134.49,133.74,134.34,17752.0,133.74,134.49,133.74,134.34,17752.0
2015-06-17 15:00:00,134.35,134.56,134.28,134.55,25647.0,134.35,134.56,134.28,134.55,25647.0
2015-06-17 15:30:00,134.54,134.7,134.34,134.34,55681.0,134.54,134.7,134.34,134.34,55681.0
2015-06-18 09:30:00,134.79,135.84,134.04,135.27,41810.0,134.79,135.84,134.04,135.27,41810.0
2015-06-18 10:00:00,135.27,136.06,135.2,136.06,21383.0,135.27,136.06,135.2,136.06,21383.0
2015-06-18 10:30:00,136.19,136.19,135.77,135.98,15800.0,136.19,136.19,135.77,135.98,15800.0
2015-06-18 11:00:00,136.03,136.35,135.93,136.24,29685.0,136.03,136.35,135.93,136.24,29685.0
2015-06-18 11:30:00,136.33,136.72,136.3,136.58,19241.0,136.33,136.72,136.3,136.58,19241.0
2015-06-18 12:00:00,136.69,136.9,136.59,136.69,18017.0,136.69,136.9,136.59,136.69,18017.0
2015-06-18 12:30:00,136.75,137.07,136.75,136.98,17488.0,136.75,137.07,136.75,136.98,17488.0
2015-06-18 13:00:00,136.97,137.08,136.58,136.67,21700.0,136.97,137.08,136.58,136.67,21700.0
2015-06-18 13:30:00,136.64,136.9,136.55,136.85,23554.0,136.64,136.9,136.55,136.85,23554.0
2015-06-18 14:00:00,136.86,136.98,136.65,136.69,29161.0,136.86,136.98,136.65,136.69,29161.0
2015-06-18 14:30:00,136.69,136.78,136.61,136.63,24057.0,136.69,136.78,136.61,136.63,24057.0
2015-06-18 15:00:00,136.63,136.65,136.4,136.57,41692.0,136.63,136.65,136.4,136.57,41692.0
2015-06-18 15:30:00,136.58,136.64,136.38,136.49,91113.0,136.58,136.64,136.38,136.49,91113.0
2015-06-19 09:30:00,136.39,136.99,136.08,136.44,87368.0,136.39,136.99,136.08,136.44,87368.0
2015-06-19 10:00:00,136.45,136.73,136.16,136.69,17227.0,136.45,136.73,136.16,136.69,17227.0
2015-06-19 10:30:00,136.75,136.77,136.48,136.55,14596.0,136.75,136.77,136.48,136.55,14596.0
2015-06-19 11:00:00,136.47,136.53,136.3,136.39,7498.0,136.47,136.53,136.3,136.39,7498.0
2015-06-19 11:30:00,136.35,136.46,136.21,136.33,11905.0,136.35,136.46,136.21,136.33,11905.0
2015-06-19 12:00:00,136.32,136.38,136.15,136.18,7380.0,136.32,136.38,136.15,136.18,7380.0
2015-06-19 12:30:00,136.19,136.22,136.06,136.19,7800.0,136.19,136.22,136.06,136.19,7800.0
2015-06-19 13:00:00,136.2,136.4,136.18,136.38,10593.0,136.2,136.4,136.18,136.38,10593.0
2015-06-19 13:30:00,136.38,136.43,136.14,136.29,15171.0,136.38,136.43,136.14,136.29,15171.0
2015-06-19 14:00:00,136.26,136.46,136.18,136.35,25024.0,136.26,136.46,136.18,136.35,25024.0
2015-06-19 14:30:00,136.29,136.31,136.03,136.14,12108.0,136.29,136.31,136.03,136.14,12108.0
2015-06-19 15:00:00,136.14,136.39,136.03,136.29,51772.0,136.14,136.39,136.03,136.29,51772.0
2015-06-19 15:30:00,136.28,136.56,136.19,136.39,166636.0,136.28,136.56,136.19,136.39,166636.0
2015-06-22 09:30:00,136.92,137.39,136.87,137.16,16588.0,136.92,137.39,136.87,137.16,16588.0
2015-06-22 10:00:00,137.16,137.38,136.83,136.84,10047.0,137.16,137.38,136.83,136.84,10047.0
2015-06-22 10:30:00,136.96,137.17,136.82,137.17,7823.0,136.96,137.17,136.82,137.17,7823.0
2015-06-22 11:00:00,137.12,137.37,137.04,137.12,8067.0,137.12,137.37,137.04,137.12,8067.0
2015-06-22 11:30:00,137.17,137.17,136.72,136.74,11776.0,137.17,137.17,136.72,136.74,11776.0
2015-06-22 12:00:00,136.77,136.83,136.48,136.59,14478.0,136.77,136.83,136.48,136.59,14478.0
2015-06-22 12:30:00,136.59,136.87,136.58,136.87,5965.0,136.59,136.87,136.58,136.87,5965.0
2015-06-22 13:00:00,136.8,136.81,136.38,136.38,12138.0,136.8,136.81,136.38,136.38,12138.0
2015-06-22 13:30:00,136.35,136.48,136.29,136.48,7477.0,136.35,136.48,136.29,136.48,7477.0
2015-06-22 14:00:00,136.51,136.51,136.29,136.29,4025.0,136.51,136.51,136.29,136.29,4025.0
2015-06-22 14:30:00,136.3,136.52,136.22,136.47,7710.0,136.3,136.52,136.22,136.47,7710.0
2015-06-22 15:00:00,136.48,136.51,136.31,136.49,12857.0,136.48,136.51,136.31,136.49,12857.0
2015-06-22 15:30:00,136.5,136.52,136.23,136.39,46811.0,136.5,136.52,136.23,136.39,46811.0
2015-06-23 09:30:00,136.69,136.89,135.96,136.22,13845.0,136.69,136.89,135.96,136.22,13845.0
2015-06-23 10:00:00,136.2,136.26,135.58,135.6,16624.0,136.2,136.26,135.58,135.6,16624.0
2015-06-23 10:30:00,135.6,135.79,135.52,135.77,14499.0,135.6,135.79,135.52,135.77,14499.0
2015-06-23 11:00:00,135.81,135.9,135.37,135.37,12251.0,135.81,135.9,135.37,135.37,12251.0
2015-06-23 11:30:00,135.39,135.61,135.39,135.5,7700.0,135.39,135.61,135.39,135.5,7700.0
2015-06-23 12:00:00,135.56,135.56,135.11,135.29,18082.0,135.56,135.56,135.11,135.29,18082.0
2015-06-23 12:30:00,135.32,135.41,135.13,135.17,8456.0,135.32,135.41,135.13,135.17,8456.0
2015-06-23 13:00:00,135.18,135.22,134.86,134.88,17839.0,135.18,135.22,134.86,134.88,17839.0
2015-06-23 13:30:00,134.87,135.06,134.82,135.03,29394.0,134.87,135.06,134.82,135.03,29394.0
2015-06-23 14:00:00,135.04,135.23,135.02,135.23,15839.0,135.04,135.23,135.02,135.23,15839.0
2015-06-23 14:30:00,135.23,135.45,135.16,135.26,26688.0,135.23,135.45,135.16,135.26,26688.0
2015-06-23 15:00:00,135.31,135.41,135.23,135.35,35566.0,135.31,135.41,135.23,135.35,35566.0
2015-06-23 15:30:00,135.34,135.36,135.2,135.23,70638.0,135.34,135.36,135.2,135.23,70638.0
2015-06-24 09:30:00,135.01,135.52,134.4,134.6,17261.0,135.01,135.52,134.4,134.6,17261.0
2015-06-24 10:00:00,134.57,134.95,134.45,134.95,8949.0,134.57,134.95,134.45,134.95,8949.0
2015-06-24 10:30:00,134.94,135.12,134.66,134.74,7203.0,134.94,135.12,134.66,134.74,7203.0
2015-06-24 11:00:00,134.79,135.0,134.55,134.85,17284.0,134.79,135.0,134.55,134.85,17284.0
2015-06-24 11:30:00,134.85,134.91,134.48,134.48,8984.0,134.85,134.91,134.48,134.48,8984.0
2015-06-24 12:00:00,134.49,134.49,134.01,134.02,8352.0,134.49,134.49,134.01,134.02,8352.0
2015-06-24 12:30:00,134.0,134.21,133.98,134.16,8085.0,134.0,134.21,133.98,134.16,8085.0
2015-06-24 13:00:00,134.12,134.14,133.79,133.79,7619.0,134.12,134.14,133.79,133.79,7619.0
2015-06-24 13:30:00,133.84,134.09,133.84,134.05,14643.0,133.84,134.09,133.84,134.05,14643.0
2015-06-24 14:00:00,134.06,134.24,134.06,134.15,11340.0,134.06,134.24,134.06,134.15,11340.0
2015-06-24 14:30:00,134.14,134.45,134.09,134.3,15209.0,134.14,134.45,134.09,134.3,15209.0
2015-06-24 15:00:00,134.27,134.39,134.1,134.39,21183.0,134.27,134.39,134.1,134.39,21183.0
2015-06-24 15:30:00,134.39,134.42,134.19,134.2,44716.0,134.39,134.42,134.19,134.2,44716.0
2015-06-25 09:30:00,132.72,132.72,130.25,130.34,201089.0,132.72,132.72,130.25,130.34,201089.0
2015-06-25 10:00:00,130.45,130.62,129.68,129.99,128328.0,130.45,130.62,129.68,129.99,128328.0
2015-06-25 10:30:00,130.05,130.09,129.28,129.72,124098.0,130.05,130.09,129.28,129.72,124098.0
2015-06-25 11:00:00,129.69,129.81,129.31,129.55,99133.0,129.69,129.81,129.31,129.55,99133.0
2015-06-25 11:30:00,129.54,130.02,129.52,130.0,75640.0,129.54,130.02,129.52,130.0,75640.0
2015-06-25 12:00:00,130.0,130.0,129.25,129.26,60241.0,130.0,130.0,129.25,129.26,60241.0
2015-06-25 12:30:00,129.26,129.33,128.42,128.45,123518.0,129.26,129.33,128.42,128.45,123518.0
2015-06-25 13:00:00,128.47,129.66,128.44,129.34,73393.0,128.47,129.66,128.44,129.34,73393.0
2015-06-25 13:30:00,129.31,129.38,129.0,129.3,78218.0,129.31,129.38,129.0,129.3,78218.0
2015-06-25 14:00:00,129.3,129.69,129.27,129.49,70562.0,129.3,129.69,129.27,129.49,70562.0
2015-06-25 14:30:00,129.49,130.02,129.35,130.02,50902.0,129.49,130.02,129.35,130.02,50902.0
2015-06-25 15:00:00,129.97,130.1,129.92,129.94,100109.0,129.97,130.1,129.92,129.94,100109.0
2015-06-25 15:30:00,129.96,130.32,129.92,130.22,160662.0,129.96,130.32,129.92,130.22,160662.0
2015-06-26 09:30:00,130.85,131.26,130.3,130.88,20804.0,130.85,131.26,130.3,130.88,20804.0
2015-06-26 10:00:00,130.86,131.56,130.84,131.56,36529.0,130.86,131.56,130.84,131.56,36529.0
2015-06-26 10:30:00,131.56,131.56,131.01,131.08,32508.0,131.56,131.56,131.01,131.08,32508.0
2015-06-26 11:00:00,131.11,131.21,130.94,130.97,15538.0,131.11,131.21,130.94,130.97,15538.0
2015-06-26 11:30:00,131.05,131.22,130.86,131.22,15908.0,131.05,131.22,130.86,131.22,15908.0
2015-06-26 12:00:00,131.2,131.28,131.01,131.23,25008.0,131.2,131.28,131.01,131.23,25008.0
2015-06-26 12:30:00,131.28,131.28,130.4,130.49,24110.0,131.28,131.28,130.4,130.49,24110.0
2015-06-26 13:00:00,130.48,130.69,130.27,130.6,17734.0,130.48,130.69,130.27,130.6,17734.0
2015-06-26 13:30:00,130.55,130.98,130.52,130.79,20664.0,130.55,130.98,130.52,130.79,20664.0
2015-06-26 14:00:00,130.8,130.82,130.44,130.5,27912.0,130.8,130.82,130.44,130.5,27912.0
2015-06-26 14:30:00,130.51,130.65,130.41,130.48,29997.0,130.51,130.65,130.41,130.48,29997.0
2015-06-26 15:00:00,130.56,130.97,130.55,130.84,30965.0,130.56,130.97,130.55,130.84,30965.0
2015-06-26 15:30:00,130.84,130.89,130.55,130.78,91490.0,130.84,130.89,130.55,130.78,91490.0
2015-06-29 09:30:00,130.08,131.0,129.17,130.3,19139.0,130.08,131.0,129.17,130.3,19139.0
2015-06-29 10:00:00,130.33,130.84,130.12,130.39,19136.0,130.33,130.84,130.12,130.39,19136.0
2015-06-29 10:30:00,130.38,130.51,130.11,130.26,26571.0,130.38,130.51,130.11,130.26,26571.0
2015-06-29 11:00:00,130.16,130.19,129.61,129.69,22408.0,130.16,130.19,129.61,129.69,22408.0
2015-06-29 11:30:00,129.73,129.73,129.16,129.44,21422.0,129.73,129.73,129.16,129.44,21422.0
2015-06-29 12:00:00,129.44,129.68,129.39,129.53,8800.0,129.44,129.68,129.39,129.53,8800.0
2015-06-29 12:30:00,129.5,129.61,129.18,129.3,17567.0,129.5,129.61,129.18,129.3,17567.0
2015-06-29 13:00:00,129.27,129.43,129.14,129.39,14962.0,129.27,129.43,129.14,129.39,14962.0
2015-06-29 13:30:00,129.4,129.47,129.02,129.23,14109.0,129.4,129.47,129.02,129.23,14109.0
2015-06-29 14:00:00,129.22,129.23,128.65,128.82,26798.0,129.22,129.23,128.65,128.82,26798.0
2015-06-29 14:30:00,128.82,128.99,128.56,128.81,20514.0,128.82,128.99,128.56,128.81,20514.0
2015-06-29 15:00:00,128.83,128.87,128.29,128.33,34525.0,128.83,128.87,128.29,128.33,34525.0
2015-06-29 15:30:00,128.29,128.4,127.72,127.84,70942.0,128.29,128.4,127.72,127.84,70942.0
2015-06-30 09:30:00,128.68,129.72,128.68,128.98,26202.0,128.68,129.72,128.68,128.98,26202.0
2015-06-30 10:00:00,128.9,129.1,128.69,129.02,31684.0,128.9,129.1,128.69,129.02,31684.0
2015-06-30 10:30:00,128.97,128.97,128.18,128.44,49646.0,128.97,128.97,128.18,128.44,49646.0
2015-06-30 11:00:00,128.46,128.79,128.46,128.54,29600.0,128.46,128.79,128.46,128.54,29600.0
2015-06-30 11:30:00,128.55,128.58,128.33,128.35,24158.0,128.55,128.58,128.33,128.35,24158.0
2015-06-30 12:00:00,128.37,128.53,128.17,128.21,31489.0,128.37,128.53,128.17,128.21,31489.0
2015-06-30 12:30:00,128.22,128.24,128.09,128.17,15948.0,128.22,128.24,128.09,128.17,15948.0
2015-06-30 13:00:00,128.2,128.29,127.74,127.96,31727.0,128.2,128.29,127.74,127.96,31727.0
2015-06-30 13:30:00,127.97,128.86,127.96,128.85,15742.0,127.97,128.86,127.96,128.85,15742.0
2015-06-30 14:00:00,128.82,129.19,128.77,128.9,12298.0,128.82,129.19,128.77,128.9,12298.0
2015-06-30 14:30:00,128.9,128.97,128.37,128.39,21519.0,128.9,128.97,128.37,128.39,21519.0
2015-06-30 15:00:00,128.37,128.45,127.96,128.06,74601.0,128.37,128.45,127.96,128.06,74601.0
2015-06-30 15:30:00,128.06,128.72,128.06,128.35,111504.0,128.06,128.72,128.06,128.35,111504.0
2015-07-01 09:30:00,129.28,130.01,128.77,129.16,20701.0,129.28,130.01,128.77,129.16,20701.0
2015-07-01 10:00:00,129.11,129.3,128.78,128.84,37353.0,129.11,129.3,128.78,128.84,37353.0
2015-07-01 10:30:00,128.86,128.89,128.5,128.83,34483.0,128.86,128.89,128.5,128.83,34483.0
2015-07-01 11:00:00,128.85,129.23,128.84,129.15,13952.0,128.85,129.23,128.84,129.15,13952.0
2015-07-01 11:30:00,129.22,129.23,128.88,128.93,12759.0,129.22,129.23,128.88,128.93,12759.0
2015-07-01 12:00:00,128.86,129.15,128.46,128.46,22457.0,128.86,129.15,128.46,128.46,22457.0
2015-07-01 12:30:00,128.49,128.49,128.11,128.19,19243.0,128.49,128.49,128.11,128.19,19243.0
2015-07-01 13:00:00,128.22,128.61,127.95,128.42,35465.0,128.22,128.61,127.95,128.42,35465.0
2015-07-01 13:30:00,128.46,128.87,128.46,128.61,10875.0,128.46,128.87,128.46,128.61,10875.0
2015-07-01 14:00:00,128.62,128.73,128.41,128.6,8244.0,128.62,128.73,128.41,128.6,8244.0
2015-07-01 14:30:00,128.66,128.86,128.55,128.66,13711.0,128.66,128.86,128.55,128.66,13711.0
2015-07-01 15:00:00,128.68,129.03,128.57,128.91,20061.0,128.68,129.03,128.57,128.91,20061.0
2015-07-01 15:30:00,128.94,129.06,128.75,129.04,46076.0,128.94,129.06,128.75,129.04,46076.0
2015-07-02 09:30:00,129.43,129.43,128.09,128.41,9533.0,129.43,129.43,128.09,128.41,9533.0
2015-07-02 10:00:00,128.31,128.97,128.21,128.82,16635.0,128.31,128.97,128.21,128.82,16635.0
2015-07-02 10:30:00,128.73,128.77,128.56,128.73,11385.0,128.73,128.77,128.56,128.73,11385.0
2015-07-02 11:00:00,128.66,128.97,128.57,128.94,16014.0,128.66,128.97,128.57,128.94,16014.0
2015-07-02 11:30:00,128.9,129.22,128.86,128.91,15190.0,128.9,129.22,128.86,128.91,15190.0
2015-07-02 12:00:00,128.98,129.11,128.82,128.84,16869.0,128.98,129.11,128.82,128.84,16869.0
2015-07-02 12:30:00,128.84,128.95,128.67,128.87,9418.0,128.84,128.95,128.67,128.87,9418.0
2015-07-02 13:00:00,128.84,129.04,128.83,129.0,14773.0,128.84,129.04,128.83,129.0,14773.0
2015-07-02 13:30:00,128.96,129.17,128.87,129.05,16611.0,128.96,129.17,128.87,129.05,16611.0
2015-07-02 14:00:00,129.05,129.16,128.89,129.14,28545.0,129.05,129.16,128.89,129.14,28545.0
2015-07-02 14:30:00,129.16,129.47,129.12,129.45,16108.0,129.16,129.47,129.12,129.45,16108.0
2015-07-02 15:00:00,129.35,129.4,129.16,129.33,29481.0,129.35,129.4,129.16,129.33,29481.0
2015-07-02 15:30:00,129.23,129.5,129.16,129.32,49701.0,129.23,129.5,129.16,129.32,49701.0
2015-07-06 09:30:00,128.72,129.58,127.92,129.13,16008.0,128.72,129.58,127.92,129.13,16008.0
2015-07-06 10:00:00,128.97,129.76,128.88,129.59,14120.0,128.97,129.76,128.88,129.59,14120.0
2015-07-06 10:30:00,129.58,130.07,129.53,129.66,10441.0,129.58,130.07,129.53,129.66,10441.0
2015-07-06 11:00:00,129.65,129.81,129.64,129.73,16017.0,129.65,129.81,129.64,129.73,16017.0
2015-07-06 11:30:00,129.63,129.94,129.61,129.91,19994.0,129.63,129.94,129.61,129.91,19994.0
2015-07-06 12:00:00,129.88,130.14,129.84,130.09,10389.0,129.88,130.14,129.84,130.09,10389.0
2015-07-06 12:30:00,129.95,130.08,129.91,129.97,26834.0,129.95,130.08,129.91,129.97,26834.0
2015-07-06 13:00:00,129.94,130.03,129.6,129.7,12720.0,129.94,130.03,129.6,129.7,12720.0
2015-07-06 13:30:00,129.7,129.7,129.28,129.37,23403.0,129.7,129.7,129.28,129.37,23403.0
2015-07-06 14:00:00,129.37,129.49,129.25,129.36,28040.0,129.37,129.49,129.25,129.36,28040.0
2015-07-06 14:30:00,129.38,129.4,129.17,129.3,18335.0,129.38,129.4,129.17,129.3,18335.0
2015-07-06 15:00:00,129.27,129.54,129.22,129.33,25829.0,129.27,129.54,129.22,129.33,25829.0
2015-07-06 15:30:00,129.36,129.72,129.32,129.61,106135.0,129.36,129.72,129.32,129.61,106135.0
2015-07-07 09:30:00,130.22,130.22,128.9,129.58,24962.0,130.22,130.22,128.9,129.58,24962.0
2015-07-07 10:00:00,129.52,129.64,128.82,128.82,17050.0,129.52,129.64,128.82,128.82,17050.0
2015-07-07 10:30:00,128.79,128.79,128.19,128.34,38932.0,128.79,128.79,128.19,128.34,38932.0
2015-07-07 11:00:00,128.33,128.37,127.67,127.78,39610.0,128.33,128.37,127.67,127.78,39610.0
2015-07-07 11:30:00,127.72,128.71,127.68,128.64,14861.0,127.72,128.71,127.68,128.64,14861.0
2015-07-07 12:00:00,128.6,128.65,128.44,128.54,7641.0,128.6,128.65,128.44,128.54,7641.0
2015-07-07 12:30:00,128.66,129.42,128.56,129.14,12879.0,128.66,129.42,128.56,129.14,12879.0
2015-07-07 13:00:00,129.14,129.27,128.94,129.12,8125.0,129.14,129.27,128.94,129.12,8125.0
2015-07-07 13:30:00,129.26,129.32,128.99,129.16,11697.0,129.26,129.32,128.99,129.16,11697.0
2015-07-07 14:00:00,129.09,129.18,128.7,128.84,16730.0,129.09,129.18,128.7,128.84,16730.0
2015-07-07 14:30:00,128.87,129.63,128.79,129.53,19223.0,128.87,129.63,128.79,129.53,19223.0
2015-07-07 15:00:00,129.52,129.67,129.29,129.62,25726.0,129.52,129.67,129.29,129.62,25726.0
2015-07-07 15:30:00,129.62,129.84,129.4,129.81,58912.0,129.62,129.84,129.4,129.81,58912.0
2015-07-08 09:30:00,128.36,129.37,127.07,127.67,45230.0,128.36,129.37,127.07,127.67,45230.0
2015-07-08 10:00:00,127.65,127.76,127.38,127.44,25607.0,127.65,127.76,127.38,127.44,25607.0
2015-07-08 10:30:00,127.37,127.69,127.21,127.6,32040.0,127.37,127.69,127.21,127.6,32040.0
2015-07-08 11:00:00,127.58,127.58,127.04,127.1,30560.0,127.58,127.58,127.04,127.1,30560.0
2015-07-08 11:30:00,127.1,127.16,126.8,126.8,21756.0,127.1,127.16,126.8,126.8,21756.0
2015-07-08 12:00:00,126.8,126.97,126.66,126.66,16957.0,126.8,126.97,126.66,126.66,16957.0
2015-07-08 12:30:00,126.56,126.93,126.36,126.93,23372.0,126.56,126.93,126.36,126.93,23372.0
2015-07-08 13:00:00,126.88,126.88,126.49,126.68,20392.0,126.88,126.88,126.49,126.68,20392.0
2015-07-08 13:30:00,126.7,126.75,126.4,126.47,17010.0,126.7,126.75,126.4,126.47,17010.0
2015-07-08 14:00:00,126.55,126.55,126.23,126.41,13267.0,126.55,126.55,126.23,126.41,13267.0
2015-07-08 14:30:00,126.42,126.47,125.7,125.7,23878.0,126.42,126.47,125.7,125.7,23878.0
2015-07-08 15:00:00,125.75,126.19,125.48,125.48,36557.0,125.75,126.19,125.48,125.48,36557.0
2015-07-08 15:30:00,125.48,125.9,125.35,125.4,153106.0,125.48,125.9,125.35,125.4,153106.0
2015-07-09 09:30:00,126.94,127.22,126.07,126.54,56401.0,126.94,127.22,126.07,126.54,56401.0
2015-07-09 10:00:00,126.51,126.69,126.05,126.36,34310.0,126.51,126.69,126.05,126.36,34310.0
2015-07-09 10:30:00,126.35,126.44,125.89,126.17,38768.0,126.35,126.44,125.89,126.17,38768.0
2015-07-09 11:00:00,126.17,126.25,125.83,125.89,26449.0,126.17,126.25,125.83,125.89,26449.0
2015-07-09 11:30:00,125.89,126.16,125.8,126.04,25259.0,125.89,126.16,125.8,126.04,25259.0
2015-07-09 12:00:00,125.96,126.12,125.69,125.73,24050.0,125.96,126.12,125.69,125.73,24050.0
2015-07-09 12:30:00,125.7,125.84,125.53,125.81,34460.0,125.7,125.84,125.53,125.81,34460.0
2015-07-09 13:00:00,125.78,125.85,125.49,125.69,17101.0,125.78,125.85,125.49,125.69,17101.0
2015-07-09 13:30:00,125.65,125.83,125.51,125.64,28279.0,125.65,125.83,125.51,125.64,28279.0
2015-07-09 14:00:00,125.68,125.73,125.03,125.16,40715.0,125.68,125.73,125.03,125.16,40715.0
2015-07-09 14:30:00,125.23,125.61,125.19,125.36,34100.0,125.23,125.61,125.19,125.36,34100.0
2015-07-09 15:00:00,125.44,125.83,125.43,125.74,33287.0,125.44,125.83,125.43,125.74,33287.0
2015-07-09 15:30:00,125.74,125.77,125.42,125.42,65760.0,125.74,125.77,125.42,125.42,65760.0
2015-07-10 09:30:00,126.9,127.57,126.35,126.41,23869.0,126.9,127.57,126.35,126.41,23869.0
2015-07-10 10:00:00,126.48,127.06,126.47,127.06,33285.0,126.48,127.06,126.47,127.06,33285.0
2015-07-10 10:30:00,127.11,127.38,127.03,127.13,26989.0,127.11,127.38,127.03,127.13,26989.0
2015-07-10 11:00:00,127.07,127.62,127.07,127.45,25392.0,127.07,127.62,127.07,127.45,25392.0
2015-07-10 11:30:00,127.46,127.71,127.32,127.46,16666.0,127.46,127.71,127.32,127.46,16666.0
2015-07-10 12:00:00,127.47,127.7,127.47,127.65,15860.0,127.47,127.7,127.47,127.65,15860.0
2015-07-10 12:30:00,127.62,127.7,127.51,127.57,26192.0,127.62,127.7,127.51,127.57,26192.0
2015-07-10 13:00:00,127.58,127.71,127.51,127.67,17293.0,127.58,127.71,127.51,127.67,17293.0
2015-07-10 13:30:00,127.68,127.79,127.56,127.79,13552.0,127.68,127.79,127.56,127.79,13552.0
2015-07-10 14:00:00,127.79,128.04,127.76,127.99,31507.0,127.79,128.04,127.76,127.99,31507.0
2015-07-10 14:30:00,128.0,128.27,127.83,128.13,23335.0,128.0,128.27,127.83,128.13,23335.0
2015-07-10 15:00:00,128.11,128.55,128.11,128.53,32921.0,128.11,128.55,128.11,128.53,32921.0
2015-07-10 15:30:00,128.52,128.75,128.49,128.5,91608.0,128.52,128.75,128.49,128.5,91608.0
2015-07-13 09:30:00,129.64,129.64,128.96,128.96,18640.0,129.64,129.64,128.96,128.96,18640.0
2015-07-13 10:00:00,129.34,129.82,129.34,129.52,9924.0,129.34,129.82,129.34,129.52,9924.0
2015-07-13 10:30:00,129.51,129.51,129.24,129.27,5900.0,129.51,129.51,129.24,129.27,5900.0
2015-07-13 11:00:00,129.27,129.44,129.02,129.11,9255.0,129.27,129.44,129.02,129.11,9255.0
2015-07-13 11:30:00,129.15,129.43,129.07,129.36,21916.0,129.15,129.43,129.07,129.36,21916.0
2015-07-13 12:00:00,129.35,129.51,129.32,129.51,5654.0,129.35,129.51,129.32,129.51,5654.0
2015-07-13 12:30:00,129.54,129.54,129.17,129.2,11273.0,129.54,129.54,129.17,129.2,11273.0
2015-07-13 13:00:00,129.27,129.39,129.19,129.28,13849.0,129.27,129.39,129.19,129.28,13849.0
2015-07-13 13:30:00,129.3,129.36,129.11,129.2,11822.0,129.3,129.36,129.11,129.2,11822.0
2015-07-13 14:00:00,129.16,129.38,129.13,129.29,5685.0,129.16,129.38,129.13,129.29,5685.0
2015-07-13 14:30:00,129.32,129.61,129.25,129.57,14585.0,129.32,129.61,129.25,129.57,14585.0
2015-07-13 15:00:00,129.54,129.8,129.48,129.8,16487.0,129.54,129.8,129.48,129.8,16487.0
2015-07-13 15:30:00,129.77,129.82,129.62,129.69,39079.0,129.77,129.82,129.62,129.69,39079.0
2015-07-14 09:30:00,130.17,130.34,129.62,129.7,18869.0,130.17,130.34,129.62,129.7,18869.0
2015-07-14 10:00:00,129.72,129.85,129.56,129.77,16613.0,129.72,129.85,129.56,129.77,16613.0
2015-07-14 10:30:00,129.82,130.36,129.74,130.36,10907.0,129.82,130.36,129.74,130.36,10907.0
2015-07-14 11:00:00,130.36,130.91,130.35,130.59,9266.0,130.36,130.91,130.35,130.59,9266.0
2015-07-14 11:30:00,130.56,130.78,130.49,130.66,13750.0,130.56,130.78,130.49,130.66,13750.0
2015-07-14 12:00:00,130.71,130.88,130.67,130.85,10190.0,130.71,130.88,130.67,130.85,10190.0
2015-07-14 12:30:00,130.84,130.99,130.77,130.98,17217.0,130.84,130.99,130.77,130.98,17217.0
2015-07-14 13:00:00,130.99,131.01,130.82,131.01,10350.0,130.99,131.01,130.82,131.01,10350.0
2015-07-14 13:30:00,131.07,131.38,131.07,131.27,23164.0,131.07,131.38,131.07,131.27,23164.0
2015-07-14 14:00:00,131.3,131.62,131.26,131.52,21665.0,131.3,131.62,131.26,131.52,21665.0
2015-07-14 14:30:00,131.54,131.74,131.38,131.69,14537.0,131.54,131.74,131.38,131.69,14537.0
2015-07-14 15:00:00,131.65,131.95,131.58,131.86,35284.0,131.65,131.95,131.58,131.86,35284.0
2015-07-14 15:30:00,131.87,131.9,131.61,131.67,74344.0,131.87,131.9,131.61,131.67,74344.0
2015-07-15 09:30:00,132.06,132.71,131.28,131.57,24374.0,132.06,132.71,131.28,131.57,24374.0
2015-07-15 10:00:00,131.43,131.94,131.41,131.85,24782.0,131.43,131.94,131.41,131.85,24782.0
2015-07-15 10:30:00,131.85,131.87,131.32,131.48,33688.0,131.85,131.87,131.32,131.48,33688.0
2015-07-15 11:00:00,131.43,131.58,130.9,130.9,18984.0,131.43,131.58,130.9,130.9,18984.0
2015-07-15 11:30:00,130.87,130.89,130.43,130.59,11400.0,130.87,130.89,130.43,130.59,11400.0
2015-07-15 12:00:00,130.59,130.89,130.45,130.52,8690.0,130.59,130.89,130.45,130.52,8690.0
2015-07-15 12:30:00,130.61,130.75,130.51,130.7,10410.0,130.61,130.75,130.51,130.7,10410.0
2015-07-15 13:00:00,130.66,130.72,130.48,130.48,7250.0,130.66,130.72,130.48,130.48,7250.0
2015-07-15 13:30:00,130.51,130.67,130.5,130.53,8911.0,130.51,130.67,130.5,130.53,8911.0
2015-07-15 14:00:00,130.5,130.61,130.43,130.43,12939.0,130.5,130.61,130.43,130.43,12939.0
2015-07-15 14:30:00,130.42,130.42,129.98,130.13,18310.0,130.42,130.42,129.98,130.13,18310.0
2015-07-15 15:00:00,130.18,130.28,130.05,130.25,20506.0,130.18,130.28,130.05,130.25,20506.0
2015-07-15 15:30:00,130.26,130.48,130.13,130.42,58184.0,130.26,130.48,130.13,130.42,58184.0
2015-07-16 09:30:00,131.49,131.74,130.91,131.0,26752.0,131.49,131.74,130.91,131.0,26752.0
2015-07-16 10:00:00,130.99,131.01,130.08,130.18,25324.0,130.99,131.01,130.08,130.18,25324.0
2015-07-16 10:30:00,130.14,130.53,129.98,130.53,32496.0,130.14,130.53,129.98,130.53,32496.0
2015-07-16 11:00:00,130.52,130.77,130.46,130.68,19064.0,130.52,130.77,130.46,130.68,19064.0
2015-07-16 11:30:00,130.56,130.76,130.41,130.68,8847.0,130.56,130.76,130.41,130.68,8847.0
2015-07-16 12:00:00,130.62,130.86,130.6,130.7,8180.0,130.62,130.86,130.6,130.7,8180.0
2015-07-16 12:30:00,130.72,130.8,130.58,130.69,6200.0,130.72,130.8,130.58,130.69,6200.0
2015-07-16 13:00:00,130.61,130.74,130.42,130.5,20534.0,130.61,130.74,130.42,130.5,20534.0
2015-07-16 13:30:00,130.5,130.72,130.43,130.55,14944.0,130.5,130.72,130.43,130.55,14944.0
2015-07-16 14:00:00,130.51,130.89,130.48,130.87,6144.0,130.51,130.89,130.48,130.87,6144.0
2015-07-16 14:30:00,130.89,130.94,130.7,130.71,7704.0,130.89,130.94,130.7,130.71,7704.0
2015-07-16 15:00:00,130.72,130.75,130.63,130.75,10205.0,130.72,130.75,130.63,130.75,10205.0
2015-07-16 15:30:00,130.75,130.9,130.71,130.79,34349.0,130.75,130.9,130.71,130.79,34349.0
2015-07-17 09:30:00,130.3,131.28,130.2,130.4,21669.0,130.3,131.28,130.2,130.4,21669.0
2015-07-17 10:00:00,130.34,130.66,130.15,130.64,6200.0,130.34,130.66,130.15,130.64,6200.0
2015-07-17 10:30:00,130.67,130.73,130.59,130.63,6111.0,130.67,130.73,130.59,130.63,6111.0
2015-07-17 11:00:00,130.62,130.73,130.49,130.69,13574.0,130.62,130.73,130.49,130.69,13574.0
2015-07-17 11:30:00,130.73,130.84,130.65,130.77,4709.0,130.73,130.84,130.65,130.77,4709.0
2015-07-17 12:00:00,130.74,130.75,130.21,130.3,6183.0,130.74,130.75,130.21,130.3,6183.0
2015-07-17 12:30:00,130.3,130.64,130.28,130.57,4213.0,130.3,130.64,130.28,130.57,4213.0
2015-07-17 13:00:00,130.45,130.64,130.39,130.64,2861.0,130.45,130.64,130.39,130.64,2861.0
2015-07-17 13:30:00,130.66,130.69,130.5,130.5,3624.0,130.66,130.69,130.5,130.5,3624.0
2015-07-17 14:00:00,130.49,130.95,130.48,130.88,3400.0,130.49,130.95,130.48,130.88,3400.0
2015-07-17 14:30:00,130.8,130.82,130.59,130.59,2655.0,130.8,130.82,130.59,130.59,2655.0
2015-07-17 15:00:00,130.56,130.71,130.41,130.68,12119.0,130.56,130.71,130.41,130.68,12119.0
2015-07-17 15:30:00,130.69,131.03,130.64,130.88,51184.0,130.69,131.03,130.64,130.88,51184.0
2015-07-20 09:30:00,130.8,130.97,130.06,130.26,26855.0,130.8,130.97,130.06,130.26,26855.0
2015-07-20 10:00:00,130.32,130.32,129.72,130.0,18200.0,130.32,130.32,129.72,130.0,18200.0
2015-07-20 10:30:00,130.0,130.61,129.95,130.6,6800.0,130.0,130.61,129.95,130.6,6800.0
2015-07-20 11:00:00,130.58,130.89,130.55,130.8,13417.0,130.58,130.89,130.55,130.8,13417.0
2015-07-20 11:30:00,130.77,131.01,130.72,130.82,7600.0,130.77,131.01,130.72,130.82,7600.0
2015-07-20 12:00:00,130.82,131.04,130.8,130.92,13738.0,130.82,131.04,130.8,130.92,13738.0
2015-07-20 12:30:00,130.98,131.27,130.93,131.27,9325.0,130.98,131.27,130.93,131.27,9325.0
2015-07-20 13:00:00,131.26,131.35,131.12,131.31,9825.0,131.26,131.35,131.12,131.31,9825.0
2015-07-20 13:30:00,131.28,131.37,131.03,131.09,9250.0,131.28,131.37,131.03,131.09,9250.0
2015-07-20 14:00:00,131.04,131.34,131.04,131.28,15725.0,131.04,131.34,131.04,131.28,15725.0
2015-07-20 14:30:00,131.27,131.34,131.16,131.32,7665.0,131.27,131.34,131.16,131.32,7665.0
2015-07-20 15:00:00,131.31,131.47,131.23,131.27,12789.0,131.31,131.47,131.23,131.27,12789.0
2015-07-20 15:30:00,131.32,131.32,130.93,131.1,42774.0,131.32,131.32,130.93,131.1,42774.0
2015-07-21 09:30:00,131.24,131.51,130.82,130.86,10888.0,131.24,131.51,130.82,130.86,10888.0
2015-07-21 10:00:00,130.84,130.88,129.95,130.06,16330.0,130.84,130.88,129.95,130.06,16330.0
2015-07-21 10:30:00,130.19,130.41,130.15,130.38,12090.0,130.19,130.41,130.15,130.38,12090.0
2015-07-21 11:00:00,130.42,130.51,129.99,130.04,9962.0,130.42,130.51,129.99,130.04,9962.0
2015-07-21 11:30:00,130.01,130.33,129.79,130.33,10490.0,130.01,130.33,129.79,130.33,10490.0
2015-07-21 12:00:00,130.37,130.73,130.22,130.72,14183.0,130.37,130.73,130.22,130.72,14183.0
2015-07-21 12:30:00,130.76,130.85,130.37,130.4,11007.0,130.76,130.85,130.37,130.4,11007.0
2015-07-21 13:00:00,130.47,130.59,130.27,130.58,8986.0,130.47,130.59,130.27,130.58,8986.0
2015-07-21 13:30:00,130.61,130.84,130.51,130.77,8950.0,130.61,130.84,130.51,130.77,8950.0
2015-07-21 14:00:00,130.79,131.12,130.7,131.12,17855.0,130.79,131.12,130.7,131.12,17855.0
2015-07-21 14:30:00,131.14,131.32,131.1,131.3,20760.0,131.14,131.32,131.1,131.3,20760.0
2015-07-21 15:00:00,131.29,131.31,130.53,130.57,39088.0,131.29,131.31,130.53,130.57,39088.0
2015-07-21 15:30:00,130.55,130.88,130.54,130.63,79014.0,130.55,130.88,130.54,130.63,79014.0
2015-07-22 09:30:00,131.07,133.51,130.57,133.07,231458.0,131.07,133.51,130.57,133.07,231458.0
2015-07-22 10:00:00,133.07,133.1,131.97,132.04,90150.0,133.07,133.1,131.97,132.04,90150.0
2015-07-22 10:30:00,132.0,132.27,131.94,132.27,17414.0,132.0,132.27,131.94,132.27,17414.0
2015-07-22 11:00:00,132.31,132.31,131.88,131.9,25544.0,132.31,132.31,131.88,131.9,25544.0
2015-07-22 11:30:00,131.89,132.58,131.89,132.5,21270.0,131.89,132.58,131.89,132.5,21270.0
2015-07-22 12:00:00,132.55,132.93,132.48,132.55,64489.0,132.55,132.93,132.48,132.55,64489.0
2015-07-22 12:30:00,132.53,132.59,132.43,132.54,59402.0,132.53,132.59,132.43,132.54,59402.0
2015-07-22 13:00:00,132.57,132.58,132.46,132.49,43372.0,132.57,132.58,132.46,132.49,43372.0
2015-07-22 13:30:00,132.53,132.59,132.33,132.53,28182.0,132.53,132.59,132.33,132.53,28182.0
2015-07-22 14:00:00,132.56,132.59,132.47,132.51,37184.0,132.56,132.59,132.47,132.51,37184.0
2015-07-22 14:30:00,132.52,132.54,132.43,132.5,29980.0,132.52,132.54,132.43,132.5,29980.0
2015-07-22 15:00:00,132.5,132.54,132.31,132.31,47951.0,132.5,132.54,132.31,132.31,47951.0
2015-07-22 15:30:00,132.29,132.53,132.27,132.39,100870.0,132.29,132.53,132.27,132.39,100870.0
2015-07-23 09:30:00,133.0,133.31,131.95,132.34,25191.0,133.0,133.31,131.95,132.34,25191.0
2015-07-23 10:00:00,132.33,132.7,132.18,132.57,12921.0,132.33,132.7,132.18,132.57,12921.0
2015-07-23 10:30:00,132.63,132.82,132.57,132.82,22694.0,132.63,132.82,132.57,132.82,22694.0
2015-07-23 11:00:00,132.74,132.85,132.62,132.75,19755.0,132.74,132.85,132.62,132.75,19755.0
2015-07-23 11:30:00,132.72,132.72,132.5,132.52,21671.0,132.72,132.72,132.5,132.52,21671.0
2015-07-23 12:00:00,132.49,132.55,132.3,132.47,20049.0,132.49,132.55,132.3,132.47,20049.0
2015-07-23 12:30:00,132.51,132.6,132.39,132.51,10551.0,132.51,132.6,132.39,132.51,10551.0
2015-07-23 13:00:00,132.49,132.5,132.2,132.39,12446.0,132.49,132.5,132.2,132.39,12446.0
2015-07-23 13:30:00,132.35,132.35,132.12,132.2,14458.0,132.35,132.35,132.12,132.2,14458.0
2015-07-23 14:00:00,132.2,132.21,132.06,132.1,10670.0,132.2,132.21,132.06,132.1,10670.0
2015-07-23 14:30:00,132.11,132.11,131.59,131.67,12794.0,132.11,132.11,131.59,131.67,12794.0
2015-07-23 15:00:00,131.65,131.7,131.48,131.67,19358.0,131.65,131.7,131.48,131.67,19358.0
2015-07-23 15:30:00,131.68,131.86,131.47,131.57,73484.0,131.68,131.86,131.47,131.57,73484.0
2015-07-24 09:30:00,131.14,131.97,130.89,131.97,16836.0,131.14,131.97,130.89,131.97,16836.0
2015-07-24 10:00:00,131.88,131.88,131.08,131.24,7131.0,131.88,131.88,131.08,131.24,7131.0
2015-07-24 10:30:00,131.13,131.54,131.07,131.19,14671.0,131.13,131.54,131.07,131.19,14671.0
2015-07-24 11:00:00,131.39,131.59,131.28,131.59,11500.0,131.39,131.59,131.28,131.59,11500.0
2015-07-24 11:30:00,131.53,131.53,131.19,131.24,6500.0,131.53,131.53,131.19,131.24,6500.0
2015-07-24 12:00:00,131.25,131.64,131.12,131.64,5888.0,131.25,131.64,131.12,131.64,5888.0
2015-07-24 12:30:00,131.6,131.63,131.39,131.43,3425.0,131.6,131.63,131.39,131.43,3425.0
2015-07-24 13:00:00,131.34,131.42,131.13,131.19,5535.0,131.34,131.42,131.13,131.19,5535.0
2015-07-24 13:30:00,131.2,131.24,130.96,131.12,10116.0,131.2,131.24,130.96,131.12,10116.0
2015-07-24 14:00:00,131.05,131.05,130.51,130.69,12800.0,131.05,131.05,130.51,130.69,12800.0
2015-07-24 14:30:00,130.69,130.84,130.52,130.69,14429.0,130.69,130.84,130.52,130.69,14429.0
2015-07-24 15:00:00,130.65,130.78,130.49,130.49,15709.0,130.65,130.78,130.49,130.49,15709.0
2015-07-24 15:30:00,130.49,130.9,130.46,130.76,48450.0,130.49,130.9,130.46,130.76,48450.0
2015-07-27 09:30:00,130.3,130.61,129.39,129.69,13684.0,130.3,130.61,129.39,129.69,13684.0
2015-07-27 10:00:00,129.61,129.76,128.91,129.19,26147.0,129.61,129.76,128.91,129.19,26147.0
2015-07-27 10:30:00,129.11,129.62,129.11,129.44,19627.0,129.11,129.62,129.11,129.44,19627.0
2015-07-27 11:00:00,129.42,129.42,128.86,128.95,14711.0,129.42,129.42,128.86,128.95,14711.0
2015-07-27 11:30:00,128.96,130.02,128.79,129.92,30521.0,128.96,130.02,128.79,129.92,30521.0
2015-07-27 12:00:00,129.84,130.1,129.75,129.86,13091.0,129.84,130.1,129.75,129.86,13091.0
2015-07-27 12:30:00,129.86,129.99,129.64,129.95,16551.0,129.86,129.99,129.64,129.95,16551.0
2015-07-27 13:00:00,129.95,130.13,129.84,130.08,15411.0,129.95,130.13,129.84,130.08,15411.0
2015-07-27 13:30:00,130.08,130.08,129.87,130.0,20366.0,130.08,130.08,129.87,130.0,20366.0
2015-07-27 14:00:00,130.04,130.57,130.01,130.56,36426.0,130.04,130.57,130.01,130.56,36426.0
2015-07-27 14:30:00,130.6,130.61,129.99,130.19,31128.0,130.6,130.61,129.99,130.19,31128.0
2015-07-27 15:00:00,130.19,130.24,130.03,130.1,31456.0,130.19,130.24,130.03,130.1,31456.0
2015-07-27 15:30:00,130.09,130.18,129.54,129.87,93574.0,130.09,130.18,129.54,129.87,93574.0
2015-07-28 09:30:00,131.5,133.64,130.54,132.0,52525.0,131.5,133.64,130.54,132.0,52525.0
2015-07-28 10:00:00,132.0,132.4,131.17,131.74,52342.0,132.0,132.4,131.17,131.74,52342.0
2015-07-28 10:30:00,131.6,131.76,130.73,131.17,67403.0,131.6,131.76,130.73,131.17,67403.0
2015-07-28 11:00:00,131.2,132.17,130.94,131.98,34293.0,131.2,132.17,130.94,131.98,34293.0
2015-07-28 11:30:00,132.25,132.27,130.94,131.24,34924.0,132.25,132.27,130.94,131.24,34924.0
2015-07-28 12:00:00,131.25,131.34,131.11,131.22,49561.0,131.25,131.34,131.11,131.22,49561.0
2015-07-28 12:30:00,131.25,131.26,130.71,130.84,42452.0,131.25,131.26,130.71,130.84,42452.0
2015-07-28 13:00:00,130.93,130.99,130.39,130.71,33196.0,130.93,130.99,130.39,130.71,33196.0
2015-07-28 13:30:00,130.65,130.81,129.6,129.6,47797.0,130.65,130.81,129.6,129.6,47797.0
2015-07-28 14:00:00,129.69,130.48,129.36,130.4,37699.0,129.69,130.48,129.36,130.4,37699.0
2015-07-28 14:30:00,130.4,130.5,130.23,130.49,48666.0,130.4,130.5,130.23,130.49,48666.0
2015-07-28 15:00:00,130.49,130.49,129.88,130.23,55785.0,130.49,130.49,129.88,130.23,55785.0
2015-07-28 15:30:00,130.21,130.64,130.2,130.58,109867.0,130.21,130.64,130.2,130.58,109867.0
2015-07-29 09:30:00,131.64,133.89,131.64,133.57,59735.0,131.64,133.89,131.64,133.57,59735.0
2015-07-29 10:00:00,133.65,133.65,133.01,133.33,35065.0,133.65,133.65,133.01,133.33,35065.0
2015-07-29 10:30:00,133.37,133.81,133.24,133.42,63569.0,133.37,133.81,133.24,133.42,63569.0
2015-07-29 11:00:00,133.26,133.83,133.19,133.51,39790.0,133.26,133.83,133.19,133.51,39790.0
2015-07-29 11:30:00,133.51,133.8,133.4,133.63,26739.0,133.51,133.8,133.4,133.63,26739.0
2015-07-29 12:00:00,133.68,133.69,133.34,133.52,16400.0,133.68,133.69,133.34,133.52,16400.0
2015-07-29 12:30:00,133.55,133.67,133.35,133.38,13247.0,133.55,133.67,133.35,133.38,13247.0
2015-07-29 13:00:00,133.37,133.41,132.97,133.05,13000.0,133.37,133.41,132.97,133.05,13000.0
2015-07-29 13:30:00,133.05,133.47,133.02,133.05,13872.0,133.05,133.47,133.02,133.05,13872.0
2015-07-29 14:00:00,133.08,133.62,132.81,133.26,34880.0,133.08,133.62,132.81,133.26,34880.0
2015-07-29 14:30:00,133.26,133.51,133.21,133.32,26518.0,133.26,133.51,133.21,133.32,26518.0
2015-07-29 15:00:00,133.39,133.5,133.27,133.3,35400.0,133.39,133.5,133.27,133.3,35400.0
2015-07-29 15:30:00,133.33,133.48,133.21,133.33,88847.0,133.33,133.48,133.21,133.33,88847.0
2015-07-30 09:30:00,133.3,133.3,132.03,132.7,23861.0,133.3,133.3,132.03,132.7,23861.0
2015-07-30 10:00:00,132.7,132.7,132.24,132.45,27772.0,132.7,132.7,132.24,132.45,27772.0
2015-07-30 10:30:00,132.59,132.75,131.74,131.77,70658.0,132.59,132.75,131.74,131.77,70658.0
2015-07-30 11:00:00,131.81,132.49,131.63,132.19,16201.0,131.81,132.49,131.63,132.19,16201.0
2015-07-30 11:30:00,132.31,132.53,132.04,132.31,41537.0,132.31,132.53,132.04,132.31,41537.0
2015-07-30 12:00:00,132.35,132.75,132.35,132.7,14987.0,132.35,132.75,132.35,132.7,14987.0
2015-07-30 12:30:00,132.77,132.82,132.39,132.44,19987.0,132.77,132.82,132.39,132.44,19987.0
2015-07-30 13:00:00,132.51,132.7,132.46,132.46,46895.0,132.51,132.7,132.46,132.46,46895.0
2015-07-30 13:30:00,132.52,132.69,132.47,132.57,12066.0,132.52,132.69,132.47,132.57,12066.0
2015-07-30 14:00:00,132.54,132.69,132.53,132.63,22954.0,132.54,132.69,132.53,132.63,22954.0
2015-07-30 14:30:00,132.65,132.69,132.58,132.61,22181.0,132.65,132.69,132.58,132.61,22181.0
2015-07-30 15:00:00,132.56,132.69,132.56,132.62,25970.0,132.56,132.69,132.56,132.62,25970.0
2015-07-30 15:30:00,132.64,132.75,132.5,132.62,61142.0,132.64,132.75,132.5,132.62,61142.0
2015-07-31 09:30:00,133.42,134.39,132.93,134.11,81132.0,133.42,134.39,132.93,134.11,81132.0
2015-07-31 10:00:00,134.1,134.34,134.06,134.17,24884.0,134.1,134.34,134.06,134.17,24884.0
2015-07-31 10:30:00,134.09,134.24,133.79,134.12,13935.0,134.09,134.24,133.79,134.12,13935.0
2015-07-31 11:00:00,134.2,134.2,133.89,134.06,9602.0,134.2,134.2,133.89,134.06,9602.0
2015-07-31 11:30:00,134.05,134.08,133.8,133.81,8316.0,134.05,134.08,133.8,133.81,8316.0
2015-07-31 12:00:00,133.88,134.01,133.73,133.8,17113.0,133.88,134.01,133.73,133.8,17113.0
2015-07-31 12:30:00,133.87,133.87,133.63,133.74,10576.0,133.87,133.87,133.63,133.74,10576.0
2015-07-31 13:00:00,133.74,133.75,133.46,133.46,16910.0,133.74,133.75,133.46,133.46,16910.0
2015-07-31 13:30:00,133.51,133.66,133.41,133.44,25877.0,133.51,133.66,133.41,133.44,25877.0
2015-07-31 14:00:00,133.42,133.5,133.22,133.43,32493.0,133.42,133.5,133.22,133.43,32493.0
2015-07-31 14:30:00,133.43,133.57,133.27,133.47,30603.0,133.43,133.57,133.27,133.47,30603.0
2015-07-31 15:00:00,133.5,133.5,133.24,133.31,28418.0,133.5,133.5,133.24,133.31,28418.0
2015-07-31 15:30:00,133.34,133.5,133.32,133.49,140630.0,133.34,133.5,133.32,133.49,140630.0
2015-08-03 09:30:00,133.42,134.0,133.2,133.73,41340.0,133.42,134.0,133.2,133.73,41340.0
2015-08-03 10:00:00,133.78,133.87,133.39,133.69,29157.0,133.78,133.87,133.39,133.69,29157.0
2015-08-03 10:30:00,133.69,133.69,133.35,133.41,33154.0,133.69,133.69,133.35,133.41,33154.0
2015-08-03 11:00:00,133.47,133.79,133.44,133.67,27632.0,133.47,133.79,133.44,133.67,27632.0
2015-08-03 11:30:00,133.72,133.88,133.59,133.83,25975.0,133.72,133.88,133.59,133.83,25975.0
2015-08-03 12:00:00,133.84,133.97,133.54,133.55,30294.0,133.84,133.97,133.54,133.55,30294.0
2015-08-03 12:30:00,133.5,133.61,133.0,133.0,20095.0,133.5,133.61,133.0,133.0,20095.0
2015-08-03 13:00:00,133.0,133.12,132.86,133.11,15948.0,133.0,133.12,132.86,133.11,15948.0
2015-08-03 13:30:00,133.05,133.07,132.68,132.94,31605.0,133.05,133.07,132.68,132.94,31605.0
2015-08-03 14:00:00,132.91,133.14,132.87,133.05,16911.0,132.91,133.14,132.87,133.05,16911.0
2015-08-03 14:30:00,133.06,133.42,132.98,133.26,24414.0,133.06,133.42,132.98,133.26,24414.0
2015-08-03 15:00:00,133.3,133.35,133.12,133.35,26646.0,133.3,133.35,133.12,133.35,26646.0
2015-08-03 15:30:00,133.32,133.59,133.19,133.58,133956.0,133.32,133.59,133.19,133.58,133956.0
2015-08-04 09:30:00,133.32,133.94,133.25,133.59,23843.0,133.32,133.94,133.25,133.59,23843.0
2015-08-04 10:00:00,133.59,133.96,133.33,133.9,23187.0,133.59,133.96,133.33,133.9,23187.0
2015-08-04 10:30:00,133.96,134.4,133.87,134.02,35671.0,133.96,134.4,133.87,134.02,35671.0
2015-08-04 11:00:00,134.02,134.37,133.97,134.05,23294.0,134.02,134.37,133.97,134.05,23294.0
2015-08-04 11:30:00,133.99,134.06,133.71,133.75,35899.0,133.99,134.06,133.71,133.75,35899.0
2015-08-04 12:00:00,133.82,134.27,133.82,134.13,18583.0,133.82,134.27,133.82,134.13,18583.0
2015-08-04 12:30:00,134.07,134.34,134.07,134.19,16785.0,134.07,134.34,134.07,134.19,16785.0
2015-08-04 13:00:00,134.16,134.4,134.07,134.36,16380.0,134.16,134.4,134.07,134.36,16380.0
2015-08-04 13:30:00,134.37,134.49,134.16,134.28,25870.0,134.37,134.49,134.16,134.28,25870.0
2015-08-04 14:00:00,134.25,134.28,133.94,134.27,22963.0,134.25,134.28,133.94,134.27,22963.0
2015-08-04 14:30:00,134.24,134.63,134.21,134.63,35522.0,134.24,134.63,134.21,134.63,35522.0
2015-08-04 15:00:00,134.63,134.66,134.43,134.54,47644.0,134.63,134.66,134.43,134.54,47644.0
2015-08-04 15:30:00,134.52,134.64,134.38,134.54,87197.0,134.52,134.64,134.38,134.54,87197.0
2015-08-05 09:30:00,135.41,135.95,134.84,135.94,26009.0,135.41,135.95,134.84,135.94,26009.0
2015-08-05 10:00:00,135.85,136.03,135.69,135.69,26788.0,135.85,136.03,135.69,135.69,26788.0
2015-08-05 10:30:00,135.63,135.89,135.49,135.89,20144.0,135.63,135.89,135.49,135.89,20144.0
2015-08-05 11:00:00,135.89,135.92,135.78,135.9,22944.0,135.89,135.92,135.78,135.9,22944.0
2015-08-05 11:30:00,135.9,136.06,135.81,135.85,36321.0,135.9,136.06,135.81,135.85,36321.0
2015-08-05 12:00:00,135.76,136.12,135.61,135.76,24270.0,135.76,136.12,135.61,135.76,24270.0
2015-08-05 12:30:00,135.74,136.17,135.65,136.13,18641.0,135.74,136.17,135.65,136.13,18641.0
2015-08-05 13:00:00,136.08,136.08,135.48,135.6,22031.0,136.08,136.08,135.48,135.6,22031.0
2015-08-05 13:30:00,135.58,135.69,135.49,135.61,25313.0,135.58,135.69,135.49,135.61,25313.0
2015-08-05 14:00:00,135.57,135.69,135.35,135.69,23130.0,135.57,135.69,135.35,135.69,23130.0
2015-08-05 14:30:00,135.73,135.73,134.93,134.97,36836.0,135.73,135.73,134.93,134.97,36836.0
2015-08-05 15:00:00,134.98,135.43,134.98,135.09,29278.0,134.98,135.43,134.98,135.09,29278.0
2015-08-05 15:30:00,135.12,135.38,135.08,135.14,88451.0,135.12,135.38,135.08,135.14,88451.0
2015-08-06 09:30:00,134.88,135.28,134.34,134.41,11000.0,134.88,135.28,134.34,134.41,11000.0
2015-08-06 10:00:00,134.11,134.37,133.75,133.82,5700.0,134.11,134.37,133.75,133.82,5700.0
2015-08-06 10:30:00,133.59,133.82,133.53,133.56,12577.0,133.59,133.82,133.53,133.56,12577.0
2015-08-06 11:00:00,133.57,133.58,133.0,133.22,15919.0,133.57,133.58,133.0,133.22,15919.0
2015-08-06 11:30:00,133.24,133.24,131.85,131.85,14350.0,133.24,133.24,131.85,131.85,14350.0
2015-08-06 12:00:00,131.88,132.07,131.48,131.88,14315.0,131.88,132.07,131.48,131.88,14315.0
2015-08-06 12:30:00,131.84,131.84,131.15,131.21,12232.0,131.84,131.84,131.15,131.21,12232.0
2015-08-06 13:00:00,131.15,131.81,131.09,131.78,10854.0,131.15,131.81,131.09,131.78,10854.0
2015-08-06 13:30:00,131.76,132.05,131.39,131.39,12165.0,131.76,132.05,131.39,131.39,12165.0
2015-08-06 14:00:00,131.38,131.83,131.16,131.79,13646.0,131.38,131.83,131.16,131.79,13646.0
2015-08-06 14:30:00,131.7,131.86,131.56,131.6,14962.0,131.7,131.86,131.56,131.6,14962.0
2015-08-06 15:00:00,131.6,131.8,131.43,131.49,21224.0,131.6,131.8,131.43,131.49,21224.0
2015-08-06 15:30:00,131.5,131.76,131.39,131.51,57999.0,131.5,131.76,131.39,131.51,57999.0
2015-08-07 09:30:00,131.26,131.51,129.64,131.51,19474.0,131.26,131.51,129.64,131.51,19474.0
2015-08-07 10:00:00,131.52,131.53,130.25,130.31,14582.0,131.52,131.53,130.25,130.31,14582.0
2015-08-07 10:30:00,130.24,131.16,130.24,130.79,9298.0,130.24,131.16,130.24,130.79,9298.0
2015-08-07 11:00:00,130.78,130.94,130.13,130.51,13496.0,130.78,130.94,130.13,130.51,13496.0
2015-08-07 11:30:00,130.43,130.53,129.82,130.22,20045.0,130.43,130.53,129.82,130.22,20045.0
2015-08-07 12:00:00,130.21,130.66,130.09,130.59,14313.0,130.21,130.66,130.09,130.59,14313.0
2015-08-07 12:30:00,130.39,130.56,130.27,130.38,13687.0,130.39,130.56,130.27,130.38,13687.0
2015-08-07 13:00:00,130.35,130.78,130.29,130.67,23710.0,130.35,130.78,130.29,130.67,23710.0
2015-08-07 13:30:00,130.71,131.17,130.71,130.86,16237.0,130.71,131.17,130.71,130.86,16237.0
2015-08-07 14:00:00,130.82,131.22,130.76,131.22,14015.0,130.82,131.22,130.76,131.22,14015.0
2015-08-07 14:30:00,131.16,131.59,131.06,131.51,32602.0,131.16,131.59,131.06,131.51,32602.0
2015-08-07 15:00:00,131.52,131.92,131.24,131.92,37803.0,131.52,131.92,131.24,131.92,37803.0
2015-08-07 15:30:00,131.86,132.07,131.73,131.94,66992.0,131.86,132.07,131.73,131.94,66992.0
2015-08-10 09:30:00,132.59,133.89,132.59,133.8,18756.0,132.59,133.89,132.59,133.8,18756.0
2015-08-10 10:00:00,133.82,133.89,133.15,133.89,18136.0,133.82,133.89,133.15,133.89,18136.0
2015-08-10 10:30:00,133.86,133.86,132.89,133.49,19484.0,133.86,133.86,132.89,133.49,19484.0
2015-08-10 11:00:00,133.42,133.89,133.15,133.2,16701.0,133.42,133.89,133.15,133.2,16701.0
2015-08-10 11:30:00,133.16,133.78,133.16,133.54,15585.0,133.16,133.78,133.16,133.54,15585.0
2015-08-10 12:00:00,133.56,133.72,133.47,133.48,6300.0,133.56,133.72,133.47,133.48,6300.0
2015-08-10 12:30:00,133.47,133.62,133.34,133.56,10681.0,133.47,133.62,133.34,133.56,10681.0
2015-08-10 13:00:00,133.67,134.09,133.57,133.99,13552.0,133.67,134.09,133.57,133.99,13552.0
2015-08-10 13:30:00,134.01,134.3,133.96,134.29,17050.0,134.01,134.3,133.96,134.29,17050.0
2015-08-10 14:00:00,134.32,134.4,133.73,133.74,23651.0,134.32,134.4,133.73,133.74,23651.0
2015-08-10 14:30:00,133.92,134.0,133.52,133.67,15433.0,133.92,134.0,133.52,133.67,15433.0
2015-08-10 15:00:00,133.67,133.8,133.37,133.51,26067.0,133.67,133.8,133.37,133.51,26067.0
2015-08-10 15:30:00,133.52,133.92,133.49,133.86,71443.0,133.52,133.92,133.49,133.86,71443.0
2015-08-11 09:30:00,133.0,133.07,131.5,131.68,17148.0,133.0,133.07,131.5,131.68,17148.0
2015-08-11 10:00:00,131.76,132.77,131.69,132.39,11700.0,131.76,132.77,131.69,132.39,11700.0
2015-08-11 10:30:00,132.47,132.47,131.96,132.07,13088.0,132.47,132.47,131.96,132.07,13088.0
2015-08-11 11:00:00,132.07,132.2,131.65,131.78,11593.0,132.07,132.2,131.65,131.78,11593.0
2015-08-11 11:30:00,131.8,131.85,131.18,131.53,13008.0,131.8,131.85,131.18,131.53,13008.0
2015-08-11 12:00:00,131.58,131.86,131.53,131.8,9980.0,131.58,131.86,131.53,131.8,9980.0
2015-08-11 12:30:00,131.85,131.93,131.76,131.84,7326.0,131.85,131.93,131.76,131.84,7326.0
2015-08-11 13:00:00,131.84,131.93,131.62,131.89,7839.0,131.84,131.93,131.62,131.89,7839.0
2015-08-11 13:30:00,131.89,132.15,131.84,131.9,9880.0,131.89,132.15,131.84,131.9,9880.0
2015-08-11 14:00:00,131.93,132.16,131.85,132.11,11643.0,131.93,132.16,131.85,132.11,11643.0
2015-08-11 14:30:00,132.12,132.47,132.09,132.47,12022.0,132.12,132.47,132.09,132.47,12022.0
2015-08-11 15:00:00,132.46,132.64,132.33,132.63,22698.0,132.46,132.64,132.33,132.63,22698.0
2015-08-11 15:30:00,132.65,132.82,132.41,132.61,65042.0,132.65,132.82,132.41,132.61,65042.0
2015-08-12 09:30:00,131.49,132.46,130.1,130.4,62806.0,131.49,132.46,130.1,130.4,62806.0
2015-08-12 10:00:00,130.46,130.69,128.34,128.37,64442.0,130.46,130.69,128.34,128.37,64442.0
2015-08-12 10:30:00,128.36,128.75,127.38,127.71,73807.0,128.36,128.75,127.38,127.71,73807.0
2015-08-12 11:00:00,127.71,128.23,127.5,128.14,74571.0,127.71,128.23,127.5,128.14,74571.0
2015-08-12 11:30:00,128.09,128.69,127.34,127.68,48409.0,128.09,128.69,127.34,127.68,48409.0
2015-08-12 12:00:00,127.55,128.19,127.33,128.19,24157.0,127.55,128.19,127.33,128.19,24157.0
2015-08-12 12:30:00,128.16,128.69,128.03,128.57,28950.0,128.16,128.69,128.03,128.57,28950.0
2015-08-12 13:00:00,128.56,129.16,128.56,128.78,33492.0,128.56,129.16,128.56,128.78,33492.0
2015-08-12 13:30:00,128.77,129.15,128.56,129.11,28675.0,128.77,129.15,128.56,129.11,28675.0
2015-08-12 14:00:00,129.09,129.13,128.53,128.63,32027.0,129.09,129.13,128.53,128.63,32027.0
2015-08-12 14:30:00,128.59,129.05,128.58,128.97,40513.0,128.59,129.05,128.58,128.97,40513.0
2015-08-12 15:00:00,129.0,129.65,129.0,129.62,62961.0,129.0,129.65,129.0,129.62,62961.0
2015-08-12 15:30:00,129.61,129.8,129.54,129.62,113077.0,129.61,129.8,129.54,129.62,113077.0
2015-08-13 09:30:00,129.38,130.04,128.58,129.09,30327.0,129.38,130.04,128.58,129.09,30327.0
2015-08-13 10:00:00,129.17,129.67,128.93,129.53,22830.0,129.17,129.67,128.93,129.53,22830.0
2015-08-13 10:30:00,129.5,129.64,129.16,129.3,23581.0,129.5,129.64,129.16,129.3,23581.0
2015-08-13 11:00:00,129.25,129.26,128.67,128.96,15526.0,129.25,129.26,128.67,128.96,15526.0
2015-08-13 11:30:00,129.02,129.59,128.83,129.23,12100.0,129.02,129.59,128.83,129.23,12100.0
2015-08-13 12:00:00,129.33,129.54,128.96,129.11,13800.0,129.33,129.54,128.96,129.11,13800.0
2015-08-13 12:30:00,129.16,129.26,128.82,128.91,12550.0,129.16,129.26,128.82,128.91,12550.0
2015-08-13 13:00:00,128.92,129.29,128.86,129.09,11520.0,128.92,129.29,128.86,129.09,11520.0
2015-08-13 13:30:00,129.13,129.17,128.67,128.91,11170.0,129.13,129.17,128.67,128.91,11170.0
2015-08-13 14:00:00,128.96,129.36,128.96,129.27,9953.0,128.96,129.36,128.96,129.27,9953.0
2015-08-13 14:30:00,129.36,129.36,129.07,129.29,11900.0,129.36,129.36,129.07,129.29,11900.0
2015-08-13 15:00:00,129.29,129.32,128.83,128.85,19090.0,129.29,129.32,128.83,128.85,19090.0
2015-08-13 15:30:00,128.79,128.83,128.33,128.6,56011.0,128.79,128.83,128.33,128.6,56011.0
2015-08-14 09:30:00,128.4,129.06,128.39,129.06,11125.0,128.4,129.06,128.39,129.06,11125.0
2015-08-14 10:00:00,129.1,129.15,128.51,128.56,8895.0,129.1,129.15,128.51,128.56,8895.0
2015-08-14 10:30:00,128.57,128.91,128.5,128.78,10634.0,128.57,128.91,128.5,128.78,10634.0
2015-08-14 11:00:00,128.68,128.75,128.25,128.53,10180.0,128.68,128.75,128.25,128.53,10180.0
2015-08-14 11:30:00,128.5,128.79,128.38,128.74,31343.0,128.5,128.79,128.38,128.74,31343.0
2015-08-14 12:00:00,128.71,128.83,128.45,128.65,8182.0,128.71,128.83,128.45,128.65,8182.0
2015-08-14 12:30:00,128.71,128.83,128.5,128.63,5386.0,128.71,128.83,128.5,128.63,5386.0
2015-08-14 13:00:00,128.57,129.03,128.53,128.98,5500.0,128.57,129.03,128.53,128.98,5500.0
2015-08-14 13:30:00,129.06,129.19,128.71,128.97,6005.0,129.06,129.19,128.71,128.97,6005.0
2015-08-14 14:00:00,128.98,129.19,128.89,129.16,5704.0,128.98,129.19,128.89,129.16,5704.0
2015-08-14 14:30:00,129.15,129.19,128.86,128.87,38906.0,129.15,129.19,128.86,128.87,38906.0
2015-08-14 15:00:00,128.87,129.06,128.82,128.93,32995.0,128.87,129.06,128.82,128.93,32995.0
2015-08-14 15:30:00,128.91,128.99,128.74,128.83,49167.0,128.91,128.99,128.74,128.83,49167.0
2015-08-17 09:30:00,128.32,128.71,127.72,128.31,23695.0,128.32,128.71,127.72,128.31,23695.0
2015-08-17 10:00:00,128.31,128.4,127.75,127.77,40511.0,128.31,128.4,127.75,127.77,40511.0
2015-08-17 10:30:00,127.89,129.05,127.82,128.92,30213.0,127.89,129.05,127.82,128.92,30213.0
2015-08-17 11:00:00,128.98,129.21,128.82,128.88,12118.0,128.98,129.21,128.82,128.88,12118.0
2015-08-17 11:30:00,128.88,129.1,128.79,129.02,15596.0,128.88,129.1,128.79,129.02,15596.0
2015-08-17 12:00:00,129.07,129.09,128.89,128.94,14719.0,129.07,129.09,128.89,128.94,14719.0
2015-08-17 12:30:00,129.02,129.13,128.87,128.92,14663.0,129.02,129.13,128.87,128.92,14663.0
2015-08-17 13:00:00,128.92,129.14,128.85,129.11,26046.0,128.92,129.14,128.85,129.11,26046.0
2015-08-17 13:30:00,129.12,129.13,129.01,129.11,45729.0,129.12,129.13,129.01,129.11,45729.0
2015-08-17 14:00:00,129.11,129.22,129.02,129.04,39916.0,129.11,129.22,129.02,129.04,39916.0
2015-08-17 14:30:00,128.99,129.1,128.95,129.04,26990.0,128.99,129.1,128.95,129.04,26990.0
2015-08-17 15:00:00,129.04,129.13,129.03,129.1,41729.0,129.04,129.13,129.03,129.1,41729.0
2015-08-17 15:30:00,129.1,129.3,128.96,129.24,77103.0,129.1,129.3,128.96,129.24,77103.0
2015-08-18 09:30:00,129.27,129.69,128.84,129.07,43388.0,129.27,129.69,128.84,129.07,43388.0
2015-08-18 10:00:00,129.08,129.13,128.6,128.67,23215.0,129.08,129.13,128.6,128.67,23215.0
2015-08-18 10:30:00,128.67,128.89,128.36,128.89,23103.0,128.67,128.89,128.36,128.89,23103.0
2015-08-18 11:00:00,128.89,128.89,128.64,128.7,12747.0,128.89,128.89,128.64,128.7,12747.0
2015-08-18 11:30:00,128.68,128.77,128.51,128.68,4225.0,128.68,128.77,128.51,128.68,4225.0
2015-08-18 12:00:00,128.78,128.96,128.74,128.91,4435.0,128.78,128.96,128.74,128.91,4435.0
2015-08-18 12:30:00,128.76,128.96,128.62,128.62,4355.0,128.76,128.96,128.62,128.62,4355.0
2015-08-18 13:00:00,128.5,128.89,128.47,128.86,5852.0,128.5,128.89,128.47,128.86,5852.0
2015-08-18 13:30:00,128.78,128.93,128.66,128.73,5525.0,128.78,128.93,128.66,128.73,5525.0
2015-08-18 14:00:00,128.67,128.88,128.63,128.75,19150.0,128.67,128.88,128.63,128.75,19150.0
2015-08-18 14:30:00,128.81,128.9,128.7,128.8,9370.0,128.81,128.9,128.7,128.8,9370.0
2015-08-18 15:00:00,128.78,128.91,128.75,128.79,20414.0,128.78,128.91,128.75,128.79,20414.0
2015-08-18 15:30:00,128.8,128.97,128.75,128.92,54051.0,128.8,128.97,128.75,128.92,54051.0
2015-08-19 09:30:00,128.67,129.94,126.56,127.09,42539.0,128.67,129.94,126.56,127.09,42539.0
2015-08-19 10:00:00,127.3,127.9,127.11,127.9,28915.0,127.3,127.9,127.11,127.9,28915.0
2015-08-19 10:30:00,127.88,128.32,127.76,128.08,25193.0,127.88,128.32,127.76,128.08,25193.0
2015-08-19 11:00:00,128.0,128.1,127.8,127.91,35913.0,128.0,128.1,127.8,127.91,35913.0
2015-08-19 11:30:00,127.9,128.21,127.8,128.21,30764.0,127.9,128.21,127.8,128.21,30764.0
2015-08-19 12:00:00,128.22,128.48,128.1,128.4,13648.0,128.22,128.48,128.1,128.4,13648.0
2015-08-19 12:30:00,128.41,128.75,128.41,128.57,10745.0,128.41,128.75,128.41,128.57,10745.0
2015-08-19 13:00:00,128.65,129.01,128.6,128.68,9884.0,128.65,129.01,128.6,128.68,9884.0
2015-08-19 13:30:00,128.67,129.09,128.61,128.77,16101.0,128.67,129.09,128.61,128.77,16101.0
2015-08-19 14:00:00,128.84,129.65,128.84,129.18,17849.0,128.84,129.65,128.84,129.18,17849.0
2015-08-19 14:30:00,129.27,129.35,128.44,128.49,18665.0,129.27,129.35,128.44,128.49,18665.0
2015-08-19 15:00:00,128.57,129.01,128.35,128.98,26956.0,128.57,129.01,128.35,128.98,26956.0
2015-08-19 15:30:00,129.02,129.18,128.67,128.74,55055.0,129.02,129.18,128.67,128.74,55055.0
2015-08-20 09:30:00,127.65,128.92,127.13,127.63,25740.0,127.65,128.92,127.13,127.63,25740.0
2015-08-20 10:00:00,127.66,127.67,126.85,126.91,11625.0,127.66,127.67,126.85,126.91,11625.0
2015-08-20 10:30:00,127.07,127.74,127.0,127.47,15896.0,127.07,127.74,127.0,127.47,15896.0
2015-08-20 11:00:00,127.43,127.57,126.93,127.12,9402.0,127.43,127.57,126.93,127.12,9402.0
2015-08-20 11:30:00,126.98,127.22,126.98,127.2,6141.0,126.98,127.22,126.98,127.2,6141.0
2015-08-20 12:00:00,127.22,127.27,126.75,126.93,5631.0,127.22,127.27,126.75,126.93,5631.0
2015-08-20 12:30:00,126.83,127.01,126.37,126.58,4916.0,126.83,127.01,126.37,126.58,4916.0
2015-08-20 13:00:00,126.49,126.82,126.23,126.71,8222.0,126.49,126.82,126.23,126.71,8222.0
2015-08-20 13:30:00,126.76,127.07,126.53,127.02,5500.0,126.76,127.07,126.53,127.02,5500.0
2015-08-20 14:00:00,127.08,127.08,126.44,126.44,6659.0,127.08,127.08,126.44,126.44,6659.0
2015-08-20 14:30:00,126.51,126.51,126.12,126.17,9094.0,126.51,126.51,126.12,126.17,9094.0
2015-08-20 15:00:00,126.14,126.34,126.05,126.34,19913.0,126.14,126.34,126.05,126.34,19913.0
2015-08-20 15:30:00,126.38,126.64,125.79,125.88,41608.0,126.38,126.64,125.79,125.88,41608.0
2015-08-21 09:30:00,124.83,125.73,124.05,125.42,65372.0,124.83,125.73,124.05,125.42,65372.0
2015-08-21 10:00:00,125.32,126.08,124.94,125.23,18530.0,125.32,126.08,124.94,125.23,18530.0
2015-08-21 10:30:00,125.17,125.2,124.47,124.52,13276.0,125.17,125.2,124.47,124.52,13276.0
2015-08-21 11:00:00,124.59,124.63,123.75,124.47,12343.0,124.59,124.63,123.75,124.47,12343.0
2015-08-21 11:30:00,124.45,124.53,123.69,124.51,13110.0,124.45,124.53,123.69,124.51,13110.0
2015-08-21 12:00:00,124.54,125.18,124.37,124.57,15297.0,124.54,125.18,124.37,124.57,15297.0
2015-08-21 12:30:00,124.61,124.67,123.83,123.83,15748.0,124.61,124.67,123.83,123.83,15748.0
2015-08-21 13:00:00,123.76,124.47,123.63,124.43,13563.0,123.76,124.47,123.63,124.43,13563.0
2015-08-21 13:30:00,124.41,124.68,124.21,124.65,7790.0,124.41,124.68,124.21,124.65,7790.0
2015-08-21 14:00:00,124.86,124.94,124.04,124.2,8868.0,124.86,124.94,124.04,124.2,8868.0
2015-08-21 14:30:00,124.24,124.48,123.07,123.33,26010.0,124.24,124.48,123.07,123.33,26010.0
2015-08-21 15:00:00,123.33,123.57,122.75,123.25,27627.0,123.33,123.57,122.75,123.25,27627.0
2015-08-21 15:30:00,123.08,123.59,122.79,122.83,113312.0,123.08,123.59,122.79,122.83,113312.0
2015-08-24 09:30:00,116.41,120.0,115.32,118.36,50222.0,116.41,120.0,115.32,118.36,50222.0
2015-08-24 10:00:00,117.77,120.7,117.77,119.82,33622.0,117.77,120.7,117.77,119.82,33622.0
2015-08-24 10:30:00,119.82,120.86,118.75,120.33,46507.0,119.82,120.86,118.75,120.33,46507.0
2015-08-24 11:00:00,120.45,120.59,119.24,119.9,46363.0,120.45,120.59,119.24,119.9,46363.0
2015-08-24 11:30:00,119.67,121.58,119.54,121.46,36582.0,119.67,121.58,119.54,121.46,36582.0
2015-08-24 12:00:00,121.36,121.76,120.37,121.56,21778.0,121.36,121.76,120.37,121.56,21778.0
2015-08-24 12:30:00,121.02,121.75,120.93,121.32,20711.0,121.02,121.75,120.93,121.32,20711.0
2015-08-24 13:00:00,121.38,121.84,120.84,121.01,23895.0,121.38,121.84,120.84,121.01,23895.0
2015-08-24 13:30:00,121.0,121.0,119.82,119.87,13609.0,121.0,121.0,119.82,119.87,13609.0
2015-08-24 14:00:00,119.88,119.99,119.11,119.35,18551.0,119.88,119.99,119.11,119.35,18551.0
2015-08-24 14:30:00,119.22,119.84,117.48,117.51,26058.0,119.22,119.84,117.48,117.51,26058.0
2015-08-24 15:00:00,117.51,118.49,117.02,117.2,53811.0,117.51,118.49,117.02,117.2,53811.0
2015-08-24 15:30:00,117.23,119.84,116.8,117.82,129815.0,117.23,119.84,116.8,117.82,129815.0
2015-08-25 09:30:00,120.62,120.62,119.11,120.14,40012.0,120.62,120.62,119.11,120.14,40012.0
2015-08-25 10:00:00,119.91,120.39,119.31,119.84,20315.0,119.91,120.39,119.31,119.84,20315.0
2015-08-25 10:30:00,119.64,119.73,119.15,119.54,15529.0,119.64,119.73,119.15,119.54,15529.0
2015-08-25 11:00:00,119.55,120.65,119.55,120.36,26673.0,119.55,120.65,119.55,120.36,26673.0
2015-08-25 11:30:00,120.3,120.38,119.78,119.94,16787.0,120.3,120.38,119.78,119.94,16787.0
2015-08-25 12:00:00,119.97,120.49,119.78,120.39,17880.0,119.97,120.49,119.78,120.39,17880.0
2015-08-25 12:30:00,120.39,120.45,119.67,119.78,16042.0,120.39,120.45,119.67,119.78,16042.0
2015-08-25 13:00:00,119.81,120.14,118.94,118.99,15392.0,119.81,120.14,118.94,118.99,15392.0
2015-08-25 13:30:00,118.89,119.97,118.85,119.65,22203.0,118.89,119.97,118.85,119.65,22203.0
2015-08-25 14:00:00,119.49,119.95,119.15,119.58,17381.0,119.49,119.95,119.15,119.58,17381.0
2015-08-25 14:30:00,119.54,119.97,119.24,119.76,20931.0,119.54,119.97,119.24,119.76,20931.0
2015-08-25 15:00:00,119.62,119.75,118.38,118.53,35114.0,119.62,119.75,118.38,118.53,35114.0
2015-08-25 15:30:00,118.47,118.64,116.8,116.83,146383.0,118.47,118.64,116.8,116.83,146383.0
2015-08-26 09:30:00,118.04,119.27,117.87,118.47,36135.0,118.04,119.27,117.87,118.47,36135.0
2015-08-26 10:00:00,118.61,119.68,118.54,119.4,107169.0,118.61,119.68,118.54,119.4,107169.0
2015-08-26 10:30:00,119.4,119.92,118.98,119.25,43177.0,119.4,119.92,118.98,119.25,43177.0
2015-08-26 11:00:00,119.13,119.68,118.95,119.26,22444.0,119.13,119.68,118.95,119.26,22444.0
2015-08-26 11:30:00,119.25,119.7,118.91,119.62,43368.0,119.25,119.7,118.91,119.62,43368.0
2015-08-26 12:00:00,119.51,119.75,118.91,119.05,30008.0,119.51,119.75,118.91,119.05,30008.0
2015-08-26 12:30:00,119.01,119.42,118.37,119.42,21372.0,119.01,119.42,118.37,119.42,21372.0
2015-08-26 13:00:00,119.49,119.84,119.12,119.77,20436.0,119.49,119.84,119.12,119.77,20436.0
2015-08-26 13:30:00,119.9,120.39,119.64,120.35,18792.0,119.9,120.39,119.64,120.35,18792.0
2015-08-26 14:00:00,120.35,120.55,119.97,120.38,53492.0,120.35,120.55,119.97,120.38,53492.0
2015-08-26 14:30:00,120.42,121.32,120.26,121.13,54473.0,120.42,121.32,120.26,121.13,54473.0
2015-08-26 15:00:00,121.16,122.6,120.85,122.11,77716.0,121.16,122.6,120.85,122.11,77716.0
2015-08-26 15:30:00,121.99,122.89,121.87,122.66,95460.0,121.99,122.89,121.87,122.66,95460.0
2015-08-27 09:30:00,123.84,126.47,123.75,123.9,57758.0,123.84,126.47,123.75,123.9,57758.0
2015-08-27 10:00:00,123.92,124.85,123.62,124.42,23905.0,123.92,124.85,123.62,124.42,23905.0
2015-08-27 10:30:00,124.34,125.34,124.19,125.1,22249.0,124.34,125.34,124.19,125.1,22249.0
2015-08-27 11:00:00,125.11,125.38,124.78,125.1,18645.0,125.11,125.38,124.78,125.1,18645.0
2015-08-27 11:30:00,125.16,125.42,124.69,125.31,26186.0,125.16,125.42,124.69,125.31,26186.0
2015-08-27 12:00:00,125.28,125.74,125.13,125.73,18297.0,125.28,125.74,125.13,125.73,18297.0
2015-08-27 12:30:00,125.66,125.81,125.08,125.66,15522.0,125.66,125.81,125.08,125.66,15522.0
2015-08-27 13:00:00,125.85,125.9,125.49,125.73,12855.0,125.85,125.9,125.49,125.73,12855.0
2015-08-27 13:30:00,125.71,125.77,125.11,125.52,17397.0,125.71,125.77,125.11,125.52,17397.0
2015-08-27 14:00:00,125.55,125.62,124.61,124.87,19465.0,125.55,125.62,124.61,124.87,19465.0
2015-08-27 14:30:00,124.85,125.34,123.94,124.09,23654.0,124.85,125.34,123.94,124.09,23654.0
2015-08-27 15:00:00,124.06,124.35,123.43,124.34,68493.0,124.06,124.35,123.43,124.34,68493.0
2015-08-27 15:30:00,124.43,125.75,124.13,125.72,94119.0,124.43,125.75,124.13,125.72,94119.0
2015-08-28 09:30:00,125.26,126.25,124.63,125.97,27663.0,125.26,126.25,124.63,125.97,27663.0
2015-08-28 10:00:00,126.04,126.04,125.02,125.41,34335.0,126.04,126.04,125.02,125.41,34335.0
2015-08-28 10:30:00,125.25,125.6,125.09,125.28,34818.0,125.25,125.6,125.09,125.28,34818.0
2015-08-28 11:00:00,125.23,125.49,125.2,125.29,32094.0,125.23,125.49,125.2,125.29,32094.0
2015-08-28 11:30:00,125.27,125.4,124.26,124.47,20395.0,125.27,125.4,124.26,124.47,20395.0
2015-08-28 12:00:00,124.38,124.49,124.0,124.14,12100.0,124.38,124.49,124.0,124.14,12100.0
2015-08-28 12:30:00,124.18,124.28,123.79,123.84,21307.0,124.18,124.28,123.79,123.84,21307.0
2015-08-28 13:00:00,123.84,124.05,123.39,123.46,26416.0,123.84,124.05,123.39,123.46,26416.0
2015-08-28 13:30:00,123.51,124.38,123.34,124.31,34374.0,123.51,124.38,123.34,124.31,34374.0
2015-08-28 14:00:00,124.23,124.45,123.79,124.1,25760.0,124.23,124.45,123.79,124.1,25760.0
2015-08-28 14:30:00,124.14,124.53,123.78,124.53,20387.0,124.14,124.53,123.78,124.53,20387.0
2015-08-28 15:00:00,124.62,124.78,124.3,124.48,20197.0,124.62,124.78,124.3,124.48,20197.0
2015-08-28 15:30:00,124.49,124.86,123.86,124.75,62814.0,124.49,124.86,123.86,124.75,62814.0
2015-08-31 09:30:00,124.39,124.92,123.39,123.48,21724.0,124.39,124.92,123.39,123.48,21724.0
2015-08-31 10:00:00,123.47,123.61,123.02,123.42,13225.0,123.47,123.61,123.02,123.42,13225.0
2015-08-31 10:30:00,123.43,123.7,122.94,122.94,10898.0,123.43,123.7,122.94,122.94,10898.0
2015-08-31 11:00:00,122.94,123.14,122.64,122.65,24810.0,122.94,123.14,122.64,122.65,24810.0
2015-08-31 11:30:00,122.65,122.94,122.32,122.53,32168.0,122.65,122.94,122.32,122.53,32168.0
2015-08-31 12:00:00,122.62,122.75,122.34,122.47,20755.0,122.62,122.75,122.34,122.47,20755.0
2015-08-31 12:30:00,122.5,122.63,122.13,122.36,26025.0,122.5,122.63,122.13,122.36,26025.0
2015-08-31 13:00:00,122.31,122.4,121.76,121.81,43541.0,122.31,122.4,121.76,121.81,43541.0
2015-08-31 13:30:00,121.76,122.01,121.44,121.78,23714.0,121.76,122.01,121.44,121.78,23714.0
2015-08-31 14:00:00,121.8,121.89,121.37,121.45,20375.0,121.8,121.89,121.37,121.45,20375.0
2015-08-31 14:30:00,121.44,121.57,121.06,121.18,26074.0,121.44,121.57,121.06,121.18,26074.0
2015-08-31 15:00:00,121.25,121.55,121.24,121.48,31185.0,121.25,121.55,121.24,121.48,31185.0
2015-08-31 15:30:00,121.4,122.01,121.32,121.4,77595.0,121.4,122.01,121.32,121.4,77595.0
2015-09-01 09:30:00,119.11,120.03,118.28,119.63,63527.0,119.11,120.03,118.28,119.63,63527.0
2015-09-01 10:00:00,119.77,120.07,119.13,120.07,29810.0,119.77,120.07,119.13,120.07,29810.0
2015-09-01 10:30:00,120.16,120.35,119.49,119.73,22454.0,120.16,120.35,119.49,119.73,22454.0
2015-09-01 11:00:00,119.78,119.93,119.26,119.39,22043.0,119.78,119.93,119.26,119.39,22043.0
2015-09-01 11:30:00,119.4,119.79,119.14,119.14,21174.0,119.4,119.79,119.14,119.14,21174.0
2015-09-01 12:00:00,119.24,119.41,118.48,118.73,21058.0,119.24,119.41,118.48,118.73,21058.0
2015-09-01 12:30:00,118.72,119.05,118.62,118.82,56801.0,118.72,119.05,118.62,118.82,56801.0
2015-09-01 13:00:00,118.83,119.28,118.45,118.98,34791.0,118.83,119.28,118.45,118.98,34791.0
2015-09-01 13:30:00,118.96,119.27,118.86,119.04,34122.0,118.96,119.27,118.86,119.04,34122.0
2015-09-01 14:00:00,119.06,119.07,118.68,118.83,47220.0,119.06,119.07,118.68,118.83,47220.0
2015-09-01 14:30:00,118.8,119.28,118.66,118.88,49081.0,118.8,119.28,118.66,118.88,49081.0
2015-09-01 15:00:00,118.74,118.9,118.37,118.45,52882.0,118.74,118.9,118.37,118.45,52882.0
2015-09-01 15:30:00,118.36,118.72,117.67,118.36,119647.0,118.36,118.72,117.67,118.36,119647.0
2015-09-02 09:30:00,119.81,120.3,118.85,119.18,30282.0,119.81,120.3,118.85,119.18,30282.0
2015-09-02 10:00:00,119.16,120.26,119.16,119.74,41843.0,119.16,120.26,119.16,119.74,41843.0
2015-09-02 10:30:00,119.66,120.25,119.44,120.25,24150.0,119.66,120.25,119.44,120.25,24150.0
2015-09-02 11:00:00,120.34,120.56,120.05,120.47,22128.0,120.34,120.56,120.05,120.47,22128.0
2015-09-02 11:30:00,120.55,120.7,119.95,120.22,18252.0,120.55,120.7,119.95,120.22,18252.0
2015-09-02 12:00:00,120.14,120.27,119.76,120.11,18897.0,120.14,120.27,119.76,120.11,18897.0
2015-09-02 12:30:00,120.07,121.04,120.06,120.9,24516.0,120.07,121.04,120.06,120.9,24516.0
2015-09-02 13:00:00,120.88,121.29,120.7,121.26,21838.0,120.88,121.29,120.7,121.26,21838.0
2015-09-02 13:30:00,121.3,121.33,120.95,121.21,28259.0,121.3,121.33,120.95,121.21,28259.0
2015-09-02 14:00:00,121.22,121.53,121.01,121.29,43853.0,121.22,121.53,121.01,121.29,43853.0
2015-09-02 14:30:00,121.29,121.32,120.9,121.32,39432.0,121.29,121.32,120.9,121.32,39432.0
2015-09-02 15:00:00,121.31,121.53,121.07,121.46,56366.0,121.31,121.53,121.07,121.46,56366.0
2015-09-02 15:30:00,121.47,122.21,121.3,122.21,88642.0,121.47,122.21,121.3,122.21,88642.0
2015-09-03 09:30:00,122.5,123.32,121.89,123.0,18449.0,122.5,123.32,121.89,123.0,18449.0
2015-09-03 10:00:00,123.0,123.39,122.81,123.39,17320.0,123.0,123.39,122.81,123.39,17320.0
2015-09-03 10:30:00,123.39,124.3,123.16,123.98,33737.0,123.39,124.3,123.16,123.98,33737.0
2015-09-03 11:00:00,123.96,124.11,123.71,123.84,15650.0,123.96,124.11,123.71,123.84,15650.0
2015-09-03 11:30:00,123.75,124.11,123.54,123.85,19850.0,123.75,124.11,123.54,123.85,19850.0
2015-09-03 12:00:00,123.84,124.0,123.71,123.9,63965.0,123.84,124.0,123.71,123.9,63965.0
2015-09-03 12:30:00,123.85,123.99,123.16,123.35,30118.0,123.85,123.99,123.16,123.35,30118.0
2015-09-03 13:00:00,123.34,123.55,122.98,123.55,25357.0,123.34,123.55,122.98,123.55,25357.0
2015-09-03 13:30:00,123.44,123.51,122.98,122.98,14441.0,123.44,123.51,122.98,122.98,14441.0
2015-09-03 14:00:00,122.91,123.25,122.68,123.22,13321.0,122.91,123.25,122.68,123.22,13321.0
2015-09-03 14:30:00,123.27,123.51,123.05,123.29,11928.0,123.27,123.51,123.05,123.29,11928.0
2015-09-03 15:00:00,123.21,123.44,122.82,122.82,22134.0,123.21,123.44,122.82,122.82,22134.0
2015-09-03 15:30:00,122.77,122.92,122.31,122.65,52992.0,122.77,122.92,122.31,122.65,52992.0
2015-09-04 09:30:00,121.33,122.15,120.84,121.29,30623.0,121.33,122.15,120.84,121.29,30623.0
2015-09-04 10:00:00,121.34,121.75,121.11,121.75,27721.0,121.34,121.75,121.11,121.75,27721.0
2015-09-04 10:30:00,121.76,121.78,120.87,120.97,13929.0,121.76,121.78,120.87,120.97,13929.0
2015-09-04 11:00:00,121.07,121.12,120.68,121.03,9210.0,121.07,121.12,120.68,121.03,9210.0
2015-09-04 11:30:00,120.99,120.99,120.66,120.84,11446.0,120.99,120.99,120.66,120.84,11446.0
2015-09-04 12:00:00,120.78,120.96,120.44,120.44,7582.0,120.78,120.96,120.44,120.44,7582.0
2015-09-04 12:30:00,120.46,120.55,120.02,120.1,14275.0,120.46,120.55,120.02,120.1,14275.0
2015-09-04 13:00:00,120.02,120.17,119.52,119.63,33310.0,120.02,120.17,119.52,119.63,33310.0
2015-09-04 13:30:00,119.63,119.76,119.45,119.61,16955.0,119.63,119.76,119.45,119.61,16955.0
2015-09-04 14:00:00,119.67,119.67,119.17,119.22,32816.0,119.67,119.67,119.17,119.22,32816.0
2015-09-04 14:30:00,119.29,119.71,119.13,119.7,42402.0,119.29,119.71,119.13,119.7,42402.0
2015-09-04 15:00:00,119.73,119.95,119.6,119.75,56593.0,119.73,119.95,119.6,119.75,56593.0
2015-09-04 15:30:00,119.77,120.81,119.67,120.03,70413.0,119.77,120.81,119.67,120.03,70413.0
2015-09-08 09:30:00,122.3,122.86,122.01,122.3,18530.0,122.3,122.86,122.01,122.3,18530.0
2015-09-08 10:00:00,122.29,122.44,121.76,122.14,16559.0,122.29,122.44,121.76,122.14,16559.0
2015-09-08 10:30:00,122.03,122.04,121.66,121.94,13873.0,122.03,122.04,121.66,121.94,13873.0
2015-09-08 11:00:00,121.88,122.06,121.66,122.0,36428.0,121.88,122.06,121.66,122.0,36428.0
2015-09-08 11:30:00,121.93,122.21,121.92,122.08,8574.0,121.93,122.21,121.92,122.08,8574.0
2015-09-08 12:00:00,122.0,122.7,122.0,122.7,15106.0,122.0,122.7,122.0,122.7,15106.0
2015-09-08 12:30:00,122.71,122.87,122.53,122.76,21000.0,122.71,122.87,122.53,122.76,21000.0
2015-09-08 13:00:00,122.65,122.65,122.36,122.45,9545.0,122.65,122.65,122.36,122.45,9545.0
2015-09-08 13:30:00,122.46,122.94,122.45,122.91,11150.0,122.46,122.94,122.45,122.91,11150.0
2015-09-08 14:00:00,122.88,123.02,122.57,123.0,11942.0,122.88,123.02,122.57,123.0,11942.0
2015-09-08 14:30:00,123.04,123.39,123.03,123.25,15393.0,123.04,123.39,123.03,123.25,15393.0
2015-09-08 15:00:00,123.3,123.49,122.97,123.13,28399.0,123.3,123.49,122.97,123.13,28399.0
2015-09-08 15:30:00,123.17,123.64,123.13,123.55,51043.0,123.17,123.64,123.13,123.55,51043.0
2015-09-09 09:30:00,124.37,124.76,122.95,122.98,20379.0,124.37,124.76,122.95,122.98,20379.0
2015-09-09 10:00:00,123.13,123.13,122.69,122.74,8400.0,123.13,123.13,122.69,122.74,8400.0
2015-09-09 10:30:00,122.85,123.01,122.39,122.76,10965.0,122.85,123.01,122.39,122.76,10965.0
2015-09-09 11:00:00,122.81,122.92,122.64,122.8,6615.0,122.81,122.92,122.64,122.8,6615.0
2015-09-09 11:30:00,122.83,123.11,122.81,123.03,9401.0,122.83,123.11,122.81,123.03,9401.0
2015-09-09 12:00:00,122.98,123.46,122.98,123.41,8813.0,122.98,123.46,122.98,123.41,8813.0
2015-09-09 12:30:00,123.4,123.45,122.9,122.96,5109.0,123.4,123.45,122.9,122.96,5109.0
2015-09-09 13:00:00,123.09,123.34,123.0,123.0,6250.0,123.09,123.34,123.0,123.0,6250.0
2015-09-09 13:30:00,123.03,123.05,122.83,122.88,45448.0,123.03,123.05,122.83,122.88,45448.0
2015-09-09 14:00:00,122.8,123.12,122.71,122.81,24475.0,122.8,123.12,122.71,122.81,24475.0
2015-09-09 14:30:00,122.79,122.79,122.36,122.58,7202.0,122.79,122.79,122.36,122.58,7202.0
2015-09-09 15:00:00,122.55,122.89,122.28,122.47,17657.0,122.55,122.89,122.28,122.47,17657.0
2015-09-09 15:30:00,122.37,122.39,121.42,121.69,43918.0,122.37,122.39,121.42,121.69,43918.0
2015-09-10 09:30:00,122.51,123.14,122.42,122.63,28052.0,122.51,123.14,122.42,122.63,28052.0
2015-09-10 10:00:00,122.4,122.57,121.87,121.97,19918.0,122.4,122.57,121.87,121.97,19918.0
2015-09-10 10:30:00,122.14,123.09,122.11,123.05,15516.0,122.14,123.09,122.11,123.05,15516.0
2015-09-10 11:00:00,123.01,123.1,122.54,122.95,21290.0,123.01,123.1,122.54,122.95,21290.0
2015-09-10 11:30:00,122.88,123.0,122.43,122.66,13600.0,122.88,123.0,122.43,122.66,13600.0
2015-09-10 12:00:00,122.63,122.93,122.63,122.67,11325.0,122.63,122.93,122.63,122.67,11325.0
2015-09-10 12:30:00,122.67,123.17,122.67,123.04,10611.0,122.67,123.17,122.67,123.04,10611.0
2015-09-10 13:00:00,122.98,123.52,122.98,123.51,9709.0,122.98,123.52,122.98,123.51,9709.0
2015-09-10 13:30:00,123.54,124.0,123.37,123.6,27742.0,123.54,124.0,123.37,123.6,27742.0
2015-09-10 14:00:00,123.6,123.6,123.18,123.31,12032.0,123.6,123.6,123.18,123.31,12032.0
2015-09-10 14:30:00,123.36,123.48,122.89,122.89,10853.0,123.36,123.48,122.89,122.89,10853.0
2015-09-10 15:00:00,122.93,123.23,122.59,122.75,23957.0,122.93,123.23,122.59,122.75,23957.0
2015-09-10 15:30:00,122.74,123.0,122.49,122.92,68509.0,122.74,123.0,122.49,122.92,68509.0
2015-09-11 09:30:00,122.39,122.9,121.88,122.64,13275.0,122.39,122.9,121.88,122.64,13275.0
2015-09-11 10:00:00,122.44,123.04,122.26,122.76,25859.0,122.44,123.04,122.26,122.76,25859.0
2015-09-11 10:30:00,122.77,122.93,122.58,122.72,8110.0,122.77,122.93,122.58,122.72,8110.0
2015-09-11 11:00:00,122.69,122.96,122.55,122.95,8526.0,122.69,122.96,122.55,122.95,8526.0
2015-09-11 11:30:00,122.93,123.73,122.83,123.65,8477.0,122.93,123.73,122.83,123.65,8477.0
2015-09-11 12:00:00,123.63,123.95,123.57,123.95,8827.0,123.63,123.95,123.57,123.95,8827.0
2015-09-11 12:30:00,124.01,124.75,124.01,124.75,25772.0,124.01,124.75,124.01,124.75,25772.0
2015-09-11 13:00:00,124.73,124.74,123.97,124.13,18986.0,124.73,124.74,123.97,124.13,18986.0
2015-09-11 13:30:00,124.12,124.23,123.99,124.11,21454.0,124.12,124.23,123.99,124.11,21454.0
2015-09-11 14:00:00,124.13,124.33,123.99,124.26,20503.0,124.13,124.33,123.99,124.26,20503.0
2015-09-11 14:30:00,124.27,124.53,124.27,124.51,20504.0,124.27,124.53,124.27,124.51,20504.0
2015-09-11 15:00:00,124.49,124.66,124.46,124.61,35823.0,124.49,124.66,124.46,124.61,35823.0
2015-09-11 15:30:00,124.6,124.61,124.3,124.6,47323.0,124.6,124.61,124.3,124.6,47323.0
2015-09-14 09:30:00,124.35,124.75,123.78,123.89,15603.0,124.35,124.75,123.78,123.89,15603.0
2015-09-14 10:00:00,123.75,123.86,123.54,123.55,6022.0,123.75,123.86,123.54,123.55,6022.0
2015-09-14 10:30:00,123.56,124.14,123.52,124.1,12153.0,123.56,124.14,123.52,124.1,12153.0
2015-09-14 11:00:00,124.16,124.51,124.08,124.15,26785.0,124.16,124.51,124.08,124.15,26785.0
2015-09-14 11:30:00,124.07,124.09,123.56,123.79,8847.0,124.07,124.09,123.56,123.79,8847.0
2015-09-14 12:00:00,123.77,124.06,123.56,124.01,9600.0,123.77,124.06,123.56,124.01,9600.0
2015-09-14 12:30:00,123.96,124.03,123.66,123.75,8400.0,123.96,124.03,123.66,123.75,8400.0
2015-09-14 13:00:00,123.85,123.89,123.62,123.79,7875.0,123.85,123.89,123.62,123.79,7875.0
2015-09-14 13:30:00,123.84,124.34,123.71,124.28,13000.0,123.84,124.34,123.71,124.28,13000.0
2015-09-14 14:00:00,124.33,124.33,123.91,124.03,12261.0,124.33,124.33,123.91,124.03,12261.0
2015-09-14 14:30:00,124.03,124.15,123.89,124.09,12747.0,124.03,124.15,123.89,124.09,12747.0
2015-09-14 15:00:00,124.01,124.15,123.9,124.05,16090.0,124.01,124.15,123.9,124.05,16090.0
2015-09-14 15:30:00,124.07,124.21,123.92,124.17,37234.0,124.07,124.21,123.92,124.17,37234.0
2015-09-15 09:30:00,124.71,124.71,123.55,123.71,15006.0,124.71,124.71,123.55,123.71,15006.0
2015-09-15 10:00:00,123.64,124.04,123.64,123.94,9625.0,123.64,124.04,123.64,123.94,9625.0
2015-09-15 10:30:00,124.03,124.64,124.03,124.38,7300.0,124.03,124.64,124.03,124.38,7300.0
2015-09-15 11:00:00,124.48,124.5,124.12,124.22,7200.0,124.48,124.5,124.12,124.22,7200.0
2015-09-15 11:30:00,124.23,124.28,123.99,124.04,16500.0,124.23,124.28,123.99,124.04,16500.0
2015-09-15 12:00:00,124.08,124.23,123.94,124.22,17062.0,124.08,124.23,123.94,124.22,17062.0
2015-09-15 12:30:00,124.18,124.34,124.14,124.19,23155.0,124.18,124.34,124.14,124.19,23155.0
2015-09-15 13:00:00,124.22,124.66,124.03,124.66,17078.0,124.22,124.66,124.03,124.66,17078.0
2015-09-15 13:30:00,124.75,124.86,124.58,124.74,37408.0,124.75,124.86,124.58,124.74,37408.0
2015-09-15 14:00:00,124.73,124.99,124.65,124.75,52660.0,124.73,124.99,124.65,124.75,52660.0
2015-09-15 14:30:00,124.75,124.95,124.63,124.86,21874.0,124.75,124.95,124.63,124.86,21874.0
2015-09-15 15:00:00,124.83,124.95,124.73,124.76,26496.0,124.83,124.95,124.73,124.76,26496.0
2015-09-15 15:30:00,124.75,124.84,124.55,124.64,58887.0,124.75,124.84,124.55,124.64,58887.0
2015-09-16 09:30:00,124.57,124.89,123.9,124.03,15452.0,124.57,124.89,123.9,124.03,15452.0
2015-09-16 10:00:00,123.99,124.12,123.5,123.79,36071.0,123.99,124.12,123.5,123.79,36071.0
2015-09-16 10:30:00,123.71,123.75,122.42,123.23,39153.0,123.71,123.75,122.42,123.23,39153.0
2015-09-16 11:00:00,123.24,123.99,123.13,123.94,26100.0,123.24,123.99,123.13,123.94,26100.0
2015-09-16 11:30:00,123.97,124.08,123.83,124.08,13518.0,123.97,124.08,123.83,124.08,13518.0
2015-09-16 12:00:00,124.11,124.22,123.8,124.19,17095.0,124.11,124.22,123.8,124.19,17095.0
2015-09-16 12:30:00,124.2,124.67,124.12,124.61,9365.0,124.2,124.67,124.12,124.61,9365.0
2015-09-16 13:00:00,124.55,124.56,124.35,124.4,10100.0,124.55,124.56,124.35,124.4,10100.0
2015-09-16 13:30:00,124.37,124.5,124.27,124.38,12400.0,124.37,124.5,124.27,124.38,12400.0
2015-09-16 14:00:00,124.37,124.37,123.73,123.87,19045.0,124.37,124.37,123.73,123.87,19045.0
2015-09-16 14:30:00,123.87,124.37,123.79,124.37,23283.0,123.87,124.37,123.79,124.37,23283.0
2015-09-16 15:00:00,124.5,124.73,124.42,124.57,19233.0,124.5,124.73,124.42,124.57,19233.0
2015-09-16 15:30:00,124.56,124.7,124.46,124.46,56342.0,124.56,124.7,124.46,124.46,56342.0
2015-09-17 09:30:00,124.68,124.68,123.8,124.5,17108.0,124.68,124.68,123.8,124.5,17108.0
2015-09-17 10:00:00,124.46,124.58,124.11,124.32,14846.0,124.46,124.58,124.11,124.32,14846.0
2015-09-17 10:30:00,124.24,124.61,124.24,124.39,6803.0,124.24,124.61,124.24,124.39,6803.0
2015-09-17 11:00:00,124.36,124.43,124.23,124.34,4265.0,124.36,124.43,124.23,124.34,4265.0
2015-09-17 11:30:00,124.41,124.45,124.22,124.32,4805.0,124.41,124.45,124.22,124.32,4805.0
2015-09-17 12:00:00,124.25,124.48,124.11,124.43,12442.0,124.25,124.48,124.11,124.43,12442.0
2015-09-17 12:30:00,124.49,124.54,124.27,124.54,14900.0,124.49,124.54,124.27,124.54,14900.0
2015-09-17 13:00:00,124.55,124.86,124.49,124.77,9802.0,124.55,124.86,124.49,124.77,9802.0
2015-09-17 13:30:00,124.8,124.9,124.54,124.54,9160.0,124.8,124.9,124.54,124.54,9160.0
2015-09-17 14:00:00,124.7,125.26,124.15,124.68,41392.0,124.7,125.26,124.15,124.68,41392.0
2015-09-17 14:30:00,124.68,125.96,124.6,125.49,28722.0,124.68,125.96,124.6,125.49,28722.0
2015-09-17 15:00:00,125.47,125.61,123.72,124.45,50656.0,125.47,125.61,123.72,124.45,50656.0
2015-09-17 15:30:00,124.37,124.7,123.83,124.07,69320.0,124.37,124.7,123.83,124.07,69320.0
2015-09-18 09:30:00,122.93,124.15,122.52,123.31,97493.0,122.93,124.15,122.52,123.31,97493.0
2015-09-18 10:00:00,123.29,123.98,123.25,123.78,19031.0,123.29,123.98,123.25,123.78,19031.0
2015-09-18 10:30:00,123.82,123.82,123.05,123.23,23452.0,123.82,123.82,123.05,123.23,23452.0
2015-09-18 11:00:00,123.35,123.82,123.35,123.55,12177.0,123.35,123.82,123.35,123.55,12177.0
2015-09-18 11:30:00,123.42,124.13,123.4,123.91,15983.0,123.42,124.13,123.4,123.91,15983.0
2015-09-18 12:00:00,123.85,123.85,123.0,123.1,21209.0,123.85,123.85,123.0,123.1,21209.0
2015-09-18 12:30:00,123.19,123.39,123.08,123.34,29931.0,123.19,123.39,123.08,123.34,29931.0
2015-09-18 13:00:00,123.19,123.48,122.99,123.17,14473.0,123.19,123.48,122.99,123.17,14473.0
2015-09-18 13:30:00,123.21,123.22,122.67,122.72,11344.0,123.21,123.22,122.67,122.72,11344.0
2015-09-18 14:00:00,122.66,123.58,122.66,123.52,13214.0,122.66,123.58,122.66,123.52,13214.0
2015-09-18 14:30:00,123.52,123.52,123.02,123.33,14894.0,123.52,123.52,123.02,123.33,14894.0
2015-09-18 15:00:00,123.42,123.49,122.63,122.72,26707.0,123.42,123.49,122.63,122.72,26707.0
2015-09-18 15:30:00,122.72,122.74,121.93,122.16,92239.0,122.72,122.74,121.93,122.16,92239.0
2015-09-21 09:30:00,122.56,123.58,122.22,123.26,15869.0,122.56,123.58,122.22,123.26,15869.0
2015-09-21 10:00:00,123.28,123.5,123.1,123.23,14963.0,123.28,123.5,123.1,123.23,14963.0
2015-09-21 10:30:00,123.42,123.61,123.26,123.39,50493.0,123.42,123.61,123.26,123.39,50493.0
2015-09-21 11:00:00,123.38,123.56,122.96,122.97,25019.0,123.38,123.56,122.96,122.97,25019.0
2015-09-21 11:30:00,123.02,123.02,121.94,122.02,13586.0,123.02,123.02,121.94,122.02,13586.0
2015-09-21 12:00:00,121.98,121.99,121.38,121.56,29318.0,121.98,121.99,121.38,121.56,29318.0
2015-09-21 12:30:00,121.52,121.52,120.77,120.85,40032.0,121.52,121.52,120.77,120.85,40032.0
2015-09-21 13:00:00,120.87,121.48,120.76,121.38,27736.0,120.87,121.48,120.76,121.38,27736.0
2015-09-21 13:30:00,121.38,121.47,121.12,121.37,38880.0,121.38,121.47,121.12,121.37,38880.0
2015-09-21 14:00:00,121.38,121.45,121.06,121.14,28993.0,121.38,121.45,121.06,121.14,28993.0
2015-09-21 14:30:00,121.09,121.52,120.86,121.2,32944.0,121.09,121.52,120.86,121.2,32944.0
2015-09-21 15:00:00,121.16,121.32,121.03,121.17,43171.0,121.16,121.32,121.03,121.17,43171.0
2015-09-21 15:30:00,121.21,121.23,120.64,121.2,70130.0,121.21,121.23,120.64,121.2,70130.0
2015-09-22 09:30:00,119.78,120.54,119.3,119.53,26879.0,119.78,120.54,119.3,119.53,26879.0
2015-09-22 10:00:00,119.44,119.83,119.2,119.44,28598.0,119.44,119.83,119.2,119.44,28598.0
2015-09-22 10:30:00,119.34,119.39,118.65,118.85,22788.0,119.34,119.39,118.65,118.85,22788.0
2015-09-22 11:00:00,118.82,119.11,118.64,118.71,21639.0,118.82,119.11,118.64,118.71,21639.0
2015-09-22 11:30:00,118.69,119.28,118.69,119.2,28382.0,118.69,119.28,118.69,119.2,28382.0
2015-09-22 12:00:00,119.18,119.71,119.11,119.45,23098.0,119.18,119.71,119.11,119.45,23098.0
2015-09-22 12:30:00,119.49,119.59,118.98,119.09,22818.0,119.49,119.59,118.98,119.09,22818.0
2015-09-22 13:00:00,119.09,119.54,119.03,119.11,29296.0,119.09,119.54,119.03,119.11,29296.0
2015-09-22 13:30:00,119.06,119.24,118.96,119.06,22902.0,119.06,119.24,118.96,119.06,22902.0
2015-09-22 14:00:00,119.06,119.2,118.86,119.1,29015.0,119.06,119.2,118.86,119.1,29015.0
2015-09-22 14:30:00,119.12,119.39,118.92,119.38,30191.0,119.12,119.39,118.92,119.38,30191.0
2015-09-22 15:00:00,119.4,119.48,119.06,119.47,54652.0,119.4,119.48,119.06,119.47,54652.0
2015-09-22 15:30:00,119.5,120.01,119.48,119.78,85782.0,119.5,120.01,119.48,119.78,85782.0
2015-09-23 09:30:00,119.69,120.49,119.34,120.41,22927.0,119.69,120.49,119.34,120.41,22927.0
2015-09-23 10:00:00,120.25,120.6,120.02,120.6,14753.0,120.25,120.6,120.02,120.6,14753.0
2015-09-23 10:30:00,120.45,120.77,120.29,120.57,16321.0,120.45,120.77,120.29,120.57,16321.0
2015-09-23 11:00:00,120.68,120.75,120.48,120.63,20266.0,120.68,120.75,120.48,120.63,20266.0
2015-09-23 11:30:00,120.71,120.93,120.43,120.7,25936.0,120.71,120.93,120.43,120.7,25936.0
2015-09-23 12:00:00,120.71,120.76,120.05,120.18,8900.0,120.71,120.76,120.05,120.18,8900.0
2015-09-23 12:30:00,120.22,120.51,120.1,120.51,10459.0,120.22,120.51,120.1,120.51,10459.0
2015-09-23 13:00:00,120.46,120.57,120.13,120.13,9469.0,120.46,120.57,120.13,120.13,9469.0
2015-09-23 13:30:00,120.18,120.71,120.18,120.6,9465.0,120.18,120.71,120.18,120.6,9465.0
2015-09-23 14:00:00,120.6,120.95,120.37,120.4,12898.0,120.6,120.95,120.37,120.4,12898.0
2015-09-23 14:30:00,120.41,120.47,119.87,119.92,14813.0,120.41,120.47,119.87,119.92,14813.0
2015-09-23 15:00:00,119.94,120.19,119.83,119.84,14977.0,119.94,120.19,119.83,119.84,14977.0
2015-09-23 15:30:00,119.94,120.08,119.84,119.94,35955.0,119.94,120.08,119.84,119.94,35955.0
2015-09-24 09:30:00,118.63,119.47,118.02,118.37,38024.0,118.63,119.47,118.02,118.37,38024.0
2015-09-24 10:00:00,118.38,118.57,118.18,118.25,19182.0,118.38,118.57,118.18,118.25,19182.0
2015-09-24 10:30:00,118.22,118.57,118.12,118.22,10058.0,118.22,118.57,118.12,118.22,10058.0
2015-09-24 11:00:00,118.17,118.22,117.87,117.9,11522.0,118.17,118.22,117.87,117.9,11522.0
2015-09-24 11:30:00,118.03,118.44,118.0,118.3,12291.0,118.03,118.44,118.0,118.3,12291.0
2015-09-24 12:00:00,118.27,118.39,118.09,118.28,20420.0,118.27,118.39,118.09,118.28,20420.0
2015-09-24 12:30:00,118.3,118.52,118.15,118.15,31512.0,118.3,118.52,118.15,118.15,31512.0
2015-09-24 13:00:00,118.19,118.31,117.93,118.09,21592.0,118.19,118.31,117.93,118.09,21592.0
2015-09-24 13:30:00,118.02,118.35,117.96,118.0,19357.0,118.02,118.35,117.96,118.0,19357.0
2015-09-24 14:00:00,117.99,118.4,117.9,118.13,18593.0,117.99,118.4,117.9,118.13,18593.0
2015-09-24 14:30:00,118.2,118.51,117.88,118.46,28680.0,118.2,118.51,117.88,118.46,28680.0
2015-09-24 15:00:00,118.41,118.78,118.0,118.69,48012.0,118.41,118.78,118.0,118.69,48012.0
2015-09-24 15:30:00,118.64,118.89,118.43,118.72,72140.0,118.64,118.89,118.43,118.72,72140.0
2015-09-25 09:30:00,119.24,120.36,118.93,119.34,24529.0,119.24,120.36,118.93,119.34,24529.0
2015-09-25 10:00:00,119.32,119.4,118.9,118.98,13111.0,119.32,119.4,118.9,118.98,13111.0
2015-09-25 10:30:00,119.03,119.8,118.92,119.8,45138.0,119.03,119.8,118.92,119.8,45138.0
2015-09-25 11:00:00,119.74,119.76,119.53,119.57,18912.0,119.74,119.76,119.53,119.57,18912.0
2015-09-25 11:30:00,119.49,119.56,119.21,119.5,12141.0,119.49,119.56,119.21,119.5,12141.0
2015-09-25 12:00:00,119.44,119.49,119.2,119.23,3500.0,119.44,119.49,119.2,119.23,3500.0
2015-09-25 12:30:00,119.24,119.24,118.99,119.24,2400.0,119.24,119.24,118.99,119.24,2400.0
2015-09-25 13:00:00,119.25,119.36,118.98,119.0,9423.0,119.25,119.36,118.98,119.0,9423.0
2015-09-25 13:30:00,119.0,119.22,118.88,118.88,22910.0,119.0,119.22,118.88,118.88,22910.0
2015-09-25 14:00:00,118.94,119.05,118.21,118.23,80034.0,118.94,119.05,118.21,118.23,80034.0
2015-09-25 14:30:00,118.23,118.26,116.8,117.15,55258.0,118.23,118.26,116.8,117.15,55258.0
2015-09-25 15:00:00,117.23,117.33,116.32,116.96,59681.0,117.23,117.33,116.32,116.96,59681.0
2015-09-25 15:30:00,116.92,117.35,116.89,117.18,49352.0,116.92,117.35,116.89,117.18,49352.0
2015-09-28 09:30:00,116.39,116.94,115.05,115.33,12554.0,116.39,116.94,115.05,115.33,12554.0
2015-09-28 10:00:00,115.38,115.38,114.34,114.89,11468.0,115.38,115.38,114.34,114.89,11468.0
2015-09-28 10:30:00,114.8,115.14,114.27,115.14,13201.0,114.8,115.14,114.27,115.14,13201.0
2015-09-28 11:00:00,115.22,115.45,114.31,114.42,18235.0,115.22,115.45,114.31,114.42,18235.0
2015-09-28 11:30:00,114.43,115.29,114.35,114.99,37313.0,114.43,115.29,114.35,114.99,37313.0
2015-09-28 12:00:00,114.91,114.92,114.42,114.58,11572.0,114.91,114.92,114.42,114.58,11572.0
2015-09-28 12:30:00,114.57,114.97,114.21,114.67,45801.0,114.57,114.97,114.21,114.67,45801.0
2015-09-28 13:00:00,114.61,114.99,114.15,114.34,108196.0,114.61,114.99,114.15,114.34,108196.0
2015-09-28 13:30:00,114.35,115.16,114.3,114.7,32069.0,114.35,115.16,114.3,114.7,32069.0
2015-09-28 14:00:00,114.6,114.83,113.98,114.81,39657.0,114.6,114.83,113.98,114.81,39657.0
2015-09-28 14:30:00,114.77,115.42,114.49,115.25,43432.0,114.77,115.42,114.49,115.25,43432.0
2015-09-28 15:00:00,115.32,115.58,114.97,115.15,74729.0,115.32,115.58,114.97,115.15,74729.0
2015-09-28 15:30:00,115.11,115.86,115.11,115.24,83604.0,115.11,115.86,115.11,115.24,83604.0
2015-09-29 09:30:00,115.11,116.72,115.11,116.41,27584.0,115.11,116.72,115.11,116.41,27584.0
2015-09-29 10:00:00,116.71,118.33,116.28,118.11,42272.0,116.71,118.33,116.28,118.11,42272.0
2015-09-29 10:30:00,118.09,118.69,117.99,118.1,60675.0,118.09,118.69,117.99,118.1,60675.0
2015-09-29 11:00:00,118.1,118.44,116.9,117.67,25586.0,118.1,118.44,116.9,117.67,25586.0
2015-09-29 11:30:00,117.57,118.2,117.33,117.86,15800.0,117.57,118.2,117.33,117.86,15800.0
2015-09-29 12:00:00,117.86,117.92,116.96,117.61,37528.0,117.86,117.92,116.96,117.61,37528.0
2015-09-29 12:30:00,117.65,117.65,116.39,116.39,24392.0,117.65,117.65,116.39,116.39,24392.0
2015-09-29 13:00:00,116.52,117.46,116.43,117.32,14556.0,116.52,117.46,116.43,117.32,14556.0
2015-09-29 13:30:00,117.4,117.55,117.11,117.44,12072.0,117.4,117.55,117.11,117.44,12072.0
2015-09-29 14:00:00,117.33,117.56,116.9,117.56,13552.0,117.33,117.56,116.9,117.56,13552.0
2015-09-29 14:30:00,117.42,117.52,116.64,116.64,17613.0,117.42,117.52,116.64,116.64,17613.0
2015-09-29 15:00:00,116.66,116.86,116.31,116.44,26178.0,116.66,116.86,116.31,116.44,26178.0
2015-09-29 15:30:00,116.44,117.48,116.44,117.17,78246.0,116.44,117.48,116.44,117.17,78246.0
2015-09-30 09:30:00,118.5,119.61,118.23,118.43,35692.0,118.5,119.61,118.23,118.43,35692.0
2015-09-30 10:00:00,118.58,118.82,118.26,118.51,19814.0,118.58,118.82,118.26,118.51,19814.0
2015-09-30 10:30:00,118.58,118.59,117.63,117.63,31140.0,118.58,118.59,117.63,117.63,31140.0
2015-09-30 11:00:00,117.62,117.7,116.85,116.93,24839.0,117.62,117.7,116.85,116.93,24839.0
2015-09-30 11:30:00,116.87,117.0,116.56,116.98,24997.0,116.87,117.0,116.56,116.98,24997.0
2015-09-30 12:00:00,117.01,117.06,116.56,116.7,16882.0,117.01,117.06,116.56,116.7,16882.0
2015-09-30 12:30:00,116.75,116.93,116.28,116.65,17534.0,116.75,116.93,116.28,116.65,17534.0
2015-09-30 13:00:00,116.63,117.09,116.62,117.0,28026.0,116.63,117.09,116.62,117.0,28026.0
2015-09-30 13:30:00,117.05,117.59,116.86,117.48,12425.0,117.05,117.59,116.86,117.48,12425.0
2015-09-30 14:00:00,117.53,117.61,117.11,117.61,16133.0,117.53,117.61,117.11,117.61,16133.0
2015-09-30 14:30:00,117.63,117.7,117.11,117.6,17150.0,117.63,117.7,117.11,117.6,17150.0
2015-09-30 15:00:00,117.65,117.8,117.3,117.8,22527.0,117.65,117.8,117.3,117.8,22527.0
2015-09-30 15:30:00,117.8,118.44,117.78,118.16,115138.0,117.8,118.44,117.78,118.16,115138.0
2015-10-01 09:30:00,118.13,118.5,116.75,117.2,26698.0,118.13,118.5,116.75,117.2,26698.0
2015-10-01 10:00:00,117.04,118.02,116.89,117.47,22503.0,117.04,118.02,116.89,117.47,22503.0
2015-10-01 10:30:00,117.54,117.79,117.07,117.44,21570.0,117.54,117.79,117.07,117.44,21570.0
2015-10-01 11:00:00,117.27,117.53,116.7,116.7,11066.0,117.27,117.53,116.7,116.7,11066.0
2015-10-01 11:30:00,116.78,116.9,115.8,116.18,26051.0,116.78,116.9,115.8,116.18,26051.0
2015-10-01 12:00:00,116.23,116.23,115.93,116.12,10832.0,116.23,116.23,115.93,116.12,10832.0
2015-10-01 12:30:00,116.19,116.67,116.06,116.41,13350.0,116.19,116.67,116.06,116.41,13350.0
2015-10-01 13:00:00,116.3,116.3,115.53,115.74,46850.0,116.3,116.3,115.53,115.74,46850.0
2015-10-01 13:30:00,115.85,116.07,115.66,116.02,43526.0,115.85,116.07,115.66,116.02,43526.0
2015-10-01 14:00:00,116.01,116.64,115.67,116.49,32736.0,116.01,116.64,115.67,116.49,32736.0
2015-10-01 14:30:00,116.54,116.86,116.34,116.84,43821.0,116.54,116.86,116.34,116.84,43821.0
2015-10-01 15:00:00,116.84,117.04,116.67,116.83,44163.0,116.84,117.04,116.67,116.83,44163.0
2015-10-01 15:30:00,116.8,117.44,116.63,117.35,74802.0,116.8,117.44,116.63,117.35,74802.0
2015-10-02 09:30:00,115.56,115.92,115.46,115.85,29937.0,115.56,115.92,115.46,115.85,29937.0
2015-10-02 10:00:00,115.85,116.44,115.56,116.15,18733.0,115.85,116.44,115.56,116.15,18733.0
2015-10-02 10:30:00,116.2,117.29,116.11,117.06,20251.0,116.2,117.29,116.11,117.06,20251.0
2015-10-02 11:00:00,117.11,117.4,116.59,117.24,24798.0,117.11,117.4,116.59,117.24,24798.0
2015-10-02 11:30:00,117.23,117.48,116.91,117.48,26902.0,117.23,117.48,116.91,117.48,26902.0
2015-10-02 12:00:00,117.49,117.84,117.21,117.52,18819.0,117.49,117.84,117.21,117.52,18819.0
2015-10-02 12:30:00,117.64,118.27,117.64,118.17,16396.0,117.64,118.27,117.64,118.17,16396.0
2015-10-02 13:00:00,118.23,118.53,118.08,118.15,31818.0,118.23,118.53,118.08,118.15,31818.0
2015-10-02 13:30:00,118.22,118.3,117.73,117.73,22116.0,118.22,118.3,117.73,117.73,22116.0
2015-10-02 14:00:00,117.83,118.21,117.72,118.15,12547.0,117.83,118.21,117.72,118.15,12547.0
2015-10-02 14:30:00,118.24,118.35,117.87,117.89,17424.0,118.24,118.35,117.87,117.89,17424.0
2015-10-02 15:00:00,117.84,118.77,117.77,118.77,16447.0,117.84,118.77,117.77,118.77,16447.0
2015-10-02 15:30:00,118.78,119.3,118.74,119.25,83236.0,118.78,119.3,118.74,119.25,83236.0
2015-10-05 09:30:00,120.1,120.68,119.62,120.15,14220.0,120.1,120.68,119.62,120.15,14220.0
2015-10-05 10:00:00,120.12,120.5,119.83,120.32,21955.0,120.12,120.5,119.83,120.32,21955.0
2015-10-05 10:30:00,120.31,120.31,119.46,119.54,11009.0,120.31,120.31,119.46,119.54,11009.0
2015-10-05 11:00:00,119.63,119.75,118.82,118.83,18377.0,119.63,119.75,118.82,118.83,18377.0
2015-10-05 11:30:00,118.82,118.98,118.59,118.85,15121.0,118.82,118.98,118.59,118.85,15121.0
2015-10-05 12:00:00,118.9,119.24,118.73,118.9,13972.0,118.9,119.24,118.73,118.9,13972.0
2015-10-05 12:30:00,119.0,119.34,118.94,119.12,16630.0,119.0,119.34,118.94,119.12,16630.0
2015-10-05 13:00:00,119.08,119.48,119.05,119.38,7900.0,119.08,119.48,119.05,119.38,7900.0
2015-10-05 13:30:00,119.38,119.72,119.32,119.68,8519.0,119.38,119.72,119.32,119.68,8519.0
2015-10-05 14:00:00,119.78,119.96,119.52,119.88,12016.0,119.78,119.96,119.52,119.88,12016.0
2015-10-05 14:30:00,119.82,119.98,119.51,119.63,11196.0,119.82,119.98,119.51,119.63,11196.0
2015-10-05 15:00:00,119.62,119.93,119.56,119.83,19600.0,119.62,119.93,119.56,119.83,19600.0
2015-10-05 15:30:00,119.77,119.96,119.34,119.69,90388.0,119.77,119.96,119.34,119.69,90388.0
2015-10-06 09:30:00,118.97,118.98,115.21,116.85,77214.0,118.97,118.98,115.21,116.85,77214.0
2015-10-06 10:00:00,116.97,117.14,115.55,115.67,41049.0,116.97,117.14,115.55,115.67,41049.0
2015-10-06 10:30:00,115.72,116.79,115.71,116.54,45656.0,115.72,116.79,115.71,116.54,45656.0
2015-10-06 11:00:00,116.57,117.14,116.49,117.0,67408.0,116.57,117.14,116.49,117.0,67408.0
2015-10-06 11:30:00,117.08,117.08,116.15,116.35,73391.0,117.08,117.08,116.15,116.35,73391.0
2015-10-06 12:00:00,116.3,117.0,116.19,116.82,36073.0,116.3,117.0,116.19,116.82,36073.0
2015-10-06 12:30:00,116.79,116.81,116.48,116.71,32753.0,116.79,116.81,116.48,116.71,32753.0
2015-10-06 13:00:00,116.77,117.51,116.68,117.45,28673.0,116.77,117.51,116.68,117.45,28673.0
2015-10-06 13:30:00,117.47,117.61,117.08,117.55,33401.0,117.47,117.61,117.08,117.55,33401.0
2015-10-06 14:00:00,117.49,117.89,117.16,117.6,23953.0,117.49,117.89,117.16,117.6,23953.0
2015-10-06 14:30:00,117.62,117.79,117.26,117.37,39552.0,117.62,117.79,117.26,117.37,39552.0
2015-10-06 15:00:00,117.31,117.69,117.23,117.6,33763.0,117.31,117.69,117.23,117.6,33763.0
2015-10-06 15:30:00,117.68,117.98,117.23,117.35,57065.0,117.68,117.98,117.23,117.35,57065.0
2015-10-07 09:30:00,117.88,118.68,117.37,117.98,120235.0,117.88,118.68,117.37,117.98,120235.0
2015-10-07 10:00:00,117.99,118.62,117.55,118.61,38564.0,117.99,118.62,117.55,118.61,38564.0
2015-10-07 10:30:00,118.66,119.14,118.36,118.46,48054.0,118.66,119.14,118.36,118.46,48054.0
2015-10-07 11:00:00,118.41,119.03,118.39,119.03,29796.0,118.41,119.03,118.39,119.03,29796.0
2015-10-07 11:30:00,118.9,120.05,118.85,119.82,34989.0,118.9,120.05,118.85,119.82,34989.0
2015-10-07 12:00:00,119.89,120.19,119.4,120.06,28562.0,119.89,120.19,119.4,120.06,28562.0
2015-10-07 12:30:00,120.1,120.53,119.99,120.27,25191.0,120.1,120.53,119.99,120.27,25191.0
2015-10-07 13:00:00,120.21,120.42,119.78,119.81,20500.0,120.21,120.42,119.78,119.81,20500.0
2015-10-07 13:30:00,119.85,120.55,119.85,120.27,18839.0,119.85,120.55,119.85,120.27,18839.0
2015-10-07 14:00:00,120.28,120.59,119.68,120.08,30813.0,120.28,120.59,119.68,120.08,30813.0
2015-10-07 14:30:00,120.2,120.2,119.17,119.18,17505.0,120.2,120.2,119.17,119.18,17505.0
2015-10-07 15:00:00,119.18,119.75,119.08,119.49,25882.0,119.18,119.75,119.08,119.49,25882.0
2015-10-07 15:30:00,119.5,119.8,119.35,119.61,61737.0,119.5,119.8,119.35,119.61,61737.0
2015-10-08 09:30:00,119.0,119.31,118.65,119.09,10194.0,119.0,119.31,118.65,119.09,10194.0
2015-10-08 10:00:00,119.06,119.29,118.74,118.93,13491.0,119.06,119.29,118.74,118.93,13491.0
2015-10-08 10:30:00,118.86,119.21,118.55,118.64,16671.0,118.86,119.21,118.55,118.64,16671.0
2015-10-08 11:00:00,118.75,118.75,117.86,117.87,14873.0,118.75,118.75,117.86,117.87,14873.0
2015-10-08 11:30:00,117.86,118.67,117.81,118.67,19385.0,117.86,118.67,117.81,118.67,19385.0
2015-10-08 12:00:00,118.6,118.61,117.98,118.01,23003.0,118.6,118.61,117.98,118.01,23003.0
2015-10-08 12:30:00,117.96,118.42,117.73,117.73,12070.0,117.96,118.42,117.73,117.73,12070.0
2015-10-08 13:00:00,117.82,118.27,117.73,118.17,23070.0,117.82,118.27,117.73,118.17,23070.0
2015-10-08 13:30:00,118.22,118.45,118.08,118.38,14916.0,118.22,118.45,118.08,118.38,14916.0
2015-10-08 14:00:00,118.39,119.16,118.39,118.89,49617.0,118.39,119.16,118.39,118.89,49617.0
2015-10-08 14:30:00,118.95,119.19,118.75,118.97,36815.0,118.95,119.19,118.75,118.97,36815.0
2015-10-08 15:00:00,118.97,119.86,118.96,119.62,28169.0,118.97,119.86,118.96,119.62,28169.0
2015-10-08 15:30:00,119.67,119.85,119.38,119.75,65828.0,119.67,119.85,119.38,119.75,65828.0
2015-10-09 09:30:00,119.66,121.11,119.46,121.11,39546.0,119.66,121.11,119.46,121.11,39546.0
2015-10-09 10:00:00,121.04,121.38,120.49,120.72,29047.0,121.04,121.38,120.49,120.72,29047.0
2015-10-09 10:30:00,120.64,121.29,120.63,121.05,15119.0,120.64,121.29,120.63,121.05,15119.0
2015-10-09 11:00:00,121.04,121.19,120.71,120.71,19011.0,121.04,121.19,120.71,120.71,19011.0
2015-10-09 11:30:00,120.78,120.78,120.28,120.53,15361.0,120.78,120.78,120.28,120.53,15361.0
2015-10-09 12:00:00,120.54,120.78,120.41,120.52,11296.0,120.54,120.78,120.41,120.52,11296.0
2015-10-09 12:30:00,120.52,120.81,120.47,120.7,10430.0,120.52,120.81,120.47,120.7,10430.0
2015-10-09 13:00:00,120.56,120.77,120.46,120.72,14605.0,120.56,120.77,120.46,120.72,14605.0
2015-10-09 13:30:00,120.65,120.79,120.49,120.58,19590.0,120.65,120.79,120.49,120.58,19590.0
2015-10-09 14:00:00,120.56,120.81,120.51,120.63,13542.0,120.56,120.81,120.51,120.63,13542.0
2015-10-09 14:30:00,120.6,120.82,120.54,120.55,14853.0,120.6,120.82,120.54,120.55,14853.0
2015-10-09 15:00:00,120.55,120.85,120.5,120.74,32577.0,120.55,120.85,120.5,120.74,32577.0
2015-10-09 15:30:00,120.76,121.01,120.57,120.96,103128.0,120.76,121.01,120.57,120.96,103128.0
2015-10-12 09:30:00,120.39,121.14,120.12,120.37,7248.0,120.39,121.14,120.12,120.37,7248.0
2015-10-12 10:00:00,120.21,120.65,120.16,120.36,15420.0,120.21,120.65,120.16,120.36,15420.0
2015-10-12 10:30:00,120.38,120.54,119.99,120.28,14138.0,120.38,120.54,119.99,120.28,14138.0
2015-10-12 11:00:00,120.36,120.75,120.36,120.73,11869.0,120.36,120.75,120.36,120.73,11869.0
2015-10-12 11:30:00,120.71,120.77,120.46,120.58,14746.0,120.71,120.77,120.46,120.58,14746.0
2015-10-12 12:00:00,120.65,120.8,120.54,120.76,9336.0,120.65,120.8,120.54,120.76,9336.0
2015-10-12 12:30:00,120.8,120.8,120.43,120.55,6440.0,120.8,120.8,120.43,120.55,6440.0
2015-10-12 13:00:00,120.64,120.69,120.5,120.66,10800.0,120.64,120.69,120.5,120.66,10800.0
2015-10-12 13:30:00,120.65,120.76,120.56,120.63,8450.0,120.65,120.76,120.56,120.63,8450.0
2015-10-12 14:00:00,120.61,120.76,120.5,120.52,8399.0,120.61,120.76,120.5,120.52,8399.0
2015-10-12 14:30:00,120.57,120.57,120.42,120.46,8112.0,120.57,120.57,120.42,120.46,8112.0
2015-10-12 15:00:00,120.45,120.56,120.36,120.56,11690.0,120.45,120.56,120.36,120.56,11690.0
2015-10-12 15:30:00,120.51,120.58,120.45,120.56,29243.0,120.51,120.58,120.45,120.56,29243.0
2015-10-13 09:30:00,119.84,120.65,119.36,120.19,13533.0,119.84,120.65,119.36,120.19,13533.0
2015-10-13 10:00:00,120.24,120.85,120.12,120.79,10784.0,120.24,120.85,120.12,120.79,10784.0
2015-10-13 10:30:00,120.75,120.91,120.57,120.82,9535.0,120.75,120.91,120.57,120.82,9535.0
2015-10-13 11:00:00,120.79,121.12,120.7,120.82,10989.0,120.79,121.12,120.7,120.82,10989.0
2015-10-13 11:30:00,120.8,120.83,120.14,120.15,5385.0,120.8,120.83,120.14,120.15,5385.0
2015-10-13 12:00:00,120.19,120.36,119.93,119.94,7130.0,120.19,120.36,119.93,119.94,7130.0
2015-10-13 12:30:00,120.05,120.23,119.77,119.81,9999.0,120.05,120.23,119.77,119.81,9999.0
2015-10-13 13:00:00,119.68,119.91,119.55,119.76,4900.0,119.68,119.91,119.55,119.76,4900.0
2015-10-13 13:30:00,119.73,119.82,119.53,119.76,13150.0,119.73,119.82,119.53,119.76,13150.0
2015-10-13 14:00:00,119.82,119.84,119.46,119.56,10100.0,119.82,119.84,119.46,119.56,10100.0
2015-10-13 14:30:00,119.47,119.8,119.12,119.75,23600.0,119.47,119.8,119.12,119.75,23600.0
2015-10-13 15:00:00,119.75,119.75,118.97,119.16,20633.0,119.75,119.75,118.97,119.16,20633.0
2015-10-13 15:30:00,119.15,119.2,118.78,119.02,41098.0,119.15,119.2,118.78,119.02,41098.0
2015-10-14 09:30:00,119.08,120.65,119.08,120.65,18652.0,119.08,120.65,119.08,120.65,18652.0
2015-10-14 10:00:00,120.41,120.55,119.31,119.44,17933.0,120.41,120.55,119.31,119.44,17933.0
2015-10-14 10:30:00,119.18,119.5,119.04,119.19,14591.0,119.18,119.5,119.04,119.19,14591.0
2015-10-14 11:00:00,119.2,119.35,118.75,118.88,24415.0,119.2,119.35,118.75,118.88,24415.0
2015-10-14 11:30:00,118.82,118.98,118.47,118.53,10450.0,118.82,118.98,118.47,118.53,10450.0
2015-10-14 12:00:00,118.53,118.73,118.4,118.49,15256.0,118.53,118.73,118.4,118.49,15256.0
2015-10-14 12:30:00,118.5,119.26,118.44,119.03,23836.0,118.5,119.26,118.44,119.03,23836.0
2015-10-14 13:00:00,119.02,119.07,118.46,118.81,19326.0,119.02,119.07,118.46,118.81,19326.0
2015-10-14 13:30:00,118.81,118.9,118.58,118.69,11854.0,118.81,118.9,118.58,118.69,11854.0
2015-10-14 14:00:00,118.69,119.27,118.63,119.12,28427.0,118.69,119.27,118.63,119.12,28427.0
2015-10-14 14:30:00,119.03,119.17,118.44,118.51,19100.0,119.03,119.17,118.44,118.51,19100.0
2015-10-14 15:00:00,118.47,118.54,117.89,118.43,24292.0,118.47,118.54,117.89,118.43,24292.0
2015-10-14 15:30:00,118.45,118.64,117.8,118.01,53541.0,118.45,118.64,117.8,118.01,53541.0
2015-10-15 09:30:00,118.12,118.82,117.83,118.34,14071.0,118.12,118.82,117.83,118.34,14071.0
2015-10-15 10:00:00,118.46,118.77,118.27,118.46,7800.0,118.46,118.77,118.27,118.46,7800.0
2015-10-15 10:30:00,118.37,118.79,118.22,118.6,16110.0,118.37,118.79,118.22,118.6,16110.0
2015-10-15 11:00:00,118.61,118.84,118.6,118.82,5100.0,118.61,118.84,118.6,118.82,5100.0
2015-10-15 11:30:00,118.83,118.87,117.96,117.96,14284.0,118.83,118.87,117.96,117.96,14284.0
2015-10-15 12:00:00,118.08,118.92,117.98,118.81,6099.0,118.08,118.92,117.98,118.81,6099.0
2015-10-15 12:30:00,118.78,119.14,118.75,118.86,5750.0,118.78,119.14,118.75,118.86,5750.0
2015-10-15 13:00:00,118.84,119.49,118.75,119.49,7300.0,118.84,119.49,118.75,119.49,7300.0
2015-10-15 13:30:00,119.39,119.91,119.34,119.8,13209.0,119.39,119.91,119.34,119.8,13209.0
2015-10-15 14:00:00,119.76,120.07,119.73,119.8,10504.0,119.76,120.07,119.73,119.8,10504.0
2015-10-15 14:30:00,119.94,120.29,119.83,120.23,35724.0,119.94,120.29,119.83,120.23,35724.0
2015-10-15 15:00:00,120.23,120.52,120.19,120.35,76367.0,120.23,120.52,120.19,120.35,76367.0
2015-10-15 15:30:00,120.33,120.63,120.16,120.59,82544.0,120.33,120.63,120.16,120.59,82544.0
2015-10-16 09:30:00,121.16,121.38,120.66,121.0,35094.0,121.16,121.38,120.66,121.0,35094.0
2015-10-16 10:00:00,121.01,121.05,120.28,120.38,21765.0,121.01,121.05,120.28,120.38,21765.0
2015-10-16 10:30:00,120.43,120.54,120.19,120.35,9300.0,120.43,120.54,120.19,120.35,9300.0
2015-10-16 11:00:00,120.33,120.62,120.28,120.35,16040.0,120.33,120.62,120.28,120.35,16040.0
2015-10-16 11:30:00,120.34,120.51,120.3,120.45,7931.0,120.34,120.51,120.3,120.45,7931.0
2015-10-16 12:00:00,120.43,120.51,120.29,120.33,9100.0,120.43,120.51,120.29,120.33,9100.0
2015-10-16 12:30:00,120.35,120.62,120.25,120.57,18666.0,120.35,120.62,120.25,120.57,18666.0
2015-10-16 13:00:00,120.55,120.77,120.44,120.5,11701.0,120.55,120.77,120.44,120.5,11701.0
2015-10-16 13:30:00,120.56,120.75,120.46,120.52,9048.0,120.56,120.75,120.46,120.52,9048.0
2015-10-16 14:00:00,120.54,120.82,120.49,120.67,17500.0,120.54,120.82,120.49,120.67,17500.0
2015-10-16 14:30:00,120.71,120.82,120.46,120.76,9600.0,120.71,120.82,120.46,120.76,9600.0
2015-10-16 15:00:00,120.74,120.76,120.47,120.71,20998.0,120.74,120.76,120.47,120.71,20998.0
2015-10-16 15:30:00,120.75,121.0,120.71,120.96,22511.0,120.75,121.0,120.71,120.96,22511.0
2015-10-19 09:30:00,120.72,121.44,120.54,121.44,6702.0,120.72,121.44,120.54,121.44,6702.0
2015-10-19 10:00:00,121.45,121.69,121.16,121.23,15417.0,121.45,121.69,121.16,121.23,15417.0
2015-10-19 10:30:00,121.19,121.36,120.9,121.36,9238.0,121.19,121.36,120.9,121.36,9238.0
2015-10-19 11:00:00,121.31,121.34,121.0,121.18,7527.0,121.31,121.34,121.0,121.18,7527.0
2015-10-19 11:30:00,121.12,121.77,121.0,121.45,21528.0,121.12,121.77,121.0,121.45,21528.0
2015-10-19 12:00:00,121.49,121.55,121.14,121.26,6195.0,121.49,121.55,121.14,121.26,6195.0
2015-10-19 12:30:00,121.19,121.48,121.11,121.15,12523.0,121.19,121.48,121.11,121.15,12523.0
2015-10-19 13:00:00,121.22,121.24,121.07,121.07,18543.0,121.22,121.24,121.07,121.07,18543.0
2015-10-19 13:30:00,121.12,121.43,121.0,121.3,33902.0,121.12,121.43,121.0,121.3,33902.0
2015-10-19 14:00:00,121.34,121.37,121.15,121.18,21051.0,121.34,121.37,121.15,121.18,21051.0
2015-10-19 14:30:00,121.28,121.37,121.14,121.23,23627.0,121.28,121.37,121.14,121.23,23627.0
2015-10-19 15:00:00,121.25,121.61,121.25,121.5,24935.0,121.25,121.61,121.25,121.5,24935.0
2015-10-19 15:30:00,121.5,121.59,121.25,121.55,43994.0,121.5,121.59,121.25,121.55,43994.0
2015-10-20 09:30:00,121.4,121.49,120.69,121.46,7555.0,121.4,121.49,120.69,121.46,7555.0
2015-10-20 10:00:00,121.47,121.73,121.17,121.73,8322.0,121.47,121.73,121.17,121.73,8322.0
2015-10-20 10:30:00,121.76,121.76,121.52,121.63,11435.0,121.76,121.76,121.52,121.63,11435.0
2015-10-20 11:00:00,121.59,121.64,121.22,121.49,7369.0,121.59,121.64,121.22,121.49,7369.0
2015-10-20 11:30:00,121.49,121.49,121.06,121.12,8500.0,121.49,121.49,121.06,121.12,8500.0
2015-10-20 12:00:00,121.17,121.28,121.07,121.27,9842.0,121.17,121.28,121.07,121.27,9842.0
2015-10-20 12:30:00,121.16,121.34,120.98,121.33,8601.0,121.16,121.34,120.98,121.33,8601.0
2015-10-20 13:00:00,121.23,121.23,120.97,120.97,11100.0,121.23,121.23,120.97,120.97,11100.0
2015-10-20 13:30:00,120.97,121.36,120.91,121.33,34731.0,120.97,121.36,120.91,121.33,34731.0
2015-10-20 14:00:00,121.33,121.49,121.19,121.4,8650.0,121.33,121.49,121.19,121.4,8650.0
2015-10-20 14:30:00,121.44,121.67,121.39,121.64,8863.0,121.44,121.67,121.39,121.64,8863.0
2015-10-20 15:00:00,121.68,122.14,121.65,122.0,38651.0,121.68,122.14,121.65,122.0,38651.0
2015-10-20 15:30:00,122.03,122.17,121.9,122.02,103096.0,122.03,122.17,121.9,122.02,103096.0
2015-10-21 09:30:00,122.64,124.03,122.01,122.07,65974.0,122.64,124.03,122.01,122.07,65974.0
2015-10-21 10:00:00,122.06,122.06,120.95,121.43,22296.0,122.06,122.06,120.95,121.43,22296.0
2015-10-21 10:30:00,121.46,122.32,121.37,122.16,23088.0,121.46,122.32,121.37,122.16,23088.0
2015-10-21 11:00:00,122.04,122.11,121.12,121.49,21406.0,122.04,122.11,121.12,121.49,21406.0
2015-10-21 11:30:00,121.48,122.13,121.47,121.75,7719.0,121.48,122.13,121.47,121.75,7719.0
2015-10-21 12:00:00,121.79,121.8,121.56,121.73,7249.0,121.79,121.8,121.56,121.73,7249.0
2015-10-21 12:30:00,121.66,121.66,121.16,121.16,9300.0,121.66,121.66,121.16,121.16,9300.0
2015-10-21 13:00:00,121.1,121.1,120.55,120.68,13076.0,121.1,121.1,120.55,120.68,13076.0
2015-10-21 13:30:00,120.65,121.45,120.54,121.23,13971.0,120.65,121.45,120.54,121.23,13971.0
2015-10-21 14:00:00,121.22,121.6,121.12,121.53,11400.0,121.22,121.6,121.12,121.53,11400.0
2015-10-21 14:30:00,121.57,122.15,121.56,121.79,19157.0,121.57,122.15,121.56,121.79,19157.0
2015-10-21 15:00:00,121.78,122.09,121.38,121.51,29596.0,121.78,122.09,121.38,121.51,29596.0
2015-10-21 15:30:00,121.48,121.63,120.97,121.35,76655.0,121.48,121.63,120.97,121.35,76655.0
2015-10-22 09:30:00,121.79,122.75,120.48,122.18,26380.0,121.79,122.75,120.48,122.18,26380.0
2015-10-22 10:00:00,122.2,122.91,122.08,122.48,23815.0,122.2,122.91,122.08,122.48,23815.0
2015-10-22 10:30:00,122.51,123.19,122.46,123.06,33100.0,122.51,123.19,122.46,123.06,33100.0
2015-10-22 11:00:00,123.05,123.44,122.33,122.72,31063.0,123.05,123.44,122.33,122.72,31063.0
2015-10-22 11:30:00,122.73,123.1,122.33,122.84,30067.0,122.73,123.1,122.33,122.84,30067.0
2015-10-22 12:00:00,122.83,124.06,122.56,123.99,54861.0,122.83,124.06,122.56,123.99,54861.0
2015-10-22 12:30:00,123.94,124.13,123.08,123.32,24814.0,123.94,124.13,123.08,123.32,24814.0
2015-10-22 13:00:00,123.24,123.33,122.68,122.92,16548.0,123.24,123.33,122.68,122.92,16548.0
2015-10-22 13:30:00,122.96,123.04,122.3,122.46,33592.0,122.96,123.04,122.3,122.46,33592.0
2015-10-22 14:00:00,122.51,122.9,122.5,122.9,42521.0,122.51,122.9,122.5,122.9,42521.0
2015-10-22 14:30:00,122.9,123.62,122.86,123.32,34368.0,122.9,123.62,122.86,123.32,34368.0
2015-10-22 15:00:00,123.32,123.52,122.97,123.52,51650.0,123.32,123.52,122.97,123.52,51650.0
2015-10-22 15:30:00,123.53,123.53,122.99,123.19,55275.0,123.53,123.53,122.99,123.19,55275.0
2015-10-23 09:30:00,123.82,124.58,123.45,124.51,22215.0,123.82,124.58,123.45,124.51,22215.0
2015-10-23 10:00:00,124.42,124.42,123.62,123.94,15700.0,124.42,124.42,123.62,123.94,15700.0
2015-10-23 10:30:00,123.93,124.38,123.76,123.85,14504.0,123.93,124.38,123.76,123.85,14504.0
2015-10-23 11:00:00,123.81,124.06,123.66,123.68,12094.0,123.81,124.06,123.66,123.68,12094.0
2015-10-23 11:30:00,123.57,123.8,123.42,123.55,10990.0,123.57,123.8,123.42,123.55,10990.0
2015-10-23 12:00:00,123.64,123.91,123.48,123.91,9407.0,123.64,123.91,123.48,123.91,9407.0
2015-10-23 12:30:00,123.99,124.48,123.97,124.33,12360.0,123.99,124.48,123.97,124.33,12360.0
2015-10-23 13:00:00,124.28,124.43,124.08,124.18,17289.0,124.28,124.43,124.08,124.18,17289.0
2015-10-23 13:30:00,124.22,124.57,124.15,124.33,14972.0,124.22,124.57,124.15,124.33,14972.0
2015-10-23 14:00:00,124.22,124.49,124.1,124.23,9518.0,124.22,124.49,124.1,124.23,9518.0
2015-10-23 14:30:00,124.25,124.55,124.08,124.4,14228.0,124.25,124.55,124.08,124.4,14228.0
2015-10-23 15:00:00,124.37,124.42,123.67,124.0,19810.0,124.37,124.42,123.67,124.0,19810.0
2015-10-23 15:30:00,123.97,124.56,123.94,124.27,49082.0,123.97,124.56,123.94,124.27,49082.0
2015-10-26 09:30:00,124.16,124.6,122.72,122.75,20964.0,124.16,124.6,122.72,122.75,20964.0
2015-10-26 10:00:00,122.62,124.18,122.62,123.96,26342.0,122.62,124.18,122.62,123.96,26342.0
2015-10-26 10:30:00,123.96,124.1,123.66,123.7,20887.0,123.96,124.1,123.66,123.7,20887.0
2015-10-26 11:00:00,123.62,123.88,122.8,122.83,20731.0,123.62,123.88,122.8,122.83,20731.0
2015-10-26 11:30:00,122.71,123.17,122.43,123.14,23024.0,122.71,123.17,122.43,123.14,23024.0
2015-10-26 12:00:00,123.14,124.39,122.94,124.39,38470.0,123.14,124.39,122.94,124.39,38470.0
2015-10-26 12:30:00,124.35,124.35,123.32,123.56,32949.0,124.35,124.35,123.32,123.56,32949.0
2015-10-26 13:00:00,123.59,123.8,123.22,123.64,51070.0,123.59,123.8,123.22,123.64,51070.0
2015-10-26 13:30:00,123.58,124.11,123.55,124.11,18950.0,123.58,124.11,123.55,124.11,18950.0
2015-10-26 14:00:00,124.11,124.31,123.85,123.91,35347.0,124.11,124.31,123.85,123.91,35347.0
2015-10-26 14:30:00,123.9,124.11,123.62,123.9,41020.0,123.9,124.11,123.62,123.9,41020.0
2015-10-26 15:00:00,123.85,124.37,123.82,124.26,36717.0,123.85,124.37,123.82,124.26,36717.0
2015-10-26 15:30:00,124.24,124.31,124.04,124.19,99280.0,124.24,124.31,124.04,124.19,99280.0
2015-10-27 09:30:00,126.64,129.93,125.56,126.68,160449.0,126.64,129.93,125.56,126.68,160449.0
2015-10-27 10:00:00,126.4,126.77,124.9,124.9,79388.0,126.4,126.77,124.9,124.9,79388.0
2015-10-27 10:30:00,124.98,126.94,124.72,126.1,86990.0,124.98,126.94,124.72,126.1,86990.0
2015-10-27 11:00:00,126.1,126.87,125.95,126.36,43965.0,126.1,126.87,125.95,126.36,43965.0
2015-10-27 11:30:00,126.29,126.48,125.67,126.0,41024.0,126.29,126.48,125.67,126.0,41024.0
2015-10-27 12:00:00,126.06,126.46,125.76,126.14,32770.0,126.06,126.46,125.76,126.14,32770.0
2015-10-27 12:30:00,126.19,126.56,125.81,126.33,37565.0,126.19,126.56,125.81,126.33,37565.0
2015-10-27 13:00:00,126.32,126.35,125.76,126.09,29001.0,126.32,126.35,125.76,126.09,29001.0
2015-10-27 13:30:00,126.05,126.34,126.0,126.18,29551.0,126.05,126.34,126.0,126.18,29551.0
2015-10-27 14:00:00,126.25,126.53,126.2,126.44,32920.0,126.25,126.53,126.2,126.44,32920.0
2015-10-27 14:30:00,126.5,127.08,126.46,127.04,95811.0,126.5,127.08,126.46,127.04,95811.0
2015-10-27 15:00:00,127.04,127.28,126.92,126.95,67618.0,127.04,127.28,126.92,126.95,67618.0
2015-10-27 15:30:00,126.98,127.1,126.73,127.0,176864.0,126.98,127.1,126.73,127.0,176864.0
2015-10-28 09:30:00,127.48,129.28,127.22,127.52,84689.0,127.48,129.28,127.22,127.52,84689.0
2015-10-28 10:00:00,127.57,127.75,126.18,126.29,24664.0,127.57,127.75,126.18,126.29,24664.0
2015-10-28 10:30:00,126.29,127.13,126.28,127.12,32730.0,126.29,127.13,126.28,127.12,32730.0
2015-10-28 11:00:00,127.13,127.28,126.9,126.97,19039.0,127.13,127.28,126.9,126.97,19039.0
2015-10-28 11:30:00,127.02,127.8,126.99,127.74,24504.0,127.02,127.8,126.99,127.74,24504.0
2015-10-28 12:00:00,127.76,128.03,127.57,127.94,13800.0,127.76,128.03,127.57,127.94,13800.0
2015-10-28 12:30:00,127.83,128.2,127.73,128.19,18548.0,127.83,128.2,127.73,128.19,18548.0
2015-10-28 13:00:00,128.16,128.39,127.86,128.21,17321.0,128.16,128.39,127.86,128.21,17321.0
2015-10-28 13:30:00,128.21,128.73,127.89,128.63,25508.0,128.21,128.73,127.89,128.63,25508.0
2015-10-28 14:00:00,128.57,128.71,127.55,127.9,48255.0,128.57,128.71,127.55,127.9,48255.0
2015-10-28 14:30:00,127.9,128.57,127.61,128.49,29805.0,127.9,128.57,127.61,128.49,29805.0
2015-10-28 15:00:00,128.53,129.08,128.41,128.58,36629.0,128.53,129.08,128.41,128.58,36629.0
2015-10-28 15:30:00,128.68,129.49,128.44,129.22,54638.0,128.68,129.49,128.44,129.22,54638.0
2015-10-29 09:30:00,128.82,129.24,127.3,127.3,40645.0,128.82,129.24,127.3,127.3,40645.0
2015-10-29 10:00:00,127.18,128.18,127.15,128.12,20898.0,127.18,128.18,127.15,128.12,20898.0
2015-10-29 10:30:00,128.16,128.87,127.77,128.0,47332.0,128.16,128.87,127.77,128.0,47332.0
2015-10-29 11:00:00,128.05,128.64,128.05,128.39,20376.0,128.05,128.64,128.05,128.39,20376.0
2015-10-29 11:30:00,128.4,128.43,127.79,128.0,15078.0,128.4,128.43,127.79,128.0,15078.0
2015-10-29 12:00:00,127.99,127.99,127.71,127.91,21835.0,127.99,127.99,127.71,127.91,21835.0
2015-10-29 12:30:00,127.84,127.91,127.22,127.26,15108.0,127.84,127.91,127.22,127.26,15108.0
2015-10-29 13:00:00,127.33,127.74,127.22,127.6,20245.0,127.33,127.74,127.22,127.6,20245.0
2015-10-29 13:30:00,127.54,127.77,127.36,127.36,18425.0,127.54,127.77,127.36,127.36,18425.0
2015-10-29 14:00:00,127.35,127.93,127.3,127.74,16833.0,127.35,127.93,127.3,127.74,16833.0
2015-10-29 14:30:00,127.78,128.02,127.51,127.98,15591.0,127.78,128.02,127.51,127.98,15591.0
2015-10-29 15:00:00,128.0,128.54,127.89,128.4,27067.0,128.0,128.54,127.89,128.4,27067.0
2015-10-29 15:30:00,128.43,128.63,128.34,128.53,63484.0,128.43,128.63,128.34,128.53,63484.0
2015-10-30 09:30:00,128.84,128.93,128.16,128.57,15889.0,128.84,128.93,128.16,128.57,15889.0
2015-10-30 10:00:00,128.66,128.96,128.47,128.79,16046.0,128.66,128.96,128.47,128.79,16046.0
2015-10-30 10:30:00,128.74,129.14,128.53,128.66,18800.0,128.74,129.14,128.53,128.66,18800.0
2015-10-30 11:00:00,128.72,128.81,127.99,128.21,22252.0,128.72,128.81,127.99,128.21,22252.0
2015-10-30 11:30:00,128.08,128.24,127.7,127.92,22188.0,128.08,128.24,127.7,127.92,22188.0
2015-10-30 12:00:00,127.85,128.2,127.82,128.02,16009.0,127.85,128.2,127.82,128.02,16009.0
2015-10-30 12:30:00,128.02,128.11,127.77,127.9,13587.0,128.02,128.11,127.77,127.9,13587.0
2015-10-30 13:00:00,127.98,128.31,127.93,128.29,16700.0,127.98,128.31,127.93,128.29,16700.0
2015-10-30 13:30:00,128.3,128.78,128.23,128.5,16900.0,128.3,128.78,128.23,128.5,16900.0
2015-10-30 14:00:00,128.55,128.83,128.5,128.58,22863.0,128.55,128.83,128.5,128.58,22863.0
2015-10-30 14:30:00,128.53,128.74,128.19,128.19,15506.0,128.53,128.74,128.19,128.19,15506.0
2015-10-30 15:00:00,128.09,128.12,127.74,127.84,29205.0,128.09,128.12,127.74,127.84,29205.0
2015-10-30 15:30:00,127.83,128.21,127.76,127.76,110932.0,127.83,128.21,127.76,127.76,110932.0
2015-11-02 09:30:00,128.21,129.34,127.54,129.1,15073.0,128.21,129.34,127.54,129.1,15073.0
2015-11-02 10:00:00,129.11,129.36,129.04,129.3,9883.0,129.11,129.36,129.04,129.3,9883.0
2015-11-02 10:30:00,129.26,130.36,129.21,130.36,35142.0,129.26,130.36,129.21,130.36,35142.0
2015-11-02 11:00:00,130.39,131.24,130.27,131.24,24801.0,130.39,131.24,130.27,131.24,24801.0
2015-11-02 11:30:00,131.24,131.8,131.13,131.77,50511.0,131.24,131.8,131.13,131.77,50511.0
2015-11-02 12:00:00,131.69,132.18,131.35,131.49,56114.0,131.69,132.18,131.35,131.49,56114.0
2015-11-02 12:30:00,131.48,131.95,131.13,131.95,31455.0,131.48,131.95,131.13,131.95,31455.0
2015-11-02 13:00:00,131.93,132.77,131.92,132.55,25577.0,131.93,132.77,131.92,132.55,25577.0
2015-11-02 13:30:00,132.57,132.96,132.51,132.81,31822.0,132.57,132.96,132.51,132.81,31822.0
2015-11-02 14:00:00,132.81,133.0,132.58,132.65,29734.0,132.81,133.0,132.58,132.65,29734.0
2015-11-02 14:30:00,132.65,132.99,132.49,132.79,46496.0,132.65,132.99,132.49,132.79,46496.0
2015-11-02 15:00:00,132.75,132.83,132.34,132.34,37691.0,132.75,132.83,132.34,132.34,37691.0
2015-11-02 15:30:00,132.38,132.59,132.11,132.23,58518.0,132.38,132.59,132.11,132.23,58518.0
2015-11-03 09:30:00,131.89,132.64,131.23,131.87,32347.0,131.89,132.64,131.23,131.87,32347.0
2015-11-03 10:00:00,131.89,131.9,131.31,131.53,18616.0,131.89,131.9,131.31,131.53,18616.0
2015-11-03 10:30:00,131.53,132.08,131.51,132.0,16149.0,131.53,132.08,131.51,132.0,16149.0
2015-11-03 11:00:00,131.98,132.64,131.97,132.63,27546.0,131.98,132.64,131.97,132.63,27546.0
2015-11-03 11:30:00,132.68,133.22,132.62,133.22,46881.0,132.68,133.22,132.62,133.22,46881.0
2015-11-03 12:00:00,133.22,133.32,132.66,132.83,37038.0,133.22,133.32,132.66,132.83,37038.0
2015-11-03 12:30:00,132.86,133.21,132.76,133.15,31846.0,132.86,133.21,132.76,133.15,31846.0
2015-11-03 13:00:00,133.15,133.25,132.9,133.07,20933.0,133.15,133.25,132.9,133.07,20933.0
2015-11-03 13:30:00,133.1,133.48,133.06,133.44,26944.0,133.1,133.48,133.06,133.44,26944.0
2015-11-03 14:00:00,133.48,133.82,133.42,133.78,37657.0,133.48,133.82,133.42,133.78,37657.0
2015-11-03 14:30:00,133.82,133.97,133.27,133.28,52293.0,133.82,133.97,133.27,133.28,52293.0
2015-11-03 15:00:00,133.28,133.3,132.91,132.98,44101.0,133.28,133.3,132.91,132.98,44101.0
2015-11-03 15:30:00,132.99,133.0,132.56,132.83,100238.0,132.99,133.0,132.56,132.83,100238.0
2015-11-04 09:30:00,133.05,133.6,131.64,131.97,23993.0,133.05,133.6,131.64,131.97,23993.0
2015-11-04 10:00:00,132.05,132.39,131.75,132.39,17926.0,132.05,132.39,131.75,132.39,17926.0
2015-11-04 10:30:00,132.4,132.79,131.87,131.87,19833.0,132.4,132.79,131.87,131.87,19833.0
2015-11-04 11:00:00,131.97,132.05,131.56,131.91,16698.0,131.97,132.05,131.56,131.91,16698.0
2015-11-04 11:30:00,131.69,132.5,131.63,132.28,11841.0,131.69,132.5,131.63,132.28,11841.0
2015-11-04 12:00:00,132.32,132.65,132.2,132.35,12159.0,132.32,132.65,132.2,132.35,12159.0
2015-11-04 12:30:00,132.36,132.42,131.89,132.42,10821.0,132.36,132.42,131.89,132.42,10821.0
2015-11-04 13:00:00,132.49,132.54,132.04,132.23,11371.0,132.49,132.54,132.04,132.23,11371.0
2015-11-04 13:30:00,132.36,132.36,131.88,132.01,11181.0,132.36,132.36,131.88,132.01,11181.0
2015-11-04 14:00:00,131.97,132.72,131.93,132.7,14795.0,131.97,132.72,131.93,132.7,14795.0
2015-11-04 14:30:00,132.73,132.92,132.51,132.82,25755.0,132.73,132.92,132.51,132.82,25755.0
2015-11-04 15:00:00,132.92,132.92,132.27,132.27,32523.0,132.92,132.92,132.27,132.27,32523.0
2015-11-04 15:30:00,132.31,132.38,131.89,132.27,61478.0,132.31,132.38,131.89,132.27,61478.0
2015-11-05 09:30:00,132.36,132.58,130.93,132.48,15897.0,132.36,132.58,130.93,132.48,15897.0
2015-11-05 10:00:00,132.63,132.9,131.45,131.45,13178.0,132.63,132.9,131.45,131.45,13178.0
2015-11-05 10:30:00,131.44,131.72,131.23,131.44,15602.0,131.44,131.72,131.23,131.44,15602.0
2015-11-05 11:00:00,131.53,131.54,131.19,131.22,20968.0,131.53,131.54,131.19,131.22,20968.0
2015-11-05 11:30:00,131.3,131.85,131.22,131.72,15070.0,131.3,131.85,131.22,131.72,15070.0
2015-11-05 12:00:00,131.71,131.8,131.46,131.61,17711.0,131.71,131.8,131.46,131.61,17711.0
2015-11-05 12:30:00,131.63,132.06,131.44,132.06,11934.0,131.63,132.06,131.44,132.06,11934.0
2015-11-05 13:00:00,131.94,132.15,131.52,131.69,16663.0,131.94,132.15,131.52,131.69,16663.0
2015-11-05 13:30:00,131.74,131.8,131.55,131.62,24895.0,131.74,131.8,131.55,131.62,24895.0
2015-11-05 14:00:00,131.66,131.77,131.37,131.61,17902.0,131.66,131.77,131.37,131.61,17902.0
2015-11-05 14:30:00,131.64,131.76,131.35,131.53,23700.0,131.64,131.76,131.35,131.53,23700.0
2015-11-05 15:00:00,131.56,131.82,131.39,131.78,25918.0,131.56,131.82,131.39,131.78,25918.0
2015-11-05 15:30:00,131.79,131.91,131.62,131.72,55294.0,131.79,131.91,131.62,131.72,55294.0
2015-11-06 09:30:00,131.47,132.03,130.97,131.53,12704.0,131.47,132.03,130.97,131.53,12704.0
2015-11-06 10:00:00,131.48,131.57,130.86,131.57,15061.0,131.48,131.57,130.86,131.57,15061.0
2015-11-06 10:30:00,131.56,131.79,131.4,131.54,15994.0,131.56,131.79,131.4,131.54,15994.0
2015-11-06 11:00:00,131.68,131.8,131.4,131.48,16875.0,131.68,131.8,131.4,131.48,16875.0
2015-11-06 11:30:00,131.45,131.6,131.4,131.4,10183.0,131.45,131.6,131.4,131.4,10183.0
2015-11-06 12:00:00,131.4,131.61,131.38,131.46,19165.0,131.4,131.61,131.38,131.46,19165.0
2015-11-06 12:30:00,131.41,131.53,131.35,131.46,10700.0,131.41,131.53,131.35,131.46,10700.0
2015-11-06 13:00:00,131.51,131.64,131.41,131.5,7000.0,131.51,131.64,131.41,131.5,7000.0
2015-11-06 13:30:00,131.52,131.77,131.38,131.62,13960.0,131.52,131.77,131.38,131.62,13960.0
2015-11-06 14:00:00,131.66,132.19,131.63,132.03,16527.0,131.66,132.19,131.63,132.03,16527.0
2015-11-06 14:30:00,132.05,132.17,131.87,132.12,29856.0,132.05,132.17,131.87,132.12,29856.0
2015-11-06 15:00:00,132.09,132.36,132.08,132.25,14099.0,132.09,132.36,132.08,132.25,14099.0
2015-11-06 15:30:00,132.3,132.49,132.09,132.48,72861.0,132.3,132.49,132.09,132.48,72861.0
2015-11-09 09:30:00,131.93,132.01,130.91,130.91,13180.0,131.93,132.01,130.91,130.91,13180.0
2015-11-09 10:00:00,130.91,131.08,130.53,130.84,14100.0,130.91,131.08,130.53,130.84,14100.0
2015-11-09 10:30:00,130.81,131.66,130.73,131.46,13748.0,130.81,131.66,130.73,131.46,13748.0
2015-11-09 11:00:00,131.43,131.46,130.87,130.88,16064.0,131.43,131.46,130.87,130.88,16064.0
2015-11-09 11:30:00,130.99,131.3,130.98,131.13,10584.0,130.99,131.3,130.98,131.13,10584.0
2015-11-09 12:00:00,131.21,131.63,131.02,131.54,16818.0,131.21,131.63,131.02,131.54,16818.0
2015-11-09 12:30:00,131.53,131.79,131.51,131.73,7642.0,131.53,131.79,131.51,131.73,7642.0
2015-11-09 13:00:00,131.79,131.9,131.6,131.84,11302.0,131.79,131.9,131.6,131.84,11302.0
2015-11-09 13:30:00,131.83,132.08,131.79,131.94,25546.0,131.83,132.08,131.79,131.94,25546.0
2015-11-09 14:00:00,131.93,132.51,131.88,132.41,13207.0,131.93,132.51,131.88,132.41,13207.0
2015-11-09 14:30:00,132.4,132.53,132.28,132.41,14253.0,132.4,132.53,132.28,132.41,14253.0
2015-11-09 15:00:00,132.47,132.47,131.99,132.16,18066.0,132.47,132.47,131.99,132.16,18066.0
2015-11-09 15:30:00,132.22,132.48,132.09,132.16,60171.0,132.22,132.48,132.09,132.16,60171.0
2015-11-10 09:30:00,131.96,132.93,130.88,132.66,12288.0,131.96,132.93,130.88,132.66,12288.0
2015-11-10 10:00:00,132.59,132.7,131.99,132.34,11733.0,132.59,132.7,131.99,132.34,11733.0
2015-11-10 10:30:00,132.25,132.75,132.19,132.5,7628.0,132.25,132.75,132.19,132.5,7628.0
2015-11-10 11:00:00,132.59,132.71,131.91,132.01,13542.0,132.59,132.71,131.91,132.01,13542.0
2015-11-10 11:30:00,131.89,132.39,131.89,132.32,6589.0,131.89,132.39,131.89,132.32,6589.0
2015-11-10 12:00:00,132.34,132.47,132.12,132.18,16646.0,132.34,132.47,132.12,132.18,16646.0
2015-11-10 12:30:00,132.12,132.29,131.98,132.17,9189.0,132.12,132.29,131.98,132.17,9189.0
2015-11-10 13:00:00,132.12,132.28,131.95,132.09,18283.0,132.12,132.28,131.95,132.09,18283.0
2015-11-10 13:30:00,132.09,132.18,131.94,132.05,20301.0,132.09,132.18,131.94,132.05,20301.0
2015-11-10 14:00:00,132.06,132.22,131.91,132.22,14523.0,132.06,132.22,131.91,132.22,14523.0
2015-11-10 14:30:00,132.22,132.79,132.22,132.41,19564.0,132.22,132.79,132.22,132.41,19564.0
2015-11-10 15:00:00,132.39,132.49,132.25,132.29,15461.0,132.39,132.49,132.25,132.29,15461.0
2015-11-10 15:30:00,132.34,132.46,132.05,132.32,45177.0,132.34,132.46,132.05,132.32,45177.0
2015-11-11 09:30:00,132.93,133.0,132.06,132.69,14866.0,132.93,133.0,132.06,132.69,14866.0
2015-11-11 10:00:00,132.75,132.78,131.99,132.09,21423.0,132.75,132.78,131.99,132.09,21423.0
2015-11-11 10:30:00,132.09,132.23,131.83,132.18,14265.0,132.09,132.23,131.83,132.18,14265.0
2015-11-11 11:00:00,132.21,132.37,132.19,132.31,10705.0,132.21,132.37,132.19,132.31,10705.0
2015-11-11 11:30:00,132.31,132.39,132.14,132.22,14684.0,132.31,132.39,132.14,132.22,14684.0
2015-11-11 12:00:00,132.23,132.43,132.04,132.3,20285.0,132.23,132.43,132.04,132.3,20285.0
2015-11-11 12:30:00,132.31,132.51,132.21,132.39,10022.0,132.31,132.51,132.21,132.39,10022.0
2015-11-11 13:00:00,132.39,132.4,132.16,132.21,12238.0,132.39,132.4,132.16,132.21,12238.0
2015-11-11 13:30:00,132.21,132.32,132.13,132.13,9099.0,132.21,132.32,132.13,132.13,9099.0
2015-11-11 14:00:00,132.16,132.19,132.0,132.02,18219.0,132.16,132.19,132.0,132.02,18219.0
2015-11-11 14:30:00,132.06,132.13,131.68,131.72,25320.0,132.06,132.13,131.68,131.72,25320.0
2015-11-11 15:00:00,131.68,131.81,131.62,131.79,13425.0,131.68,131.81,131.62,131.79,13425.0
2015-11-11 15:30:00,131.82,131.83,131.58,131.65,34237.0,131.82,131.83,131.58,131.65,34237.0
2015-11-12 09:30:00,130.62,131.75,130.62,131.45,18976.0,130.62,131.75,130.62,131.45,18976.0
2015-11-12 10:00:00,131.35,131.74,131.29,131.64,10052.0,131.35,131.74,131.29,131.64,10052.0
2015-11-12 10:30:00,131.61,132.17,131.54,132.17,9405.0,131.61,132.17,131.54,132.17,9405.0
2015-11-12 11:00:00,132.16,132.17,131.15,131.32,16074.0,132.16,132.17,131.15,131.32,16074.0
2015-11-12 11:30:00,131.29,131.29,130.98,131.11,6510.0,131.29,131.29,130.98,131.11,6510.0
2015-11-12 12:00:00,131.2,131.2,130.55,130.63,22062.0,131.2,131.2,130.55,130.63,22062.0
2015-11-12 12:30:00,130.7,131.22,130.65,130.97,16581.0,130.7,131.22,130.65,130.97,16581.0
2015-11-12 13:00:00,131.03,131.12,130.89,130.92,10100.0,131.03,131.12,130.89,130.92,10100.0
2015-11-12 13:30:00,130.97,131.03,130.77,130.89,8050.0,130.97,131.03,130.77,130.89,8050.0
2015-11-12 14:00:00,130.93,130.93,130.73,130.92,18005.0,130.93,130.93,130.73,130.92,18005.0
2015-11-12 14:30:00,130.93,130.96,129.8,130.09,20789.0,130.93,130.96,129.8,130.09,20789.0
2015-11-12 15:00:00,130.02,130.09,129.76,129.94,24456.0,130.02,130.09,129.76,129.94,24456.0
2015-11-12 15:30:00,129.96,130.14,129.42,129.48,81457.0,129.96,130.14,129.42,129.48,81457.0
2015-11-13 09:30:00,129.62,130.22,129.15,129.89,22948.0,129.62,130.22,129.15,129.89,22948.0
2015-11-13 10:00:00,129.9,130.11,129.13,129.37,18978.0,129.9,130.11,129.13,129.37,18978.0
2015-11-13 10:30:00,129.4,129.53,129.06,129.53,35083.0,129.4,129.53,129.06,129.53,35083.0
2015-11-13 11:00:00,129.48,129.48,128.94,129.18,14975.0,129.48,129.48,128.94,129.18,14975.0
2015-11-13 11:30:00,129.14,129.44,129.09,129.37,11714.0,129.14,129.44,129.09,129.37,11714.0
2015-11-13 12:00:00,129.33,129.76,129.12,129.44,23860.0,129.33,129.76,129.12,129.44,23860.0
2015-11-13 12:30:00,129.36,129.46,129.12,129.15,9133.0,129.36,129.46,129.12,129.15,9133.0
2015-11-13 13:00:00,129.2,129.47,128.73,128.83,20121.0,129.2,129.47,128.73,128.83,20121.0
2015-11-13 13:30:00,128.85,129.1,128.75,128.86,18373.0,128.85,129.1,128.75,128.86,18373.0
2015-11-13 14:00:00,128.84,129.04,128.75,128.8,13285.0,128.84,129.04,128.75,128.8,13285.0
2015-11-13 14:30:00,128.69,128.89,128.51,128.67,9895.0,128.69,128.89,128.51,128.67,9895.0
2015-11-13 15:00:00,128.67,128.88,128.0,128.22,34328.0,128.67,128.88,128.0,128.22,34328.0
2015-11-13 15:30:00,128.33,128.74,128.33,128.68,51662.0,128.33,128.74,128.33,128.68,51662.0
2015-11-16 09:30:00,128.85,130.18,128.82,129.22,21338.0,128.85,130.18,128.82,129.22,21338.0
2015-11-16 10:00:00,129.34,129.57,129.0,129.1,20326.0,129.34,129.57,129.0,129.1,20326.0
2015-11-16 10:30:00,128.86,129.41,128.74,129.08,17500.0,128.86,129.41,128.74,129.08,17500.0
2015-11-16 11:00:00,129.18,129.74,129.11,129.24,23532.0,129.18,129.74,129.11,129.24,23532.0
2015-11-16 11:30:00,129.27,129.49,129.16,129.31,15465.0,129.27,129.49,129.16,129.31,15465.0
2015-11-16 12:00:00,129.29,129.5,129.23,129.26,36641.0,129.29,129.5,129.23,129.26,36641.0
2015-11-16 12:30:00,129.29,129.57,129.16,129.39,15964.0,129.29,129.57,129.16,129.39,15964.0
2015-11-16 13:00:00,129.37,129.55,129.27,129.27,21228.0,129.37,129.55,129.27,129.27,21228.0
2015-11-16 13:30:00,129.29,129.5,129.28,129.5,19198.0,129.29,129.5,129.28,129.5,19198.0
2015-11-16 14:00:00,129.5,129.72,129.5,129.65,20437.0,129.5,129.72,129.5,129.65,20437.0
2015-11-16 14:30:00,129.6,130.18,129.6,129.96,27816.0,129.6,130.18,129.6,129.96,27816.0
2015-11-16 15:00:00,129.96,130.29,129.91,130.17,57355.0,129.96,130.29,129.91,130.17,57355.0
2015-11-16 15:30:00,130.17,130.54,130.13,130.5,79479.0,130.17,130.54,130.13,130.5,79479.0
2015-11-17 09:30:00,130.39,132.33,130.19,131.22,12140.0,130.39,132.33,130.19,131.22,12140.0
2015-11-17 10:00:00,131.37,132.19,131.05,132.19,22005.0,131.37,132.19,131.05,132.19,22005.0
2015-11-17 10:30:00,132.08,132.71,131.95,132.59,16356.0,132.08,132.71,131.95,132.59,16356.0
2015-11-17 11:00:00,132.59,133.01,132.36,132.95,12867.0,132.59,133.01,132.36,132.95,12867.0
2015-11-17 11:30:00,132.95,133.03,132.11,132.11,25018.0,132.95,133.03,132.11,132.11,25018.0
2015-11-17 12:00:00,132.13,132.32,131.73,131.97,11108.0,132.13,132.32,131.73,131.97,11108.0
2015-11-17 12:30:00,131.98,132.13,131.78,131.98,19336.0,131.98,132.13,131.78,131.98,19336.0
2015-11-17 13:00:00,131.97,132.07,131.7,131.8,12669.0,131.97,132.07,131.7,131.8,12669.0
2015-11-17 13:30:00,131.68,132.18,131.68,132.09,12692.0,131.68,132.18,131.68,132.09,12692.0
2015-11-17 14:00:00,132.04,132.21,131.31,131.31,39207.0,132.04,132.21,131.31,131.31,39207.0
2015-11-17 14:30:00,131.42,131.5,131.15,131.43,37259.0,131.42,131.5,131.15,131.43,37259.0
2015-11-17 15:00:00,131.38,131.68,131.31,131.6,39115.0,131.38,131.68,131.31,131.6,39115.0
2015-11-17 15:30:00,131.58,132.02,131.48,131.8,58060.0,131.58,132.02,131.48,131.8,58060.0
2015-11-18 09:30:00,132.13,132.53,131.4,131.63,29240.0,132.13,132.53,131.4,131.63,29240.0
2015-11-18 10:00:00,131.57,131.92,131.39,131.49,13314.0,131.57,131.92,131.39,131.49,13314.0
2015-11-18 10:30:00,131.61,131.99,131.26,131.5,38276.0,131.61,131.99,131.26,131.5,38276.0
2015-11-18 11:00:00,131.51,131.76,131.27,131.58,25206.0,131.51,131.76,131.27,131.58,25206.0
2015-11-18 11:30:00,131.71,131.84,131.4,131.49,35572.0,131.71,131.84,131.4,131.49,35572.0
2015-11-18 12:00:00,131.45,131.89,131.45,131.58,31296.0,131.45,131.89,131.45,131.58,31296.0
2015-11-18 12:30:00,131.57,131.84,131.16,131.71,32848.0,131.57,131.84,131.16,131.71,32848.0
2015-11-18 13:00:00,131.67,131.78,131.4,131.5,36175.0,131.67,131.78,131.4,131.5,36175.0
2015-11-18 13:30:00,131.5,131.69,131.26,131.27,37185.0,131.5,131.69,131.26,131.27,37185.0
2015-11-18 14:00:00,131.29,131.78,131.15,131.52,49951.0,131.29,131.78,131.15,131.52,49951.0
2015-11-18 14:30:00,131.48,131.82,131.24,131.67,63666.0,131.48,131.82,131.24,131.67,63666.0
2015-11-18 15:00:00,131.66,131.69,131.33,131.45,91431.0,131.66,131.69,131.33,131.45,91431.0
2015-11-18 15:30:00,131.46,132.0,131.44,131.86,195780.0,131.46,132.0,131.44,131.86,195780.0
2015-11-19 09:30:00,131.89,132.36,130.84,132.04,36772.0,131.89,132.36,130.84,132.04,36772.0
2015-11-19 10:00:00,132.04,132.31,131.65,131.95,34398.0,132.04,132.31,131.65,131.95,34398.0
2015-11-19 10:30:00,131.96,132.32,131.69,131.8,30947.0,131.96,132.32,131.69,131.8,30947.0
2015-11-19 11:00:00,131.83,131.83,131.35,131.54,37505.0,131.83,131.83,131.35,131.54,37505.0
2015-11-19 11:30:00,131.49,131.55,130.91,131.0,25575.0,131.49,131.55,130.91,131.0,25575.0
2015-11-19 12:00:00,131.0,131.32,130.89,131.29,44039.0,131.0,131.32,130.89,131.29,44039.0
2015-11-19 12:30:00,131.31,131.48,130.93,131.06,16643.0,131.31,131.48,130.93,131.06,16643.0
2015-11-19 13:00:00,131.06,131.25,130.84,130.93,33684.0,131.06,131.25,130.84,130.93,33684.0
2015-11-19 13:30:00,130.91,131.06,130.4,130.5,20497.0,130.91,131.06,130.4,130.5,20497.0
2015-11-19 14:00:00,130.47,131.29,130.41,131.1,40792.0,130.47,131.29,130.41,131.1,40792.0
2015-11-19 14:30:00,131.12,131.19,130.83,130.87,24133.0,131.12,131.19,130.83,130.87,24133.0
2015-11-19 15:00:00,130.86,131.5,130.86,131.4,41556.0,130.86,131.5,130.86,131.4,41556.0
2015-11-19 15:30:00,131.41,131.71,131.35,131.55,258836.0,131.41,131.71,131.35,131.55,258836.0
2015-11-20 09:30:00,131.88,132.5,131.17,132.5,108233.0,131.88,132.5,131.17,132.5,108233.0
2015-11-20 10:00:00,132.46,133.1,132.19,132.88,45822.0,132.46,133.1,132.19,132.88,45822.0
2015-11-20 10:30:00,132.74,133.86,132.69,133.69,70966.0,132.74,133.86,132.69,133.69,70966.0
2015-11-20 11:00:00,133.75,134.05,133.69,133.82,20054.0,133.75,134.05,133.69,133.82,20054.0
2015-11-20 11:30:00,133.83,134.05,133.57,133.64,20374.0,133.83,134.05,133.57,133.64,20374.0
2015-11-20 12:00:00,133.61,133.83,133.53,133.67,13197.0,133.61,133.83,133.53,133.67,13197.0
2015-11-20 12:30:00,133.72,133.86,133.67,133.81,16747.0,133.72,133.86,133.67,133.81,16747.0
2015-11-20 13:00:00,133.78,133.79,133.41,133.45,16199.0,133.78,133.79,133.41,133.45,16199.0
2015-11-20 13:30:00,133.4,133.47,133.1,133.12,17073.0,133.4,133.47,133.1,133.12,17073.0
2015-11-20 14:00:00,133.17,133.68,133.17,133.55,19793.0,133.17,133.68,133.17,133.55,19793.0
2015-11-20 14:30:00,133.53,133.71,133.52,133.56,19453.0,133.53,133.71,133.52,133.56,19453.0
2015-11-20 15:00:00,133.57,133.64,132.73,133.01,48295.0,133.57,133.64,132.73,133.01,48295.0
2015-11-20 15:30:00,133.02,133.77,132.98,133.15,156884.0,133.02,133.77,132.98,133.15,156884.0
2015-11-23 09:30:00,133.17,134.05,132.81,133.39,12647.0,133.17,134.05,132.81,133.39,12647.0
2015-11-23 10:00:00,133.48,133.61,132.82,132.82,45066.0,133.48,133.61,132.82,132.82,45066.0
2015-11-23 10:30:00,132.83,133.08,132.67,133.01,124233.0,132.83,133.08,132.67,133.01,124233.0
2015-11-23 11:00:00,132.99,133.08,132.87,133.0,41279.0,132.99,133.08,132.87,133.0,41279.0
2015-11-23 11:30:00,133.0,134.02,132.95,133.9,23036.0,133.0,134.02,132.95,133.9,23036.0
2015-11-23 12:00:00,133.9,134.01,133.7,133.91,15054.0,133.9,134.01,133.7,133.91,15054.0
2015-11-23 12:30:00,133.86,133.91,133.64,133.71,8641.0,133.86,133.91,133.64,133.71,8641.0
2015-11-23 13:00:00,133.71,134.0,133.69,133.96,21762.0,133.71,134.0,133.69,133.96,21762.0
2015-11-23 13:30:00,133.9,134.0,133.85,133.87,21432.0,133.9,134.0,133.85,133.87,21432.0
2015-11-23 14:00:00,133.87,133.88,133.06,133.12,26039.0,133.87,133.88,133.06,133.12,26039.0
2015-11-23 14:30:00,133.11,133.87,132.9,133.75,25082.0,133.11,133.87,132.9,133.75,25082.0
2015-11-23 15:00:00,133.75,134.0,133.72,134.0,43187.0,133.75,134.0,133.72,134.0,43187.0
2015-11-23 15:30:00,133.97,133.98,133.53,133.75,67086.0,133.97,133.98,133.53,133.75,67086.0
2015-11-24 09:30:00,132.61,132.65,131.5,131.57,54200.0,132.61,132.65,131.5,131.57,54200.0
2015-11-24 10:00:00,131.53,131.71,131.34,131.37,35406.0,131.53,131.71,131.34,131.37,35406.0
2015-11-24 10:30:00,131.39,132.0,131.23,132.0,58344.0,131.39,132.0,131.23,132.0,58344.0
2015-11-24 11:00:00,131.92,132.4,131.92,132.4,32544.0,131.92,132.4,131.92,132.4,32544.0
2015-11-24 11:30:00,132.45,133.1,132.41,132.95,20960.0,132.45,133.1,132.41,132.95,20960.0
2015-11-24 12:00:00,132.96,133.28,132.93,133.05,47482.0,132.96,133.28,132.93,133.05,47482.0
2015-11-24 12:30:00,132.92,132.92,132.24,132.35,29118.0,132.92,132.92,132.24,132.35,29118.0
2015-11-24 13:00:00,132.35,132.9,132.35,132.9,9436.0,132.35,132.9,132.35,132.9,9436.0
2015-11-24 13:30:00,132.95,132.95,132.63,132.71,10384.0,132.95,132.95,132.63,132.71,10384.0
2015-11-24 14:00:00,132.76,132.76,132.2,132.54,21395.0,132.76,132.76,132.2,132.54,21395.0
2015-11-24 14:30:00,132.55,132.93,132.48,132.84,12607.0,132.55,132.93,132.48,132.84,12607.0
2015-11-24 15:00:00,132.86,132.99,132.71,132.96,18906.0,132.86,132.99,132.71,132.96,18906.0
2015-11-24 15:30:00,132.87,132.9,132.67,132.82,48772.0,132.87,132.9,132.67,132.82,48772.0
2015-11-25 09:30:00,132.56,133.28,132.15,133.2,12161.0,132.56,133.28,132.15,133.2,12161.0
2015-11-25 10:00:00,133.19,133.2,132.59,133.07,22414.0,133.19,133.2,132.59,133.07,22414.0
2015-11-25 10:30:00,133.14,133.98,133.13,133.18,17525.0,133.14,133.98,133.13,133.18,17525.0
2015-11-25 11:00:00,133.16,133.59,133.09,133.09,4977.0,133.16,133.59,133.09,133.09,4977.0
2015-11-25 11:30:00,133.2,133.63,133.13,133.54,15186.0,133.2,133.63,133.13,133.54,15186.0
2015-11-25 12:00:00,133.62,133.95,133.61,133.61,6177.0,133.62,133.95,133.61,133.61,6177.0
2015-11-25 12:30:00,133.52,133.64,133.15,133.22,5500.0,133.52,133.64,133.15,133.22,5500.0
2015-11-25 13:00:00,133.16,133.38,133.0,133.17,8153.0,133.16,133.38,133.0,133.17,8153.0
2015-11-25 13:30:00,133.21,133.43,132.97,133.38,7263.0,133.21,133.43,132.97,133.38,7263.0
2015-11-25 14:00:00,133.34,133.44,133.15,133.34,7400.0,133.34,133.44,133.15,133.34,7400.0
2015-11-25 14:30:00,133.24,133.39,133.13,133.38,9742.0,133.24,133.39,133.13,133.38,9742.0
2015-11-25 15:00:00,133.38,133.53,133.31,133.53,14357.0,133.38,133.53,133.31,133.53,14357.0
2015-11-25 15:30:00,133.44,133.45,133.07,133.26,31675.0,133.44,133.45,133.07,133.26,31675.0
2015-11-27 09:30:00,133.51,134.23,133.51,134.1,17597.0,133.51,134.23,133.51,134.1,17597.0
2015-11-27 10:00:00,134.1,134.17,133.81,133.91,20272.0,134.1,134.17,133.81,133.91,20272.0
2015-11-27 10:30:00,133.95,133.96,133.3,133.39,7845.0,133.95,133.96,133.3,133.39,7845.0
2015-11-27 11:00:00,133.46,134.03,133.46,133.78,11746.0,133.46,134.03,133.46,133.78,11746.0
2015-11-27 11:30:00,133.81,133.99,133.74,133.89,16347.0,133.81,133.99,133.74,133.89,16347.0
2015-11-27 12:00:00,134.0,134.6,133.98,134.59,14789.0,134.0,134.6,133.98,134.59,14789.0
2015-11-27 12:30:00,134.65,134.65,133.93,134.11,16898.0,134.65,134.65,133.93,134.11,16898.0
2015-11-30 09:30:00,134.25,134.83,132.73,133.31,32431.0,134.25,134.83,132.73,133.31,32431.0
2015-11-30 10:00:00,133.28,133.63,133.0,133.22,45633.0,133.28,133.63,133.0,133.22,45633.0
2015-11-30 10:30:00,133.33,133.94,133.25,133.8,18700.0,133.33,133.94,133.25,133.8,18700.0
2015-11-30 11:00:00,133.73,133.79,133.39,133.67,18508.0,133.73,133.79,133.39,133.67,18508.0
2015-11-30 11:30:00,133.57,133.64,133.03,133.27,19559.0,133.57,133.64,133.03,133.27,19559.0
2015-11-30 12:00:00,133.41,133.52,133.17,133.4,17351.0,133.41,133.52,133.17,133.4,17351.0
2015-11-30 12:30:00,133.32,133.45,133.17,133.17,11769.0,133.32,133.45,133.17,133.17,11769.0
2015-11-30 13:00:00,133.12,133.75,133.12,133.74,11977.0,133.12,133.75,133.12,133.74,11977.0
2015-11-30 13:30:00,133.66,133.68,133.25,133.39,21986.0,133.66,133.68,133.25,133.39,21986.0
2015-11-30 14:00:00,133.38,133.58,132.95,133.37,21996.0,133.38,133.58,132.95,133.37,21996.0
2015-11-30 14:30:00,133.37,133.62,132.99,132.99,19675.0,133.37,133.62,132.99,132.99,19675.0
2015-11-30 15:00:00,133.03,133.37,132.98,132.99,30012.0,133.03,133.37,132.98,132.99,30012.0
2015-11-30 15:30:00,132.99,133.11,132.58,132.91,140319.0,132.99,133.11,132.58,132.91,140319.0
2015-12-01 09:30:00,133.33,134.16,132.89,133.75,27319.0,133.33,134.16,132.89,133.75,27319.0
2015-12-01 10:00:00,133.87,133.87,133.21,133.53,29263.0,133.87,133.87,133.21,133.53,29263.0
2015-12-01 10:30:00,133.54,133.56,133.0,133.0,18225.0,133.54,133.56,133.0,133.0,18225.0
2015-12-01 11:00:00,132.98,133.12,132.59,132.73,19331.0,132.98,133.12,132.59,132.73,19331.0
2015-12-01 11:30:00,132.79,133.13,132.61,132.97,13942.0,132.79,133.13,132.61,132.97,13942.0
2015-12-01 12:00:00,133.0,133.39,133.0,133.25,4992.0,133.0,133.39,133.0,133.25,4992.0
2015-12-01 12:30:00,133.19,133.35,133.17,133.24,9872.0,133.19,133.35,133.17,133.24,9872.0
2015-12-01 13:00:00,133.25,133.31,132.79,132.86,14910.0,133.25,133.31,132.79,132.86,14910.0
2015-12-01 13:30:00,132.94,133.01,132.61,132.87,19353.0,132.94,133.01,132.61,132.87,19353.0
2015-12-01 14:00:00,132.88,133.18,132.74,133.12,11371.0,132.88,133.18,132.74,133.12,11371.0
2015-12-01 14:30:00,133.11,133.23,133.01,133.08,28461.0,133.11,133.23,133.01,133.08,28461.0
2015-12-01 15:00:00,133.12,133.46,133.12,133.39,39830.0,133.12,133.46,133.12,133.39,39830.0
2015-12-01 15:30:00,133.35,133.5,133.26,133.39,69014.0,133.35,133.5,133.26,133.39,69014.0
2015-12-02 09:30:00,132.78,133.39,132.36,132.71,61264.0,132.78,133.39,132.36,132.71,61264.0
2015-12-02 10:00:00,132.71,132.94,132.25,132.3,89658.0,132.71,132.94,132.25,132.3,89658.0
2015-12-02 10:30:00,132.34,133.17,132.32,133.02,14057.0,132.34,133.17,132.32,133.02,14057.0
2015-12-02 11:00:00,133.1,133.1,132.48,132.99,20893.0,133.1,133.1,132.48,132.99,20893.0
2015-12-02 11:30:00,132.99,133.35,132.9,133.14,23997.0,132.99,133.35,132.9,133.14,23997.0
2015-12-02 12:00:00,133.12,133.33,132.88,133.28,21878.0,133.12,133.33,132.88,133.28,21878.0
2015-12-02 12:30:00,133.31,133.77,133.19,133.61,20628.0,133.31,133.77,133.19,133.61,20628.0
2015-12-02 13:00:00,133.65,133.66,133.0,133.43,29443.0,133.65,133.66,133.0,133.43,29443.0
2015-12-02 13:30:00,133.4,133.41,132.75,132.75,25098.0,133.4,133.41,132.75,132.75,25098.0
2015-12-02 14:00:00,132.82,132.88,131.58,131.9,77767.0,132.82,132.88,131.58,131.9,77767.0
2015-12-02 14:30:00,131.85,132.05,130.97,131.07,53141.0,131.85,132.05,130.97,131.07,53141.0
2015-12-02 15:00:00,131.05,131.37,130.87,130.89,72427.0,131.05,131.37,130.87,130.89,72427.0
2015-12-02 15:30:00,130.87,131.05,130.54,130.74,145046.0,130.87,131.05,130.54,130.74,145046.0
2015-12-03 09:30:00,130.88,130.88,128.64,128.75,52877.0,130.88,130.88,128.64,128.75,52877.0
2015-12-03 10:00:00,128.74,129.22,128.25,128.29,45673.0,128.74,129.22,128.25,128.29,45673.0
2015-12-03 10:30:00,128.31,129.05,127.66,128.51,63184.0,128.31,129.05,127.66,128.51,63184.0
2015-12-03 11:00:00,128.55,129.56,128.4,129.34,49995.0,128.55,129.56,128.4,129.34,49995.0
2015-12-03 11:30:00,129.34,129.69,129.17,129.29,67041.0,129.34,129.69,129.17,129.29,67041.0
2015-12-03 12:00:00,129.34,129.43,128.47,128.69,39564.0,129.34,129.43,128.47,128.69,39564.0
2015-12-03 12:30:00,128.65,129.13,128.49,128.62,32924.0,128.65,129.13,128.49,128.62,32924.0
2015-12-03 13:00:00,128.63,129.03,128.4,129.03,30188.0,128.63,129.03,128.4,129.03,30188.0
2015-12-03 13:30:00,129.02,129.06,128.09,128.16,34227.0,129.02,129.06,128.09,128.16,34227.0
2015-12-03 14:00:00,128.12,128.12,127.11,127.16,52796.0,128.12,128.12,127.11,127.16,52796.0
2015-12-03 14:30:00,127.23,127.86,126.88,127.83,38418.0,127.23,127.86,126.88,127.83,38418.0
2015-12-03 15:00:00,127.81,128.05,127.46,127.54,34084.0,127.81,128.05,127.46,127.54,34084.0
2015-12-03 15:30:00,127.52,127.83,127.22,127.57,78433.0,127.52,127.83,127.22,127.57,78433.0
2015-12-04 09:30:00,128.15,129.61,128.15,129.55,40184.0,128.15,129.61,128.15,129.55,40184.0
2015-12-04 10:00:00,129.66,129.66,128.96,129.19,43973.0,129.66,129.66,128.96,129.19,43973.0
2015-12-04 10:30:00,129.21,130.16,129.05,130.06,46796.0,129.21,130.16,129.05,130.06,46796.0
2015-12-04 11:00:00,130.07,130.15,129.63,129.98,24597.0,130.07,130.15,129.63,129.98,24597.0
2015-12-04 11:30:00,129.97,130.15,129.74,130.01,27265.0,129.97,130.15,129.74,130.01,27265.0
2015-12-04 12:00:00,130.0,130.62,129.96,130.48,19987.0,130.0,130.62,129.96,130.48,19987.0
2015-12-04 12:30:00,130.52,131.25,130.52,131.25,25552.0,130.52,131.25,130.52,131.25,25552.0
2015-12-04 13:00:00,131.24,131.6,131.17,131.25,14525.0,131.24,131.6,131.17,131.25,14525.0
2015-12-04 13:30:00,131.3,131.31,130.49,130.55,18549.0,131.3,131.31,130.49,130.55,18549.0
2015-12-04 14:00:00,130.57,131.0,130.56,130.94,11531.0,130.57,131.0,130.56,130.94,11531.0
2015-12-04 14:30:00,131.07,131.3,130.91,131.1,15644.0,131.07,131.3,130.91,131.1,15644.0
2015-12-04 15:00:00,131.1,131.28,130.78,130.92,36498.0,131.1,131.28,130.78,130.92,36498.0
2015-12-04 15:30:00,130.98,131.03,130.65,130.98,65971.0,130.98,131.03,130.65,130.98,65971.0
2015-12-07 09:30:00,130.62,131.34,129.92,130.06,23842.0,130.62,131.34,129.92,130.06,23842.0
2015-12-07 10:00:00,130.04,130.18,129.34,129.46,27901.0,130.04,130.18,129.34,129.46,27901.0
2015-12-07 10:30:00,129.51,130.02,129.31,129.99,24404.0,129.51,130.02,129.31,129.99,24404.0
2015-12-07 11:00:00,129.99,130.2,129.84,129.85,19280.0,129.99,130.2,129.84,129.85,19280.0
2015-12-07 11:30:00,129.66,130.46,129.66,130.45,17263.0,129.66,130.46,129.66,130.45,17263.0
2015-12-07 12:00:00,130.41,130.41,130.2,130.33,12889.0,130.41,130.41,130.2,130.33,12889.0
2015-12-07 12:30:00,130.34,130.34,129.79,129.89,11401.0,130.34,130.34,129.79,129.89,11401.0
2015-12-07 13:00:00,129.98,130.35,129.81,130.27,15411.0,129.98,130.35,129.81,130.27,15411.0
2015-12-07 13:30:00,130.27,130.64,130.06,130.64,22608.0,130.27,130.64,130.06,130.64,22608.0
2015-12-07 14:00:00,130.67,131.01,130.62,130.98,27673.0,130.67,131.01,130.62,130.98,27673.0
2015-12-07 14:30:00,131.02,131.2,130.6,130.6,26419.0,131.02,131.2,130.6,130.6,26419.0
2015-12-07 15:00:00,130.64,130.84,130.48,130.84,23246.0,130.64,130.84,130.48,130.84,23246.0
2015-12-07 15:30:00,130.82,131.0,130.62,130.79,48540.0,130.82,131.0,130.62,130.79,48540.0
2015-12-08 09:30:00,129.69,130.08,128.73,129.78,58879.0,129.69,130.08,128.73,129.78,58879.0
2015-12-08 10:00:00,129.66,130.11,129.45,129.57,25467.0,129.66,130.11,129.45,129.57,25467.0
2015-12-08 10:30:00,129.57,130.28,129.53,130.22,39012.0,129.57,130.28,129.53,130.22,39012.0
2015-12-08 11:00:00,130.28,131.0,130.2,130.74,37516.0,130.28,131.0,130.2,130.74,37516.0
2015-12-08 11:30:00,130.65,130.76,130.16,130.64,43069.0,130.65,130.76,130.16,130.64,43069.0
2015-12-08 12:00:00,130.64,130.72,130.21,130.55,49608.0,130.64,130.72,130.21,130.55,49608.0
2015-12-08 12:30:00,130.53,130.89,130.53,130.68,48824.0,130.53,130.89,130.53,130.68,48824.0
2015-12-08 13:00:00,130.68,130.9,130.32,130.56,44722.0,130.68,130.9,130.32,130.56,44722.0
2015-12-08 13:30:00,130.59,130.85,130.41,130.65,47390.0,130.59,130.85,130.41,130.65,47390.0
2015-12-08 14:00:00,130.66,130.89,130.56,130.64,57827.0,130.66,130.89,130.56,130.64,57827.0
2015-12-08 14:30:00,130.64,130.83,130.32,130.63,57394.0,130.64,130.83,130.32,130.63,57394.0
2015-12-08 15:00:00,130.63,130.64,129.91,130.02,78671.0,130.63,130.64,129.91,130.02,78671.0
2015-12-08 15:30:00,129.93,130.27,129.86,130.13,126727.0,129.93,130.27,129.86,130.13,126727.0
2015-12-09 09:30:00,129.51,130.44,128.98,130.04,15883.0,129.51,130.44,128.98,130.04,15883.0
2015-12-09 10:00:00,129.86,130.19,129.54,129.78,8928.0,129.86,130.19,129.54,129.78,8928.0
2015-12-09 10:30:00,129.91,130.13,129.69,129.74,16908.0,129.91,130.13,129.69,129.74,16908.0
2015-12-09 11:00:00,129.78,129.79,129.07,129.1,14298.0,129.78,129.79,129.07,129.1,14298.0
2015-12-09 11:30:00,129.26,129.26,128.52,128.53,8600.0,129.26,129.26,128.52,128.53,8600.0
2015-12-09 12:00:00,128.62,129.06,128.37,128.37,15656.0,128.62,129.06,128.37,128.37,15656.0
2015-12-09 12:30:00,128.32,128.32,127.72,127.9,23038.0,128.32,128.32,127.72,127.9,23038.0
2015-12-09 13:00:00,127.83,128.31,127.71,128.08,44380.0,127.83,128.31,127.71,128.08,44380.0
2015-12-09 13:30:00,128.17,129.04,127.84,128.95,72026.0,128.17,129.04,127.84,128.95,72026.0
2015-12-09 14:00:00,128.91,129.17,128.66,128.96,58383.0,128.91,129.17,128.66,128.96,58383.0
2015-12-09 14:30:00,128.96,129.18,128.56,128.73,56859.0,128.96,129.18,128.56,128.73,56859.0
2015-12-09 15:00:00,128.72,128.85,128.5,128.66,56688.0,128.72,128.85,128.5,128.66,56688.0
2015-12-09 15:30:00,128.72,129.28,128.62,128.93,76015.0,128.72,129.28,128.62,128.93,76015.0
2015-12-10 09:30:00,128.99,129.68,128.65,129.0,10288.0,128.99,129.68,128.65,129.0,10288.0
2015-12-10 10:00:00,129.11,129.28,128.73,129.28,11810.0,129.11,129.28,128.73,129.28,11810.0
2015-12-10 10:30:00,129.24,129.73,129.09,129.5,11603.0,129.24,129.73,129.09,129.5,11603.0
2015-12-10 11:00:00,129.57,130.04,129.57,129.97,17251.0,129.57,130.04,129.57,129.97,17251.0
2015-12-10 11:30:00,129.88,129.91,129.5,129.91,10080.0,129.88,129.91,129.5,129.91,10080.0
2015-12-10 12:00:00,129.81,130.09,129.67,129.81,13643.0,129.81,130.09,129.67,129.81,13643.0
2015-12-10 12:30:00,129.81,130.42,129.68,130.42,16018.0,129.81,130.42,129.68,130.42,16018.0
2015-12-10 13:00:00,130.32,130.5,130.27,130.4,13363.0,130.32,130.5,130.27,130.4,13363.0
2015-12-10 13:30:00,130.42,130.7,130.42,130.57,23020.0,130.42,130.7,130.42,130.57,23020.0
2015-12-10 14:00:00,130.51,130.93,130.41,130.93,19693.0,130.51,130.93,130.41,130.93,19693.0
2015-12-10 14:30:00,130.96,131.13,130.77,130.85,18038.0,130.96,131.13,130.77,130.85,18038.0
2015-12-10 15:00:00,130.83,130.85,130.24,130.38,30373.0,130.83,130.85,130.24,130.38,30373.0
2015-12-10 15:30:00,130.38,130.48,129.98,130.19,68166.0,130.38,130.48,129.98,130.19,68166.0
2015-12-11 09:30:00,129.15,130.14,128.49,128.98,30986.0,129.15,130.14,128.49,128.98,30986.0
2015-12-11 10:00:00,128.99,130.0,128.94,129.74,23137.0,128.99,130.0,128.94,129.74,23137.0
2015-12-11 10:30:00,129.75,129.77,128.86,128.86,25232.0,129.75,129.77,128.86,128.86,25232.0
2015-12-11 11:00:00,128.91,129.88,128.68,129.66,29869.0,128.91,129.88,128.68,129.66,29869.0
2015-12-11 11:30:00,129.67,130.13,129.46,129.93,29773.0,129.67,130.13,129.46,129.93,29773.0
2015-12-11 12:00:00,129.92,129.98,129.05,129.15,20549.0,129.92,129.98,129.05,129.15,20549.0
2015-12-11 12:30:00,129.15,129.44,129.03,129.25,13841.0,129.15,129.44,129.03,129.25,13841.0
2015-12-11 13:00:00,129.28,129.86,129.26,129.74,26348.0,129.28,129.86,129.26,129.74,26348.0
2015-12-11 13:30:00,129.65,129.72,129.38,129.49,25816.0,129.65,129.72,129.38,129.49,25816.0
2015-12-11 14:00:00,129.52,130.1,129.44,129.86,25865.0,129.52,130.1,129.44,129.86,25865.0
2015-12-11 14:30:00,129.81,130.09,129.72,129.91,20402.0,129.81,130.09,129.72,129.91,20402.0
2015-12-11 15:00:00,129.91,129.99,129.11,129.5,30477.0,129.91,129.99,129.11,129.5,30477.0
2015-12-11 15:30:00,129.51,129.59,129.23,129.42,72594.0,129.51,129.59,129.23,129.42,72594.0
2015-12-14 09:30:00,129.62,130.54,129.58,129.88,23704.0,129.62,130.54,129.58,129.88,23704.0
2015-12-14 10:00:00,129.87,130.44,129.19,129.19,22599.0,129.87,130.44,129.19,129.19,22599.0
2015-12-14 10:30:00,129.24,129.62,129.07,129.07,14630.0,129.24,129.62,129.07,129.07,14630.0
2015-12-14 11:00:00,129.05,129.11,128.52,128.69,9343.0,129.05,129.11,128.52,128.69,9343.0
2015-12-14 11:30:00,128.64,129.11,128.28,129.08,13095.0,128.64,129.11,128.28,129.08,13095.0
2015-12-14 12:00:00,129.19,129.68,129.02,129.68,12288.0,129.19,129.68,129.02,129.68,12288.0
2015-12-14 12:30:00,129.64,130.02,129.31,130.02,18531.0,129.64,130.02,129.31,130.02,18531.0
2015-12-14 13:00:00,130.02,130.12,129.32,129.32,12768.0,130.02,130.12,129.32,129.32,12768.0
2015-12-14 13:30:00,129.24,129.48,128.91,128.98,10117.0,129.24,129.48,128.91,128.98,10117.0
2015-12-14 14:00:00,128.98,129.09,128.57,128.72,26630.0,128.98,129.09,128.57,128.72,26630.0
2015-12-14 14:30:00,128.71,129.48,128.67,129.14,14448.0,128.71,129.48,128.67,129.14,14448.0
2015-12-14 15:00:00,129.21,129.21,128.57,128.99,20025.0,129.21,129.21,128.57,128.99,20025.0
2015-12-14 15:30:00,128.98,129.78,128.86,129.68,55560.0,128.98,129.78,128.86,129.68,55560.0
2015-12-15 09:30:00,130.7,131.97,130.51,131.97,18437.0,130.7,131.97,130.51,131.97,18437.0
2015-12-15 10:00:00,132.01,132.08,131.11,131.14,13657.0,132.01,132.08,131.11,131.14,13657.0
2015-12-15 10:30:00,131.15,131.53,131.01,131.46,6500.0,131.15,131.53,131.01,131.46,6500.0
2015-12-15 11:00:00,131.41,131.55,131.18,131.43,9571.0,131.41,131.55,131.18,131.43,9571.0
2015-12-15 11:30:00,131.34,131.34,130.94,131.01,8983.0,131.34,131.34,130.94,131.01,8983.0
2015-12-15 12:00:00,131.09,131.83,131.01,131.83,13514.0,131.09,131.83,131.01,131.83,13514.0
2015-12-15 12:30:00,131.88,132.47,131.65,131.81,21226.0,131.88,132.47,131.65,131.81,21226.0
2015-12-15 13:00:00,131.92,131.99,131.57,131.94,17788.0,131.92,131.99,131.57,131.94,17788.0
2015-12-15 13:30:00,131.93,132.74,131.84,132.68,12721.0,131.93,132.74,131.84,132.68,12721.0
2015-12-15 14:00:00,132.6,132.83,132.47,132.77,16434.0,132.6,132.83,132.47,132.77,16434.0
2015-12-15 14:30:00,132.75,132.83,132.07,132.1,12047.0,132.75,132.83,132.07,132.1,12047.0
2015-12-15 15:00:00,132.12,132.16,131.82,132.06,25530.0,132.12,132.16,131.82,132.06,25530.0
2015-12-15 15:30:00,132.01,132.15,131.56,131.61,84337.0,132.01,132.15,131.56,131.61,84337.0
2015-12-16 09:30:00,132.49,133.59,132.49,133.03,24047.0,132.49,133.59,132.49,133.03,24047.0
2015-12-16 10:00:00,132.92,133.08,132.51,132.72,14370.0,132.92,133.08,132.51,132.72,14370.0
2015-12-16 10:30:00,132.55,132.95,131.99,132.95,19257.0,132.55,132.95,131.99,132.95,19257.0
2015-12-16 11:00:00,132.85,132.99,132.5,132.62,22058.0,132.85,132.99,132.5,132.62,22058.0
2015-12-16 11:30:00,132.63,133.23,132.63,133.17,25787.0,132.63,133.23,132.63,133.17,25787.0
2015-12-16 12:00:00,133.18,133.5,133.09,133.48,12691.0,133.18,133.5,133.09,133.48,12691.0
2015-12-16 12:30:00,133.44,133.44,132.7,132.74,16500.0,133.44,133.44,132.7,132.74,16500.0
2015-12-16 13:00:00,132.75,133.15,132.71,133.02,17277.0,132.75,133.15,132.71,133.02,17277.0
2015-12-16 13:30:00,133.03,133.14,132.48,133.14,20061.0,133.03,133.14,132.48,133.14,20061.0
2015-12-16 14:00:00,132.84,133.48,131.63,132.7,24790.0,132.84,133.48,131.63,132.7,24790.0
2015-12-16 14:30:00,132.56,133.58,132.44,133.46,16507.0,132.56,133.58,132.44,133.46,16507.0
2015-12-16 15:00:00,133.49,133.62,133.06,133.59,16201.0,133.49,133.62,133.06,133.59,16201.0
2015-12-16 15:30:00,133.71,134.07,133.48,133.75,51607.0,133.71,134.07,133.48,133.75,51607.0
2015-12-17 09:30:00,133.86,134.57,132.95,133.57,15447.0,133.86,134.57,132.95,133.57,15447.0
2015-12-17 10:00:00,133.4,133.7,132.93,133.36,10722.0,133.4,133.7,132.93,133.36,10722.0
2015-12-17 10:30:00,133.23,133.48,132.47,132.94,11931.0,133.23,133.48,132.47,132.94,11931.0
2015-12-17 11:00:00,132.94,133.15,132.54,132.74,16404.0,132.94,133.15,132.54,132.74,16404.0
2015-12-17 11:30:00,132.75,133.36,132.7,133.21,24046.0,132.75,133.36,132.7,133.21,24046.0
2015-12-17 12:00:00,133.16,133.2,132.72,132.72,9793.0,133.16,133.2,132.72,132.72,9793.0
2015-12-17 12:30:00,132.71,132.79,132.14,132.4,13883.0,132.71,132.79,132.14,132.4,13883.0
2015-12-17 13:00:00,132.32,132.7,132.32,132.52,13710.0,132.32,132.7,132.32,132.52,13710.0
2015-12-17 13:30:00,132.56,132.85,132.49,132.66,10065.0,132.56,132.85,132.49,132.66,10065.0
2015-12-17 14:00:00,132.6,132.6,132.13,132.28,15127.0,132.6,132.6,132.13,132.28,15127.0
2015-12-17 14:30:00,132.16,132.46,131.89,131.98,16859.0,132.16,132.46,131.89,131.98,16859.0
2015-12-17 15:00:00,131.94,132.32,131.76,132.03,21460.0,131.94,132.32,131.76,132.03,21460.0
2015-12-17 15:30:00,132.01,132.2,131.27,131.29,37919.0,132.01,132.2,131.27,131.29,37919.0
2015-12-18 09:30:00,130.45,130.86,129.34,129.58,70953.0,130.45,130.86,129.34,129.58,70953.0
2015-12-18 10:00:00,129.55,129.67,128.97,129.37,17454.0,129.55,129.67,128.97,129.37,17454.0
2015-12-18 10:30:00,129.34,129.88,129.16,129.73,40329.0,129.34,129.88,129.16,129.73,40329.0
2015-12-18 11:00:00,129.68,131.2,129.66,130.13,48400.0,129.68,131.2,129.66,130.13,48400.0
2015-12-18 11:30:00,130.13,130.13,129.55,129.7,10436.0,130.13,130.13,129.55,129.7,10436.0
2015-12-18 12:00:00,129.62,130.46,129.54,129.86,43304.0,129.62,130.46,129.54,129.86,43304.0
2015-12-18 12:30:00,129.84,130.22,129.72,130.15,14237.0,129.84,130.22,129.72,130.15,14237.0
2015-12-18 13:00:00,130.14,131.0,130.13,130.69,20934.0,130.14,131.0,130.13,130.69,20934.0
2015-12-18 13:30:00,130.74,130.89,130.43,130.62,25319.0,130.74,130.89,130.43,130.62,25319.0
2015-12-18 14:00:00,130.53,130.8,130.2,130.8,15082.0,130.53,130.8,130.2,130.8,15082.0
2015-12-18 14:30:00,130.8,130.8,130.06,130.1,19975.0,130.8,130.8,130.06,130.1,19975.0
2015-12-18 15:00:00,130.14,130.5,129.72,130.0,29373.0,130.14,130.5,129.72,130.0,29373.0
2015-12-18 15:30:00,130.01,130.22,129.46,129.46,60329.0,130.01,130.22,129.46,129.46,60329.0
2015-12-21 09:30:00,130.5,131.14,129.75,130.68,13423.0,130.5,131.14,129.75,130.68,13423.0
2015-12-21 10:00:00,130.63,130.97,130.37,130.45,9086.0,130.63,130.97,130.37,130.45,9086.0
2015-12-21 10:30:00,130.44,130.93,130.43,130.6,16404.0,130.44,130.93,130.43,130.6,16404.0
2015-12-21 11:00:00,130.57,130.63,130.15,130.32,5499.0,130.57,130.63,130.15,130.32,5499.0
2015-12-21 11:30:00,130.47,130.47,129.91,130.46,8637.0,130.47,130.47,129.91,130.46,8637.0
2015-12-21 12:00:00,130.43,130.5,130.15,130.33,5610.0,130.43,130.5,130.15,130.33,5610.0
2015-12-21 12:30:00,130.44,130.66,130.26,130.66,4300.0,130.44,130.66,130.26,130.66,4300.0
2015-12-21 13:00:00,130.7,130.85,130.52,130.76,4439.0,130.7,130.85,130.52,130.76,4439.0
2015-12-21 13:30:00,130.77,131.0,130.54,130.59,6617.0,130.77,131.0,130.54,130.59,6617.0
2015-12-21 14:00:00,130.59,130.65,130.13,130.15,15473.0,130.59,130.65,130.13,130.15,15473.0
2015-12-21 14:30:00,130.17,130.32,129.78,129.84,9224.0,130.17,130.32,129.78,129.84,9224.0
2015-12-21 15:00:00,129.86,129.87,129.47,129.77,23147.0,129.86,129.87,129.47,129.77,23147.0
2015-12-21 15:30:00,129.8,130.8,129.75,130.61,66260.0,129.8,130.8,129.75,130.61,66260.0
2015-12-22 09:30:00,131.24,131.95,130.55,131.02,6661.0,131.24,131.95,130.55,131.02,6661.0
2015-12-22 10:00:00,130.73,131.66,130.67,131.66,5580.0,130.73,131.66,130.67,131.66,5580.0
2015-12-22 10:30:00,131.64,131.87,131.19,131.47,8715.0,131.64,131.87,131.19,131.47,8715.0
2015-12-22 11:00:00,131.46,131.55,131.04,131.17,11315.0,131.46,131.55,131.04,131.17,11315.0
2015-12-22 11:30:00,131.27,131.98,131.27,131.66,6319.0,131.27,131.98,131.27,131.66,6319.0
2015-12-22 12:00:00,131.66,131.95,131.48,131.75,10520.0,131.66,131.95,131.48,131.75,10520.0
2015-12-22 12:30:00,131.76,131.94,131.68,131.86,13516.0,131.76,131.94,131.68,131.86,13516.0
2015-12-22 13:00:00,131.91,132.0,131.61,131.62,11328.0,131.91,132.0,131.61,131.62,11328.0
2015-12-22 13:30:00,131.64,132.46,131.64,132.41,10938.0,131.64,132.46,131.64,132.41,10938.0
2015-12-22 14:00:00,132.34,132.78,132.34,132.55,8620.0,132.34,132.78,132.34,132.55,8620.0
2015-12-22 14:30:00,132.45,132.77,132.45,132.64,6116.0,132.45,132.77,132.45,132.64,6116.0
2015-12-22 15:00:00,132.71,133.02,132.65,132.92,11505.0,132.71,133.02,132.65,132.92,11505.0
2015-12-22 15:30:00,132.95,132.95,132.41,132.84,32640.0,132.95,132.95,132.41,132.84,32640.0
2015-12-23 09:30:00,133.57,133.93,132.64,132.8,7161.0,133.57,133.93,132.64,132.8,7161.0
2015-12-23 10:00:00,133.11,133.26,132.59,132.59,14820.0,133.11,133.26,132.59,132.59,14820.0
2015-12-23 10:30:00,132.79,133.02,132.41,132.87,13990.0,132.79,133.02,132.41,132.87,13990.0
2015-12-23 11:00:00,132.72,133.26,132.63,132.99,25917.0,132.72,133.26,132.63,132.99,25917.0
2015-12-23 11:30:00,132.88,132.89,132.38,132.47,13735.0,132.88,132.89,132.38,132.47,13735.0
2015-12-23 12:00:00,132.44,133.18,132.37,133.02,11428.0,132.44,133.18,132.37,133.02,11428.0
2015-12-23 12:30:00,133.1,133.61,133.1,133.61,4547.0,133.1,133.61,133.1,133.61,4547.0
2015-12-23 13:00:00,133.48,133.62,133.35,133.51,15998.0,133.48,133.62,133.35,133.51,15998.0
2015-12-23 13:30:00,133.42,133.75,133.29,133.65,10970.0,133.42,133.75,133.29,133.65,10970.0
2015-12-23 14:00:00,133.76,134.05,133.58,134.04,11148.0,133.76,134.05,133.58,134.04,11148.0
2015-12-23 14:30:00,134.06,134.18,134.02,134.13,6662.0,134.06,134.18,134.02,134.13,6662.0
2015-12-23 15:00:00,134.07,134.08,133.65,133.73,9100.0,134.07,134.08,133.65,133.73,9100.0
2015-12-23 15:30:00,133.7,133.97,133.4,133.92,36940.0,133.7,133.97,133.4,133.92,36940.0
2015-12-24 09:30:00,133.73,134.36,133.73,134.04,7063.0,133.73,134.36,133.73,134.04,7063.0
2015-12-24 10:00:00,134.12,134.23,133.57,133.6,5700.0,134.12,134.23,133.57,133.6,5700.0
2015-12-24 10:30:00,133.57,133.61,133.15,133.2,9520.0,133.57,133.61,133.15,133.2,9520.0
2015-12-24 11:00:00,133.17,133.95,133.13,133.95,9022.0,133.17,133.95,133.13,133.95,9022.0
2015-12-24 11:30:00,134.04,134.38,133.96,134.26,5711.0,134.04,134.38,133.96,134.26,5711.0
2015-12-24 12:00:00,134.3,134.31,134.19,134.2,6400.0,134.3,134.31,134.19,134.2,6400.0
2015-12-24 12:30:00,134.27,134.53,133.92,133.92,19116.0,134.27,134.53,133.92,133.92,19116.0
2015-12-28 09:30:00,133.47,133.79,132.83,133.58,5839.0,133.47,133.79,132.83,133.58,5839.0
2015-12-28 10:00:00,133.41,133.55,133.1,133.49,2719.0,133.41,133.55,133.1,133.49,2719.0
2015-12-28 10:30:00,133.47,133.55,133.26,133.53,3624.0,133.47,133.55,133.26,133.53,3624.0
2015-12-28 11:00:00,133.47,134.03,133.47,133.87,5510.0,133.47,134.03,133.47,133.87,5510.0
2015-12-28 11:30:00,133.89,134.14,133.74,133.99,4800.0,133.89,134.14,133.74,133.99,4800.0
2015-12-28 12:00:00,133.89,134.15,133.77,133.95,6859.0,133.89,134.15,133.77,133.95,6859.0
2015-12-28 12:30:00,133.96,134.17,133.71,133.71,14292.0,133.96,134.17,133.71,133.71,14292.0
2015-12-28 13:00:00,133.77,133.94,133.64,133.72,14843.0,133.77,133.94,133.64,133.72,14843.0
2015-12-28 13:30:00,133.75,133.88,133.27,133.31,12000.0,133.75,133.88,133.27,133.31,12000.0
2015-12-28 14:00:00,133.33,133.48,133.27,133.36,11573.0,133.33,133.48,133.27,133.36,11573.0
2015-12-28 14:30:00,133.37,133.73,133.37,133.73,17063.0,133.37,133.73,133.37,133.73,17063.0
2015-12-28 15:00:00,133.7,133.78,133.59,133.71,11764.0,133.7,133.78,133.59,133.71,11764.0
2015-12-28 15:30:00,133.71,134.08,133.7,134.05,32969.0,133.71,134.08,133.7,134.05,32969.0
2015-12-29 09:30:00,134.99,135.8,134.83,135.52,10538.0,134.99,135.8,134.83,135.52,10538.0
2015-12-29 10:00:00,135.45,135.89,135.3,135.89,12595.0,135.45,135.89,135.3,135.89,12595.0
2015-12-29 10:30:00,135.94,136.14,135.67,136.12,16267.0,135.94,136.14,135.67,136.12,16267.0
2015-12-29 11:00:00,136.11,136.19,135.89,136.19,11000.0,136.11,136.19,135.89,136.19,11000.0
2015-12-29 11:30:00,136.2,136.34,135.95,136.09,12156.0,136.2,136.34,135.95,136.09,12156.0
2015-12-29 12:00:00,136.01,136.3,135.91,136.15,13600.0,136.01,136.3,135.91,136.15,13600.0
2015-12-29 12:30:00,136.12,136.35,136.02,136.29,8268.0,136.12,136.35,136.02,136.29,8268.0
2015-12-29 13:00:00,136.25,136.9,136.2,136.74,13707.0,136.25,136.9,136.2,136.74,13707.0
2015-12-29 13:30:00,136.74,136.75,136.15,136.59,11099.0,136.74,136.75,136.15,136.59,11099.0
2015-12-29 14:00:00,136.49,136.58,136.12,136.45,20202.0,136.49,136.58,136.12,136.45,20202.0
2015-12-29 14:30:00,136.4,136.59,136.21,136.59,11453.0,136.4,136.59,136.21,136.59,11453.0
2015-12-29 15:00:00,136.49,136.95,136.48,136.81,18830.0,136.49,136.95,136.48,136.81,18830.0
2015-12-29 15:30:00,136.81,136.9,136.16,136.21,45115.0,136.81,136.9,136.16,136.21,45115.0
2015-12-30 09:30:00,136.0,136.3,135.45,136.11,6461.0,136.0,136.3,135.45,136.11,6461.0
2015-12-30 10:00:00,136.12,136.44,135.91,136.17,7215.0,136.12,136.44,135.91,136.17,7215.0
2015-12-30 10:30:00,136.0,136.25,135.91,136.25,4601.0,136.0,136.25,135.91,136.25,4601.0
2015-12-30 11:00:00,136.26,136.49,136.01,136.17,5854.0,136.26,136.49,136.01,136.17,5854.0
2015-12-30 11:30:00,136.1,136.65,136.1,136.48,6646.0,136.1,136.65,136.1,136.48,6646.0
2015-12-30 12:00:00,136.45,136.45,136.14,136.31,4471.0,136.45,136.45,136.14,136.31,4471.0
2015-12-30 12:30:00,136.27,136.27,135.96,136.02,15800.0,136.27,136.27,135.96,136.02,15800.0
2015-12-30 13:00:00,136.04,136.17,135.97,136.09,26167.0,136.04,136.17,135.97,136.09,26167.0
2015-12-30 13:30:00,136.13,136.42,136.11,136.15,25605.0,136.13,136.42,136.11,136.15,25605.0
2015-12-30 14:00:00,136.07,136.24,135.88,136.16,33769.0,136.07,136.24,135.88,136.16,33769.0
2015-12-30 14:30:00,136.18,136.23,136.03,136.1,33063.0,136.18,136.23,136.03,136.1,33063.0
2015-12-30 15:00:00,136.13,136.25,136.07,136.14,39616.0,136.13,136.25,136.07,136.14,39616.0
2015-12-30 15:30:00,136.12,136.13,135.4,135.64,61753.0,136.12,136.13,135.4,135.64,61753.0
2015-12-31 09:30:00,134.98,135.87,134.98,135.54,2153.0,134.98,135.87,134.98,135.54,2153.0
2015-12-31 10:00:00,135.69,135.69,135.28,135.28,9488.0,135.69,135.69,135.28,135.28,9488.0
2015-12-31 10:30:00,135.37,135.37,134.77,135.03,4907.0,135.37,135.37,134.77,135.03,4907.0
2015-12-31 11:00:00,135.08,135.41,135.07,135.22,13301.0,135.08,135.41,135.07,135.22,13301.0
2015-12-31 11:30:00,135.18,135.55,135.05,135.55,3750.0,135.18,135.55,135.05,135.55,3750.0
2015-12-31 12:00:00,135.61,135.67,135.51,135.59,3831.0,135.61,135.67,135.51,135.59,3831.0
2015-12-31 12:30:00,135.56,135.7,135.45,135.46,6549.0,135.56,135.7,135.45,135.46,6549.0
2015-12-31 13:00:00,135.54,135.59,135.21,135.45,3110.0,135.54,135.59,135.21,135.45,3110.0
2015-12-31 13:30:00,135.36,135.61,135.27,135.55,5011.0,135.36,135.61,135.27,135.55,5011.0
2015-12-31 14:00:00,135.44,135.64,135.17,135.45,9612.0,135.44,135.64,135.17,135.45,9612.0
2015-12-31 14:30:00,135.44,135.49,135.21,135.36,7743.0,135.44,135.49,135.21,135.36,7743.0
2015-12-31 15:00:00,135.33,135.34,134.87,135.01,16233.0,135.33,135.34,134.87,135.01,16233.0
2015-12-31 15:30:00,135.02,135.36,134.6,134.6,61588.0,135.02,135.36,134.6,134.6,61588.0
2016-01-04 09:30:00,132.56,133.02,131.31,131.58,21319.0,132.56,133.02,131.31,131.58,21319.0
2016-01-04 10:00:00,131.68,131.79,130.87,130.9,26811.0,131.68,131.79,130.87,130.9,26811.0
2016-01-04 10:30:00,130.84,130.96,130.05,130.13,18785.0,130.84,130.96,130.05,130.13,18785.0
2016-01-04 11:00:00,130.24,130.5,130.05,130.33,17955.0,130.24,130.5,130.05,130.33,17955.0
2016-01-04 11:30:00,130.39,130.81,130.19,130.28,18235.0,130.39,130.81,130.19,130.28,18235.0
2016-01-04 12:00:00,130.27,130.47,129.93,130.07,17699.0,130.27,130.47,129.93,130.07,17699.0
2016-01-04 12:30:00,130.03,130.23,129.93,130.03,30529.0,130.03,130.23,129.93,130.03,30529.0
2016-01-04 13:00:00,130.07,130.15,129.39,129.54,28796.0,130.07,130.15,129.39,129.54,28796.0
2016-01-04 13:30:00,129.53,129.62,129.22,129.26,23354.0,129.53,129.62,129.22,129.26,23354.0
2016-01-04 14:00:00,129.25,130.52,129.23,130.37,27936.0,129.25,130.52,129.23,130.37,27936.0
2016-01-04 14:30:00,130.3,130.3,129.22,129.5,18467.0,130.3,130.3,129.22,129.5,18467.0
2016-01-04 15:00:00,129.49,129.67,129.13,129.19,21644.0,129.49,129.67,129.13,129.19,21644.0
2016-01-04 15:30:00,129.23,130.39,129.2,130.33,76510.0,129.23,130.39,129.2,130.33,76510.0
2016-01-05 09:30:00,130.47,132.41,130.4,131.03,23429.0,130.47,132.41,130.4,131.03,23429.0
2016-01-05 10:00:00,131.06,131.3,130.69,130.74,30118.0,131.06,131.3,130.69,130.74,30118.0
2016-01-05 10:30:00,130.75,131.21,130.66,131.15,13180.0,130.75,131.21,130.66,131.15,13180.0
2016-01-05 11:00:00,131.25,131.26,130.46,130.76,14337.0,131.25,131.26,130.46,130.76,14337.0
2016-01-05 11:30:00,130.82,131.03,130.65,130.8,6860.0,130.82,131.03,130.65,130.8,6860.0
2016-01-05 12:00:00,130.7,130.7,129.83,130.08,8800.0,130.7,130.7,129.83,130.08,8800.0
2016-01-05 12:30:00,130.12,130.51,130.04,130.23,17922.0,130.12,130.51,130.04,130.23,17922.0
2016-01-05 13:00:00,130.36,130.36,129.62,129.7,17126.0,130.36,130.36,129.62,129.7,17126.0
2016-01-05 13:30:00,129.71,130.65,129.66,130.65,13611.0,129.71,130.65,129.66,130.65,13611.0
2016-01-05 14:00:00,130.58,130.79,130.33,130.69,7252.0,130.58,130.79,130.33,130.69,7252.0
2016-01-05 14:30:00,130.59,130.63,130.11,130.31,12978.0,130.59,130.63,130.11,130.31,12978.0
2016-01-05 15:00:00,130.31,130.32,129.54,129.92,33998.0,130.31,130.32,129.54,129.92,33998.0
2016-01-05 15:30:00,129.93,130.19,129.63,129.86,97000.0,129.93,130.19,129.63,129.86,97000.0
2016-01-06 09:30:00,128.46,129.88,128.46,129.21,36025.0,128.46,129.88,128.46,129.21,36025.0
2016-01-06 10:00:00,129.09,129.94,128.94,129.78,23556.0,129.09,129.94,128.94,129.78,23556.0
2016-01-06 10:30:00,129.78,130.33,129.54,130.33,14994.0,129.78,130.33,129.54,130.33,14994.0
2016-01-06 11:00:00,130.33,130.92,130.29,130.87,15712.0,130.33,130.92,130.29,130.87,15712.0
2016-01-06 11:30:00,130.79,130.97,130.7,130.79,13576.0,130.79,130.97,130.7,130.79,13576.0
2016-01-06 12:00:00,130.79,130.82,130.59,130.64,17851.0,130.79,130.82,130.59,130.64,17851.0
2016-01-06 12:30:00,130.63,130.93,130.58,130.75,14902.0,130.63,130.93,130.58,130.75,14902.0
2016-01-06 13:00:00,130.78,130.97,130.53,130.53,11994.0,130.78,130.97,130.53,130.53,11994.0
2016-01-06 13:30:00,130.54,130.82,130.48,130.48,12862.0,130.54,130.82,130.48,130.48,12862.0
2016-01-06 14:00:00,130.58,130.63,130.11,130.19,28065.0,130.58,130.63,130.11,130.19,28065.0
2016-01-06 14:30:00,130.16,130.35,129.19,129.19,20167.0,130.16,130.35,129.19,129.19,20167.0
2016-01-06 15:00:00,129.24,129.74,128.99,129.74,42644.0,129.24,129.74,128.99,129.74,42644.0
2016-01-06 15:30:00,129.72,129.86,129.47,129.73,61063.0,129.72,129.86,129.47,129.73,61063.0
2016-01-07 09:30:00,127.87,129.77,127.2,128.51,45030.0,127.87,129.77,127.2,128.51,45030.0
2016-01-07 10:00:00,128.57,128.87,128.09,128.84,45479.0,128.57,128.87,128.09,128.84,45479.0
2016-01-07 10:30:00,128.84,129.43,128.84,129.2,28041.0,128.84,129.43,128.84,129.2,28041.0
2016-01-07 11:00:00,129.16,129.28,128.78,128.86,25980.0,129.16,129.28,128.78,128.86,25980.0
2016-01-07 11:30:00,128.89,129.37,128.67,128.72,28764.0,128.89,129.37,128.67,128.72,28764.0
2016-01-07 12:00:00,128.68,128.97,128.57,128.69,23993.0,128.68,128.97,128.57,128.69,23993.0
2016-01-07 12:30:00,128.57,128.71,127.9,128.13,31653.0,128.57,128.71,127.9,128.13,31653.0
2016-01-07 13:00:00,128.08,128.15,127.44,127.91,28487.0,128.08,128.15,127.44,127.91,28487.0
2016-01-07 13:30:00,127.84,128.31,127.34,128.21,28961.0,127.84,128.31,127.34,128.21,28961.0
2016-01-07 14:00:00,128.21,128.61,127.96,128.44,39190.0,128.21,128.61,127.96,128.44,39190.0
2016-01-07 14:30:00,128.24,129.13,127.81,128.42,52423.0,128.24,129.13,127.81,128.42,52423.0
2016-01-07 15:00:00,128.42,128.5,127.97,128.2,52106.0,128.42,128.5,127.97,128.2,52106.0
2016-01-07 15:30:00,128.16,129.3,128.11,128.82,123712.0,128.16,129.3,128.11,128.82,123712.0
2016-01-08 09:30:00,129.59,130.42,128.76,129.69,19659.0,129.59,130.42,128.76,129.69,19659.0
2016-01-08 10:00:00,129.63,129.75,128.87,129.33,17143.0,129.63,129.75,128.87,129.33,17143.0
2016-01-08 10:30:00,129.26,129.63,128.79,129.11,15956.0,129.26,129.63,128.79,129.11,15956.0
2016-01-08 11:00:00,128.98,129.21,127.78,127.97,17801.0,128.98,129.21,127.78,127.97,17801.0
2016-01-08 11:30:00,127.97,128.16,127.53,127.92,12214.0,127.97,128.16,127.53,127.92,12214.0
2016-01-08 12:00:00,128.11,128.85,128.02,128.79,9169.0,128.11,128.85,128.02,128.79,9169.0
2016-01-08 12:30:00,128.71,128.71,128.27,128.56,15900.0,128.71,128.71,128.27,128.56,15900.0
2016-01-08 13:00:00,128.55,128.55,127.68,127.79,12092.0,128.55,128.55,127.68,127.79,12092.0
2016-01-08 13:30:00,127.84,128.23,127.76,127.76,7647.0,127.84,128.23,127.76,127.76,7647.0
2016-01-08 14:00:00,127.82,128.0,127.45,127.55,7961.0,127.82,128.0,127.45,127.55,7961.0
2016-01-08 14:30:00,127.57,128.27,127.54,127.87,14902.0,127.57,128.27,127.54,127.87,14902.0
2016-01-08 15:00:00,127.66,127.91,127.19,127.29,18295.0,127.66,127.91,127.19,127.29,18295.0
2016-01-08 15:30:00,127.25,127.25,126.45,126.73,50156.0,127.25,127.25,126.45,126.73,50156.0
2016-01-11 09:30:00,127.78,127.93,126.11,126.6,13743.0,127.78,127.93,126.11,126.6,13743.0
2016-01-11 10:00:00,126.68,127.07,126.4,126.76,19233.0,126.68,127.07,126.4,126.76,19233.0
2016-01-11 10:30:00,126.79,127.26,126.62,126.93,37620.0,126.79,127.26,126.62,126.93,37620.0
2016-01-11 11:00:00,126.8,126.94,126.39,126.57,14857.0,126.8,126.94,126.39,126.57,14857.0
2016-01-11 11:30:00,126.5,127.71,126.41,127.51,17459.0,126.5,127.71,126.41,127.51,17459.0
2016-01-11 12:00:00,127.5,127.66,127.14,127.38,18436.0,127.5,127.66,127.14,127.38,18436.0
2016-01-11 12:30:00,127.42,127.58,126.98,127.17,37673.0,127.42,127.58,126.98,127.17,37673.0
2016-01-11 13:00:00,127.16,127.44,126.77,126.93,30752.0,127.16,127.44,126.77,126.93,30752.0
2016-01-11 13:30:00,126.88,127.02,125.79,126.01,45548.0,126.88,127.02,125.79,126.01,45548.0
2016-01-11 14:00:00,126.0,126.33,125.71,126.11,42998.0,126.0,126.33,125.71,126.11,42998.0
2016-01-11 14:30:00,126.08,126.22,125.73,125.8,27204.0,126.08,126.22,125.73,125.8,27204.0
2016-01-11 15:00:00,125.77,126.53,125.28,126.35,40020.0,125.77,126.53,125.28,126.35,40020.0
2016-01-11 15:30:00,126.38,126.47,125.98,126.06,203880.0,126.38,126.47,125.98,126.06,203880.0
2016-01-12 09:30:00,127.26,128.36,126.57,127.86,164765.0,127.26,128.36,126.57,127.86,164765.0
2016-01-12 10:00:00,127.86,127.93,127.25,127.44,23740.0,127.86,127.93,127.25,127.44,23740.0
2016-01-12 10:30:00,127.49,127.78,127.02,127.1,20903.0,127.49,127.78,127.02,127.1,20903.0
2016-01-12 11:00:00,127.1,127.14,126.26,126.47,25915.0,127.1,127.14,126.26,126.47,25915.0
2016-01-12 11:30:00,126.37,126.57,126.11,126.5,24351.0,126.37,126.57,126.11,126.5,24351.0
2016-01-12 12:00:00,126.54,126.92,125.99,125.99,26766.0,126.54,126.92,125.99,125.99,26766.0
2016-01-12 12:30:00,126.02,126.25,125.75,125.83,18840.0,126.02,126.25,125.75,125.83,18840.0
2016-01-12 13:00:00,125.77,125.98,125.39,125.45,36944.0,125.77,125.98,125.39,125.45,36944.0
2016-01-12 13:30:00,125.43,126.08,125.34,125.73,28446.0,125.43,126.08,125.34,125.73,28446.0
2016-01-12 14:00:00,125.68,125.74,124.96,125.55,23244.0,125.68,125.74,124.96,125.55,23244.0
2016-01-12 14:30:00,125.51,126.56,125.46,126.27,38982.0,125.51,126.56,125.46,126.27,38982.0
2016-01-12 15:00:00,126.26,126.74,125.55,126.61,65448.0,126.26,126.74,125.55,126.61,65448.0
2016-01-12 15:30:00,126.57,127.28,126.21,126.83,96114.0,126.57,127.28,126.21,126.83,96114.0
2016-01-13 09:30:00,127.44,128.05,126.42,127.05,13182.0,127.44,128.05,126.42,127.05,13182.0
2016-01-13 10:00:00,127.14,127.19,126.56,126.93,17807.0,127.14,127.19,126.56,126.93,17807.0
2016-01-13 10:30:00,126.83,127.0,126.31,126.93,15690.0,126.83,127.0,126.31,126.93,15690.0
2016-01-13 11:00:00,126.8,127.08,126.38,126.75,11900.0,126.8,127.08,126.38,126.75,11900.0
2016-01-13 11:30:00,126.84,127.05,125.82,125.84,13949.0,126.84,127.05,125.82,125.84,13949.0
2016-01-13 12:00:00,125.99,126.33,125.84,126.28,6052.0,125.99,126.33,125.84,126.28,6052.0
2016-01-13 12:30:00,126.27,126.27,125.37,125.53,8760.0,126.27,126.27,125.37,125.53,8760.0
2016-01-13 13:00:00,125.45,125.83,125.26,125.28,8208.0,125.45,125.83,125.26,125.28,8208.0
2016-01-13 13:30:00,125.34,125.47,124.82,124.82,12607.0,125.34,125.47,124.82,124.82,12607.0
2016-01-13 14:00:00,124.86,125.14,124.45,124.76,12679.0,124.86,125.14,124.45,124.76,12679.0
2016-01-13 14:30:00,124.65,124.65,123.59,124.2,16331.0,124.65,124.65,123.59,124.2,16331.0
2016-01-13 15:00:00,124.23,124.73,123.96,124.58,18822.0,124.23,124.73,123.96,124.58,18822.0
2016-01-13 15:30:00,124.49,124.59,123.82,123.92,66183.0,124.49,124.59,123.82,123.92,66183.0
2016-01-14 09:30:00,124.14,124.92,123.95,123.97,20680.0,124.14,124.92,123.95,123.97,20680.0
2016-01-14 10:00:00,123.84,124.82,123.77,124.75,46161.0,123.84,124.82,123.77,124.75,46161.0
2016-01-14 10:30:00,124.89,126.46,124.6,125.98,17948.0,124.89,126.46,124.6,125.98,17948.0
2016-01-14 11:00:00,126.04,126.59,125.72,126.16,53660.0,126.04,126.59,125.72,126.16,53660.0
2016-01-14 11:30:00,126.16,126.54,125.93,126.54,10975.0,126.16,126.54,125.93,126.54,10975.0
2016-01-14 12:00:00,126.55,127.09,126.55,127.01,17368.0,126.55,127.09,126.55,127.01,17368.0
2016-01-14 12:30:00,126.97,127.34,126.83,127.0,12544.0,126.97,127.34,126.83,127.0,12544.0
2016-01-14 13:00:00,126.9,127.27,126.87,127.15,8810.0,126.9,127.27,126.87,127.15,8810.0
2016-01-14 13:30:00,127.21,127.3,126.68,127.05,13233.0,127.21,127.3,126.68,127.05,13233.0
2016-01-14 14:00:00,126.84,127.29,126.56,127.12,19493.0,126.84,127.29,126.56,127.12,19493.0
2016-01-14 14:30:00,127.24,127.67,127.16,127.67,19623.0,127.24,127.67,127.16,127.67,19623.0
2016-01-14 15:00:00,127.64,127.77,127.15,127.15,17431.0,127.64,127.77,127.15,127.15,17431.0
2016-01-14 15:30:00,127.07,127.43,126.7,127.03,61280.0,127.07,127.43,126.7,127.03,61280.0
2016-01-15 09:30:00,124.83,125.42,124.04,124.34,59903.0,124.83,125.42,124.04,124.34,59903.0
2016-01-15 10:00:00,124.4,125.69,124.0,125.54,19043.0,124.4,125.69,124.0,125.54,19043.0
2016-01-15 10:30:00,125.59,126.04,125.17,125.21,11397.0,125.59,126.04,125.17,125.21,11397.0
2016-01-15 11:00:00,125.22,125.56,124.9,125.39,25729.0,125.22,125.56,124.9,125.39,25729.0
2016-01-15 11:30:00,125.39,125.84,125.25,125.63,23777.0,125.39,125.84,125.25,125.63,23777.0
2016-01-15 12:00:00,125.67,125.72,124.65,124.81,25233.0,125.67,125.72,124.65,124.81,25233.0
2016-01-15 12:30:00,124.77,125.66,124.34,125.54,23245.0,124.77,125.66,124.34,125.54,23245.0
2016-01-15 13:00:00,125.47,125.66,125.12,125.23,11897.0,125.47,125.66,125.12,125.23,11897.0
2016-01-15 13:30:00,125.3,125.38,124.81,125.26,26470.0,125.3,125.38,124.81,125.26,26470.0
2016-01-15 14:00:00,125.37,125.69,125.17,125.17,33211.0,125.37,125.69,125.17,125.17,33211.0
2016-01-15 14:30:00,125.08,126.47,125.05,126.47,15370.0,125.08,126.47,125.05,126.47,15370.0
2016-01-15 15:00:00,126.48,126.56,125.69,126.34,28848.0,126.48,126.56,125.69,126.34,28848.0
2016-01-15 15:30:00,126.43,126.61,126.01,126.24,65641.0,126.43,126.61,126.01,126.24,65641.0
2016-01-19 09:30:00,127.47,127.49,126.45,126.64,45648.0,127.47,127.49,126.45,126.64,45648.0
2016-01-19 10:00:00,126.78,127.34,126.52,127.1,27680.0,126.78,127.34,126.52,127.1,27680.0
2016-01-19 10:30:00,127.02,127.73,126.83,127.01,27900.0,127.02,127.73,126.83,127.01,27900.0
2016-01-19 11:00:00,126.8,126.82,125.74,126.16,19394.0,126.8,126.82,125.74,126.16,19394.0
2016-01-19 11:30:00,126.31,126.5,126.02,126.12,13536.0,126.31,126.5,126.02,126.12,13536.0
2016-01-19 12:00:00,126.21,126.25,125.43,125.72,19498.0,126.21,126.25,125.43,125.72,19498.0
2016-01-19 12:30:00,125.73,125.89,125.34,125.64,14430.0,125.73,125.89,125.34,125.64,14430.0
2016-01-19 13:00:00,125.67,125.87,125.4,125.4,13285.0,125.67,125.87,125.4,125.4,13285.0
2016-01-19 13:30:00,125.52,125.64,125.09,125.28,14132.0,125.52,125.64,125.09,125.28,14132.0
2016-01-19 14:00:00,125.25,125.26,124.4,124.57,24344.0,125.25,125.26,124.4,124.57,24344.0
2016-01-19 14:30:00,124.58,124.74,124.27,124.64,38843.0,124.58,124.74,124.27,124.64,38843.0
2016-01-19 15:00:00,124.6,125.6,124.54,125.5,43965.0,124.6,125.6,124.54,125.5,43965.0
2016-01-19 15:30:00,125.54,126.16,125.14,125.85,147851.0,125.54,126.16,125.14,125.85,147851.0
2016-01-20 09:30:00,124.33,124.93,123.32,123.89,38054.0,124.33,124.93,123.32,123.89,38054.0
2016-01-20 10:00:00,123.92,123.92,122.85,122.9,38340.0,123.92,123.92,122.85,122.9,38340.0
2016-01-20 10:30:00,122.95,123.13,122.53,122.62,24881.0,122.95,123.13,122.53,122.62,24881.0
2016-01-20 11:00:00,122.66,123.12,122.55,122.95,29864.0,122.66,123.12,122.55,122.95,29864.0
2016-01-20 11:30:00,122.96,123.27,122.62,122.95,7644.0,122.96,123.27,122.62,122.95,7644.0
2016-01-20 12:00:00,122.92,123.1,121.91,121.92,10926.0,122.92,123.1,121.91,121.92,10926.0
2016-01-20 12:30:00,122.09,123.11,121.95,123.01,19322.0,122.09,123.11,121.95,123.01,19322.0
2016-01-20 13:00:00,122.95,123.12,122.5,123.08,15202.0,122.95,123.12,122.5,123.08,15202.0
2016-01-20 13:30:00,123.07,124.62,123.07,124.39,30904.0,123.07,124.62,123.07,124.39,30904.0
2016-01-20 14:00:00,124.39,124.58,123.87,124.29,19925.0,124.39,124.58,123.87,124.29,19925.0
2016-01-20 14:30:00,124.29,125.15,123.77,124.81,44308.0,124.29,125.15,123.77,124.81,44308.0
2016-01-20 15:00:00,124.73,126.37,124.61,125.64,78432.0,124.73,126.37,124.61,125.64,78432.0
2016-01-20 15:30:00,125.75,125.78,124.85,124.99,160466.0,125.75,125.78,124.85,124.99,160466.0
2016-01-21 09:30:00,125.4,125.85,123.67,124.08,30447.0,125.4,125.85,123.67,124.08,30447.0
2016-01-21 10:00:00,123.99,125.11,123.99,124.91,27347.0,123.99,125.11,123.99,124.91,27347.0
2016-01-21 10:30:00,124.97,124.98,124.21,124.21,22248.0,124.97,124.98,124.21,124.21,22248.0
2016-01-21 11:00:00,124.24,124.51,123.13,123.16,51081.0,124.24,124.51,123.13,123.16,51081.0
2016-01-21 11:30:00,123.31,124.1,123.31,123.88,57655.0,123.31,124.1,123.31,123.88,57655.0
2016-01-21 12:00:00,123.99,124.42,123.99,124.38,68220.0,123.99,124.42,123.99,124.38,68220.0
2016-01-21 12:30:00,124.41,124.43,123.75,124.03,25804.0,124.41,124.43,123.75,124.03,25804.0
2016-01-21 13:00:00,124.02,124.77,123.95,124.55,69884.0,124.02,124.77,123.95,124.55,69884.0
2016-01-21 13:30:00,124.53,124.77,123.92,124.55,38888.0,124.53,124.77,123.92,124.55,38888.0
2016-01-21 14:00:00,124.62,124.72,123.54,124.11,21229.0,124.62,124.72,123.54,124.11,21229.0
2016-01-21 14:30:00,124.22,125.2,124.22,125.03,23319.0,124.22,125.2,124.22,125.03,23319.0
2016-01-21 15:00:00,125.0,125.02,124.49,124.8,29477.0,125.0,125.02,124.49,124.8,29477.0
2016-01-21 15:30:00,124.84,125.31,124.39,124.53,87557.0,124.84,125.31,124.39,124.53,87557.0
2016-01-22 09:30:00,125.66,126.42,124.7,125.04,95118.0,125.66,126.42,124.7,125.04,95118.0
2016-01-22 10:00:00,125.23,125.49,124.97,125.49,23911.0,125.23,125.49,124.97,125.49,23911.0
2016-01-22 10:30:00,125.58,125.88,125.45,125.88,16439.0,125.58,125.88,125.45,125.88,16439.0
2016-01-22 11:00:00,125.77,126.67,125.43,126.4,27923.0,125.77,126.67,125.43,126.4,27923.0
2016-01-22 11:30:00,126.52,126.94,126.02,126.77,22529.0,126.52,126.94,126.02,126.77,22529.0
2016-01-22 12:00:00,126.7,127.24,126.7,126.97,43556.0,126.7,127.24,126.7,126.97,43556.0
2016-01-22 12:30:00,127.09,127.1,126.5,126.77,10689.0,127.09,127.1,126.5,126.77,10689.0
2016-01-22 13:00:00,126.78,126.81,126.49,126.71,8925.0,126.78,126.81,126.49,126.71,8925.0
2016-01-22 13:30:00,126.7,127.03,126.7,127.03,9297.0,126.7,127.03,126.7,127.03,9297.0
2016-01-22 14:00:00,127.02,127.06,126.8,126.86,11143.0,127.02,127.06,126.8,126.86,11143.0
2016-01-22 14:30:00,126.81,126.88,126.43,126.74,14380.0,126.81,126.88,126.43,126.74,14380.0
2016-01-22 15:00:00,126.74,126.8,126.56,126.75,19638.0,126.74,126.8,126.56,126.75,19638.0
2016-01-22 15:30:00,126.75,127.24,126.56,127.2,64401.0,126.75,127.24,126.56,127.2,64401.0
2016-01-25 09:30:00,127.03,128.91,126.75,128.15,82143.0,127.03,128.91,126.75,128.15,82143.0
2016-01-25 10:00:00,128.28,128.75,127.73,128.75,61453.0,128.28,128.75,127.73,128.75,61453.0
2016-01-25 10:30:00,128.86,128.98,128.33,128.66,52191.0,128.86,128.98,128.33,128.66,52191.0
2016-01-25 11:00:00,128.55,128.98,128.35,128.89,37857.0,128.55,128.98,128.35,128.89,37857.0
2016-01-25 11:30:00,128.89,129.57,128.65,129.38,55043.0,128.89,129.57,128.65,129.38,55043.0
2016-01-25 12:00:00,129.34,129.77,129.22,129.53,42642.0,129.34,129.77,129.22,129.53,42642.0
2016-01-25 12:30:00,129.49,129.81,129.27,129.73,51325.0,129.49,129.81,129.27,129.73,51325.0
2016-01-25 13:00:00,129.76,129.98,129.44,129.47,75210.0,129.76,129.98,129.44,129.47,75210.0
2016-01-25 13:30:00,129.46,129.51,128.26,128.26,29494.0,129.46,129.51,128.26,128.26,29494.0
2016-01-25 14:00:00,128.26,128.71,128.26,128.46,36517.0,128.26,128.71,128.26,128.46,36517.0
2016-01-25 14:30:00,128.47,128.48,128.03,128.18,46659.0,128.47,128.48,128.03,128.18,46659.0
2016-01-25 15:00:00,128.26,128.54,127.22,127.28,71713.0,128.26,128.54,127.22,127.28,71713.0
2016-01-25 15:30:00,127.28,127.79,127.04,127.69,169155.0,127.28,127.79,127.04,127.69,169155.0
2016-01-26 09:30:00,124.63,125.3,121.54,122.64,440930.0,124.63,125.3,121.54,122.64,440930.0
2016-01-26 10:00:00,122.81,124.69,122.81,123.7,101988.0,122.81,124.69,122.81,123.7,101988.0
2016-01-26 10:30:00,123.62,123.86,121.9,122.45,106801.0,123.62,123.86,121.9,122.45,106801.0
2016-01-26 11:00:00,122.36,122.89,122.14,122.55,273663.0,122.36,122.89,122.14,122.55,273663.0
2016-01-26 11:30:00,122.64,122.84,122.2,122.53,74392.0,122.64,122.84,122.2,122.53,74392.0
2016-01-26 12:00:00,122.53,122.59,121.88,122.5,57160.0,122.53,122.59,121.88,122.5,57160.0
2016-01-26 12:30:00,122.5,122.56,122.03,122.21,60943.0,122.5,122.56,122.03,122.21,60943.0
2016-01-26 13:00:00,122.3,122.56,121.76,122.5,62874.0,122.3,122.56,121.76,122.5,62874.0
2016-01-26 13:30:00,122.51,122.54,122.02,122.23,38761.0,122.51,122.54,122.02,122.23,38761.0
2016-01-26 14:00:00,122.28,122.51,122.18,122.37,211514.0,122.28,122.51,122.18,122.37,211514.0
2016-01-26 14:30:00,122.31,122.44,121.08,121.16,78389.0,122.31,122.44,121.08,121.16,78389.0
2016-01-26 15:00:00,121.17,121.6,121.13,121.27,76344.0,121.17,121.6,121.13,121.27,76344.0
2016-01-26 15:30:00,121.3,122.67,121.26,122.49,210094.0,121.3,122.67,121.26,122.49,210094.0
2016-01-27 09:30:00,121.7,123.42,121.0,121.76,64476.0,121.7,123.42,121.0,121.76,64476.0
2016-01-27 10:00:00,121.73,122.2,121.24,121.76,191021.0,121.73,122.2,121.24,121.76,191021.0
2016-01-27 10:30:00,121.77,122.63,121.58,122.45,58627.0,121.77,122.63,121.58,122.45,58627.0
2016-01-27 11:00:00,122.5,123.55,122.41,123.22,36578.0,122.5,123.55,122.41,123.22,36578.0
2016-01-27 11:30:00,123.25,123.82,123.1,123.68,46016.0,123.25,123.82,123.1,123.68,46016.0
2016-01-27 12:00:00,123.73,123.78,123.37,123.5,22341.0,123.73,123.78,123.37,123.5,22341.0
2016-01-27 12:30:00,123.49,123.5,123.01,123.01,13777.0,123.49,123.5,123.01,123.01,13777.0
2016-01-27 13:00:00,122.99,122.99,122.51,122.51,17669.0,122.99,122.99,122.51,122.51,17669.0
2016-01-27 13:30:00,122.6,122.65,122.34,122.36,39835.0,122.6,122.65,122.34,122.36,39835.0
2016-01-27 14:00:00,122.33,123.06,122.28,122.86,52952.0,122.33,123.06,122.28,122.86,52952.0
2016-01-27 14:30:00,122.83,122.88,121.43,121.53,55887.0,122.83,122.88,121.43,121.53,55887.0
2016-01-27 15:00:00,121.61,121.61,120.66,120.74,97969.0,121.61,121.61,120.66,120.74,97969.0
2016-01-27 15:30:00,120.82,121.5,120.7,121.23,151658.0,120.82,121.5,120.7,121.23,151658.0
2016-01-28 09:30:00,120.83,121.0,117.54,117.82,129974.0,120.83,121.0,117.54,117.82,129974.0
2016-01-28 10:00:00,117.82,117.91,115.97,115.97,82096.0,117.82,117.91,115.97,115.97,82096.0
2016-01-28 10:30:00,115.83,117.66,115.71,117.05,72676.0,115.83,117.66,115.71,117.05,72676.0
2016-01-28 11:00:00,117.02,117.78,117.02,117.17,24540.0,117.02,117.78,117.02,117.17,24540.0
2016-01-28 11:30:00,117.16,117.16,116.55,116.85,25536.0,117.16,117.16,116.55,116.85,25536.0
2016-01-28 12:00:00,116.78,117.14,116.6,117.09,22037.0,116.78,117.14,116.6,117.09,22037.0
2016-01-28 12:30:00,117.07,117.58,116.69,116.95,19243.0,117.07,117.58,116.69,116.95,19243.0
2016-01-28 13:00:00,116.85,117.03,116.1,116.29,24752.0,116.85,117.03,116.1,116.29,24752.0
2016-01-28 13:30:00,116.39,117.54,116.24,117.38,61204.0,116.39,117.54,116.24,117.38,61204.0
2016-01-28 14:00:00,117.36,118.23,117.36,118.23,32016.0,117.36,118.23,117.36,118.23,32016.0
2016-01-28 14:30:00,118.25,118.35,117.52,117.94,52646.0,118.25,118.35,117.52,117.94,52646.0
2016-01-28 15:00:00,117.94,118.11,117.53,117.53,70752.0,117.94,118.11,117.53,117.53,70752.0
2016-01-28 15:30:00,117.51,117.85,117.21,117.4,103456.0,117.51,117.85,117.21,117.4,103456.0
2016-01-29 09:30:00,117.89,119.9,117.89,119.38,17642.0,117.89,119.9,117.89,119.38,17642.0
2016-01-29 10:00:00,119.62,120.0,118.79,119.51,23039.0,119.62,120.0,118.79,119.51,23039.0
2016-01-29 10:30:00,119.44,120.04,119.41,119.65,29894.0,119.44,120.04,119.41,119.65,29894.0
2016-01-29 11:00:00,119.66,120.32,119.39,119.69,18956.0,119.66,120.32,119.39,119.69,18956.0
2016-01-29 11:30:00,119.71,120.1,119.58,119.99,16990.0,119.71,120.1,119.58,119.99,16990.0
2016-01-29 12:00:00,120.03,120.19,119.77,119.77,9853.0,120.03,120.19,119.77,119.77,9853.0
2016-01-29 12:30:00,119.75,119.99,119.57,119.85,10197.0,119.75,119.99,119.57,119.85,10197.0
2016-01-29 13:00:00,119.83,119.83,119.42,119.81,9738.0,119.83,119.83,119.42,119.81,9738.0
2016-01-29 13:30:00,119.71,120.13,119.44,120.11,20384.0,119.71,120.13,119.44,120.11,20384.0
2016-01-29 14:00:00,120.13,120.18,119.78,120.12,24130.0,120.13,120.18,119.78,120.12,24130.0
2016-01-29 14:30:00,120.04,120.67,120.04,120.34,28344.0,120.04,120.67,120.04,120.34,28344.0
2016-01-29 15:00:00,120.35,120.99,120.32,120.93,36767.0,120.35,120.99,120.32,120.93,36767.0
2016-01-29 15:30:00,120.9,121.33,120.7,121.2,91336.0,120.9,121.33,120.7,121.2,91336.0
2016-02-01 09:30:00,121.68,121.99,120.29,120.29,42257.0,121.68,121.99,120.29,120.29,42257.0
2016-02-01 10:00:00,120.29,120.41,119.48,119.49,28667.0,120.29,120.41,119.48,119.49,28667.0
2016-02-01 10:30:00,119.58,119.82,119.31,119.48,37240.0,119.58,119.82,119.31,119.48,37240.0
2016-02-01 11:00:00,119.53,119.54,118.95,119.38,54173.0,119.53,119.54,118.95,119.38,54173.0
2016-02-01 11:30:00,119.45,120.0,119.26,119.79,39480.0,119.45,120.0,119.26,119.79,39480.0
2016-02-01 12:00:00,119.87,119.89,119.39,119.65,31287.0,119.87,119.89,119.39,119.65,31287.0
2016-02-01 12:30:00,119.61,119.9,119.56,119.71,28568.0,119.61,119.9,119.56,119.71,28568.0
2016-02-01 13:00:00,119.73,120.45,119.63,120.25,73563.0,119.73,120.45,119.63,120.25,73563.0
2016-02-01 13:30:00,120.3,120.3,119.74,120.0,36423.0,120.3,120.3,119.74,120.0,36423.0
2016-02-01 14:00:00,120.0,120.29,119.78,120.1,37123.0,120.0,120.29,119.78,120.1,37123.0
2016-02-01 14:30:00,120.16,120.39,120.1,120.3,30228.0,120.16,120.39,120.1,120.3,30228.0
2016-02-01 15:00:00,120.25,120.68,120.11,120.65,60450.0,120.25,120.68,120.11,120.65,60450.0
2016-02-01 15:30:00,120.66,120.69,120.23,120.3,145131.0,120.66,120.69,120.23,120.3,145131.0
2016-02-02 09:30:00,119.13,120.19,118.48,118.95,16255.0,119.13,120.19,118.48,118.95,16255.0
2016-02-02 10:00:00,118.89,119.1,118.03,118.34,22796.0,118.89,119.1,118.03,118.34,22796.0
2016-02-02 10:30:00,118.2,118.48,118.02,118.21,28565.0,118.2,118.48,118.02,118.21,28565.0
2016-02-02 11:00:00,118.28,118.28,117.78,117.78,31608.0,118.28,118.28,117.78,117.78,31608.0
2016-02-02 11:30:00,117.84,118.06,117.16,117.17,23313.0,117.84,118.06,117.16,117.17,23313.0
2016-02-02 12:00:00,117.27,117.74,117.18,117.57,21445.0,117.27,117.74,117.18,117.57,21445.0
2016-02-02 12:30:00,117.57,118.02,117.53,117.99,17800.0,117.57,118.02,117.53,117.99,17800.0
2016-02-02 13:00:00,117.91,118.17,117.81,118.14,17610.0,117.91,118.17,117.81,118.14,17610.0
2016-02-02 13:30:00,118.15,118.23,117.68,117.82,23357.0,118.15,118.23,117.68,117.82,23357.0
2016-02-02 14:00:00,117.88,118.13,117.65,117.75,20721.0,117.88,118.13,117.65,117.75,20721.0
2016-02-02 14:30:00,117.79,118.42,117.79,118.04,19605.0,117.79,118.42,117.79,118.04,19605.0
2016-02-02 15:00:00,118.13,118.26,117.82,118.2,38706.0,118.13,118.26,117.82,118.2,38706.0
2016-02-02 15:30:00,118.2,118.3,117.77,117.94,111969.0,118.2,118.3,117.77,117.94,111969.0
2016-02-03 09:30:00,118.45,118.45,117.04,117.33,34760.0,118.45,118.45,117.04,117.33,34760.0
2016-02-03 10:00:00,117.25,117.25,115.81,116.08,21931.0,117.25,117.25,115.81,116.08,21931.0
2016-02-03 10:30:00,115.97,116.62,115.63,116.48,23567.0,115.97,116.62,115.63,116.48,23567.0
2016-02-03 11:00:00,116.44,116.7,115.74,116.5,31122.0,116.44,116.7,115.74,116.5,31122.0
2016-02-03 11:30:00,116.53,116.98,116.36,116.51,17733.0,116.53,116.98,116.36,116.51,17733.0
2016-02-03 12:00:00,116.56,117.16,116.47,117.07,24852.0,116.56,117.16,116.47,117.07,24852.0
2016-02-03 12:30:00,116.95,116.95,116.06,116.42,33270.0,116.95,116.95,116.06,116.42,33270.0
2016-02-03 13:00:00,116.41,116.61,116.11,116.4,32554.0,116.41,116.61,116.11,116.4,32554.0
2016-02-03 13:30:00,116.32,116.5,116.19,116.39,58106.0,116.32,116.5,116.19,116.39,58106.0
2016-02-03 14:00:00,116.39,118.0,116.35,117.88,44488.0,116.39,118.0,116.35,117.88,44488.0
2016-02-03 14:30:00,117.88,118.62,117.8,118.25,55378.0,117.88,118.62,117.8,118.25,55378.0
2016-02-03 15:00:00,118.32,118.97,118.13,118.35,63757.0,118.32,118.97,118.13,118.35,63757.0
2016-02-03 15:30:00,118.33,118.96,118.3,118.87,109757.0,118.33,118.96,118.3,118.87,109757.0
2016-02-04 09:30:00,118.39,118.73,117.79,118.03,26894.0,118.39,118.73,117.79,118.03,26894.0
2016-02-04 10:00:00,118.14,119.08,117.49,119.08,38353.0,118.14,119.08,117.49,119.08,38353.0
2016-02-04 10:30:00,119.05,119.54,118.89,119.4,23536.0,119.05,119.54,118.89,119.4,23536.0
2016-02-04 11:00:00,119.32,119.38,118.53,118.66,22148.0,119.32,119.38,118.53,118.66,22148.0
2016-02-04 11:30:00,118.65,118.65,118.02,118.03,13415.0,118.65,118.65,118.02,118.03,13415.0
2016-02-04 12:00:00,118.1,118.66,118.05,118.62,32907.0,118.1,118.66,118.05,118.62,32907.0
2016-02-04 12:30:00,118.56,118.68,118.01,118.02,34125.0,118.56,118.68,118.01,118.02,34125.0
2016-02-04 13:00:00,118.06,118.76,118.06,118.61,15724.0,118.06,118.76,118.06,118.61,15724.0
2016-02-04 13:30:00,118.65,118.65,117.7,117.75,11559.0,118.65,118.65,117.7,117.75,11559.0
2016-02-04 14:00:00,117.81,117.81,117.34,117.39,18210.0,117.81,117.81,117.34,117.39,18210.0
2016-02-04 14:30:00,117.53,117.72,117.25,117.72,13977.0,117.53,117.72,117.25,117.72,13977.0
2016-02-04 15:00:00,117.64,118.39,117.64,117.94,28695.0,117.64,118.39,117.64,117.94,28695.0
2016-02-04 15:30:00,117.97,118.05,117.78,117.92,59768.0,117.97,118.05,117.78,117.92,59768.0
2016-02-05 09:30:00,117.33,117.33,116.2,116.4,20412.0,117.33,117.33,116.2,116.4,20412.0
2016-02-05 10:00:00,116.56,116.71,115.73,115.77,12075.0,116.56,116.71,115.73,115.77,12075.0
2016-02-05 10:30:00,115.71,116.08,115.47,115.5,18980.0,115.71,116.08,115.47,115.5,18980.0
2016-02-05 11:00:00,115.66,115.8,115.07,115.36,13819.0,115.66,115.8,115.07,115.36,13819.0
2016-02-05 11:30:00,115.29,115.69,115.29,115.59,17057.0,115.29,115.69,115.29,115.59,17057.0
2016-02-05 12:00:00,115.69,116.32,115.58,115.8,34179.0,115.69,116.32,115.58,115.8,34179.0
2016-02-05 12:30:00,115.8,115.88,115.53,115.78,11797.0,115.8,115.88,115.53,115.78,11797.0
2016-02-05 13:00:00,115.78,116.56,115.75,116.45,21961.0,115.78,116.56,115.75,116.45,21961.0
2016-02-05 13:30:00,116.59,116.59,115.51,115.6,11326.0,116.59,116.59,115.51,115.6,11326.0
2016-02-05 14:00:00,115.6,115.77,115.33,115.44,22172.0,115.6,115.77,115.33,115.44,22172.0
2016-02-05 14:30:00,115.54,115.75,115.17,115.44,48306.0,115.54,115.75,115.17,115.44,48306.0
2016-02-05 15:00:00,115.4,115.87,115.33,115.63,29168.0,115.4,115.87,115.33,115.63,29168.0
2016-02-05 15:30:00,115.62,115.62,115.0,115.47,91511.0,115.62,115.62,115.0,115.47,91511.0
2016-02-08 09:30:00,114.34,115.17,113.59,113.9,24771.0,114.34,115.17,113.59,113.9,24771.0
2016-02-08 10:00:00,113.95,114.02,113.27,113.49,28523.0,113.95,114.02,113.27,113.49,28523.0
2016-02-08 10:30:00,113.32,113.84,113.16,113.34,28926.0,113.32,113.84,113.16,113.34,28926.0
2016-02-08 11:00:00,113.39,113.41,112.79,113.27,21926.0,113.39,113.41,112.79,113.27,21926.0
2016-02-08 11:30:00,113.26,113.27,112.6,113.11,20711.0,113.26,113.27,112.6,113.11,20711.0
2016-02-08 12:00:00,113.28,113.67,113.11,113.58,11740.0,113.28,113.67,113.11,113.58,11740.0
2016-02-08 12:30:00,113.68,114.02,113.26,113.31,18373.0,113.68,114.02,113.26,113.31,18373.0
2016-02-08 13:00:00,113.26,113.28,112.71,112.73,13178.0,113.26,113.28,112.71,112.73,13178.0
2016-02-08 13:30:00,112.81,113.04,112.56,112.64,16381.0,112.81,113.04,112.56,112.64,16381.0
2016-02-08 14:00:00,112.64,113.04,112.64,112.8,26013.0,112.64,113.04,112.64,112.8,26013.0
2016-02-08 14:30:00,112.8,112.99,112.5,112.83,15787.0,112.8,112.99,112.5,112.83,15787.0
2016-02-08 15:00:00,112.87,113.75,112.81,113.4,31803.0,112.87,113.75,112.81,113.4,31803.0
2016-02-08 15:30:00,113.43,114.24,113.3,113.62,71610.0,113.43,114.24,113.3,113.62,71610.0
2016-02-09 09:30:00,112.53,115.58,112.0,115.12,24945.0,112.53,115.58,112.0,115.12,24945.0
2016-02-09 10:00:00,115.23,115.68,114.5,114.65,33920.0,115.23,115.68,114.5,114.65,33920.0
2016-02-09 10:30:00,114.63,114.82,113.98,113.98,19733.0,114.63,114.82,113.98,113.98,19733.0
2016-02-09 11:00:00,113.94,115.64,113.94,115.46,21635.0,113.94,115.64,113.94,115.46,21635.0
2016-02-09 11:30:00,115.29,115.39,114.63,114.65,16832.0,115.29,115.39,114.63,114.65,16832.0
2016-02-09 12:00:00,114.75,115.45,114.63,115.22,17112.0,114.75,115.45,114.63,115.22,17112.0
2016-02-09 12:30:00,115.2,115.46,115.04,115.28,15047.0,115.2,115.46,115.04,115.28,15047.0
2016-02-09 13:00:00,115.28,115.34,114.82,115.15,20075.0,115.28,115.34,114.82,115.15,20075.0
2016-02-09 13:30:00,115.22,115.69,115.17,115.64,23693.0,115.22,115.69,115.17,115.64,23693.0
2016-02-09 14:00:00,115.63,116.3,115.38,115.46,24589.0,115.63,116.3,115.38,115.46,24589.0
2016-02-09 14:30:00,115.41,116.35,115.41,116.19,35682.0,115.41,116.35,115.41,116.19,35682.0
2016-02-09 15:00:00,116.28,117.09,116.19,116.4,89825.0,116.28,117.09,116.19,116.4,89825.0
2016-02-09 15:30:00,116.45,116.59,115.68,115.83,79617.0,116.45,116.59,115.68,115.83,79617.0
2016-02-10 09:30:00,116.73,120.05,116.01,119.99,70569.0,116.73,120.05,116.01,119.99,70569.0
2016-02-10 10:00:00,120.03,120.18,118.62,118.72,19598.0,120.03,120.18,118.62,118.72,19598.0
2016-02-10 10:30:00,118.72,119.46,118.32,118.54,25147.0,118.72,119.46,118.32,118.54,25147.0
2016-02-10 11:00:00,118.5,119.43,118.19,119.21,51050.0,118.5,119.43,118.19,119.21,51050.0
2016-02-10 11:30:00,119.2,119.7,119.06,119.35,20450.0,119.2,119.7,119.06,119.35,20450.0
2016-02-10 12:00:00,119.32,120.03,119.16,120.03,26286.0,119.32,120.03,119.16,120.03,26286.0
2016-02-10 12:30:00,119.9,120.03,119.6,119.95,10541.0,119.9,120.03,119.6,119.95,10541.0
2016-02-10 13:00:00,119.84,119.84,119.1,119.1,17195.0,119.84,119.84,119.1,119.1,17195.0
2016-02-10 13:30:00,119.04,119.38,118.89,119.02,10809.0,119.04,119.38,118.89,119.02,10809.0
2016-02-10 14:00:00,119.12,119.37,118.8,118.93,19498.0,119.12,119.37,118.8,118.93,19498.0
2016-02-10 14:30:00,119.03,119.36,118.58,118.92,17896.0,119.03,119.36,118.58,118.92,17896.0
2016-02-10 15:00:00,118.9,119.46,118.16,118.23,33441.0,118.9,119.46,118.16,118.23,33441.0
2016-02-10 15:30:00,118.24,118.29,117.56,117.7,65155.0,118.24,118.29,117.56,117.7,65155.0
2016-02-11 09:30:00,115.19,116.34,115.19,116.09,33355.0,115.19,116.34,115.19,116.09,33355.0
2016-02-11 10:00:00,116.16,116.16,115.61,115.66,24172.0,116.16,116.16,115.61,115.66,24172.0
2016-02-11 10:30:00,115.75,116.2,115.66,115.79,26132.0,115.75,116.2,115.66,115.79,26132.0
2016-02-11 11:00:00,115.72,116.13,115.38,115.62,13286.0,115.72,116.13,115.38,115.62,13286.0
2016-02-11 11:30:00,115.53,116.3,115.44,116.24,10903.0,115.53,116.3,115.44,116.24,10903.0
2016-02-11 12:00:00,116.09,116.69,115.89,116.33,15667.0,116.09,116.69,115.89,116.33,15667.0
2016-02-11 12:30:00,116.4,117.2,116.05,117.2,25970.0,116.4,117.2,116.05,117.2,25970.0
2016-02-11 13:00:00,117.11,117.44,116.42,116.48,34172.0,117.11,117.44,116.42,116.48,34172.0
2016-02-11 13:30:00,116.55,116.67,115.94,116.35,61451.0,116.55,116.67,115.94,116.35,61451.0
2016-02-11 14:00:00,116.34,116.7,115.99,116.13,18775.0,116.34,116.7,115.99,116.13,18775.0
2016-02-11 14:30:00,116.07,117.8,115.82,117.15,42615.0,116.07,117.8,115.82,117.15,42615.0
2016-02-11 15:00:00,117.09,117.09,116.32,116.73,32033.0,117.09,117.09,116.32,116.73,32033.0
2016-02-11 15:30:00,116.64,117.12,116.29,116.47,74421.0,116.64,117.12,116.29,116.47,74421.0
2016-02-12 09:30:00,117.85,118.5,116.59,116.61,30867.0,117.85,118.5,116.59,116.61,30867.0
2016-02-12 10:00:00,116.64,117.22,116.58,117.18,25702.0,116.64,117.22,116.58,117.18,25702.0
2016-02-12 10:30:00,117.12,117.43,117.03,117.23,18281.0,117.12,117.43,117.03,117.23,18281.0
2016-02-12 11:00:00,117.27,117.96,117.22,117.75,25279.0,117.27,117.96,117.22,117.75,25279.0
2016-02-12 11:30:00,117.8,117.83,117.48,117.58,15210.0,117.8,117.83,117.48,117.58,15210.0
2016-02-12 12:00:00,117.6,118.11,117.57,118.02,8600.0,117.6,118.11,117.57,118.02,8600.0
2016-02-12 12:30:00,118.01,118.35,117.75,118.05,10628.0,118.01,118.35,117.75,118.05,10628.0
2016-02-12 13:00:00,118.03,118.09,117.69,118.03,12610.0,118.03,118.09,117.69,118.03,12610.0
2016-02-12 13:30:00,118.03,118.34,117.79,117.93,18630.0,118.03,118.34,117.79,117.93,18630.0
2016-02-12 14:00:00,117.8,118.31,117.8,118.25,17216.0,117.8,118.31,117.8,118.25,17216.0
2016-02-12 14:30:00,118.29,118.41,118.05,118.34,28876.0,118.29,118.41,118.05,118.34,28876.0
2016-02-12 15:00:00,118.35,119.11,118.18,118.86,35386.0,118.35,119.11,118.18,118.86,35386.0
2016-02-12 15:30:00,118.83,118.83,118.12,118.43,56019.0,118.83,118.83,118.12,118.43,56019.0
2016-02-16 09:30:00,119.47,119.95,118.74,119.65,14677.0,119.47,119.95,118.74,119.65,14677.0
2016-02-16 10:00:00,119.74,120.13,119.3,119.48,46192.0,119.74,120.13,119.3,119.48,46192.0
2016-02-16 10:30:00,119.32,119.99,119.18,119.42,58057.0,119.32,119.99,119.18,119.42,58057.0
2016-02-16 11:00:00,119.31,119.55,118.79,119.2,37928.0,119.31,119.55,118.79,119.2,37928.0
2016-02-16 11:30:00,119.21,119.63,119.12,119.63,18180.0,119.21,119.63,119.12,119.63,18180.0
2016-02-16 12:00:00,119.45,119.75,119.42,119.55,10632.0,119.45,119.75,119.42,119.55,10632.0
2016-02-16 12:30:00,119.53,119.72,119.33,119.72,9607.0,119.53,119.72,119.33,119.72,9607.0
2016-02-16 13:00:00,119.85,120.12,119.85,119.86,9859.0,119.85,120.12,119.85,119.86,9859.0
2016-02-16 13:30:00,119.83,119.98,119.71,119.71,8915.0,119.83,119.98,119.71,119.71,8915.0
2016-02-16 14:00:00,119.77,120.0,119.76,119.87,8947.0,119.77,120.0,119.76,119.87,8947.0
2016-02-16 14:30:00,119.86,119.92,119.46,119.61,15676.0,119.86,119.92,119.46,119.61,15676.0
2016-02-16 15:00:00,119.62,120.13,119.5,120.13,27267.0,119.62,120.13,119.5,120.13,27267.0
2016-02-16 15:30:00,120.07,120.09,119.64,120.0,67405.0,120.07,120.09,119.64,120.0,67405.0
2016-02-17 09:30:00,120.42,120.87,119.53,120.86,19329.0,120.42,120.87,119.53,120.86,19329.0
2016-02-17 10:00:00,120.76,121.1,120.5,121.0,20058.0,120.76,121.1,120.5,121.0,20058.0
2016-02-17 10:30:00,121.05,121.54,120.77,121.4,21259.0,121.05,121.54,120.77,121.4,21259.0
2016-02-17 11:00:00,121.4,121.51,121.03,121.4,9155.0,121.4,121.51,121.03,121.4,9155.0
2016-02-17 11:30:00,121.4,121.93,121.39,121.93,18416.0,121.4,121.93,121.39,121.93,18416.0
2016-02-17 12:00:00,121.96,122.26,121.64,122.01,13974.0,121.96,122.26,121.64,122.01,13974.0
2016-02-17 12:30:00,122.07,122.08,121.59,121.59,10625.0,122.07,122.08,121.59,121.59,10625.0
2016-02-17 13:00:00,121.49,121.62,121.19,121.55,10146.0,121.49,121.62,121.19,121.55,10146.0
2016-02-17 13:30:00,121.56,121.73,121.43,121.54,11044.0,121.56,121.73,121.43,121.54,11044.0
2016-02-17 14:00:00,121.55,122.15,121.32,121.87,21046.0,121.55,122.15,121.32,121.87,21046.0
2016-02-17 14:30:00,121.85,122.14,121.66,121.66,13465.0,121.85,122.14,121.66,121.66,13465.0
2016-02-17 15:00:00,121.72,122.02,121.71,121.9,23713.0,121.72,122.02,121.71,121.9,23713.0
2016-02-17 15:30:00,121.9,122.23,121.76,122.12,67242.0,121.9,122.23,121.76,122.12,67242.0
2016-02-18 09:30:00,121.89,122.4,121.51,122.35,22229.0,121.89,122.4,121.51,122.35,22229.0
2016-02-18 10:00:00,122.15,122.61,122.03,122.6,15212.0,122.15,122.61,122.03,122.6,15212.0
2016-02-18 10:30:00,122.61,122.7,122.0,122.1,19384.0,122.61,122.7,122.0,122.1,19384.0
2016-02-18 11:00:00,122.04,122.04,121.67,121.85,15741.0,122.04,122.04,121.67,121.85,15741.0
2016-02-18 11:30:00,121.94,122.25,121.73,122.18,12603.0,121.94,122.25,121.73,122.18,12603.0
2016-02-18 12:00:00,122.27,122.43,122.01,122.26,7230.0,122.27,122.43,122.01,122.26,7230.0
2016-02-18 12:30:00,122.26,122.26,121.83,121.98,5874.0,122.26,122.26,121.83,121.98,5874.0
2016-02-18 13:00:00,121.93,122.14,121.83,121.96,6626.0,121.93,122.14,121.83,121.96,6626.0
2016-02-18 13:30:00,121.89,121.89,121.48,121.6,9665.0,121.89,121.89,121.48,121.6,9665.0
2016-02-18 14:00:00,121.64,121.87,121.57,121.7,17130.0,121.64,121.87,121.57,121.7,17130.0
2016-02-18 14:30:00,121.7,121.82,121.29,121.4,11118.0,121.7,121.82,121.29,121.4,11118.0
2016-02-18 15:00:00,121.44,121.45,121.01,121.15,16540.0,121.44,121.45,121.01,121.15,16540.0
2016-02-18 15:30:00,121.14,121.27,120.94,121.2,54610.0,121.14,121.27,120.94,121.2,54610.0
2016-02-19 09:30:00,121.16,121.16,119.96,120.56,43649.0,121.16,121.16,119.96,120.56,43649.0
2016-02-19 10:00:00,120.75,121.22,120.38,120.86,27117.0,120.75,121.22,120.38,120.86,27117.0
2016-02-19 10:30:00,120.91,121.57,120.73,121.4,15874.0,120.91,121.57,120.73,121.4,15874.0
2016-02-19 11:00:00,121.19,121.57,120.9,121.57,5142.0,121.19,121.57,120.9,121.57,5142.0
2016-02-19 11:30:00,121.78,121.78,121.37,121.4,7856.0,121.78,121.78,121.37,121.4,7856.0
2016-02-19 12:00:00,121.44,121.68,121.28,121.29,13127.0,121.44,121.68,121.28,121.29,13127.0
2016-02-19 12:30:00,121.42,121.54,121.17,121.34,8754.0,121.42,121.54,121.17,121.34,8754.0
2016-02-19 13:00:00,121.38,121.62,121.22,121.37,1800.0,121.38,121.62,121.22,121.37,1800.0
2016-02-19 13:30:00,121.52,121.66,121.26,121.26,3778.0,121.52,121.66,121.26,121.26,3778.0
2016-02-19 14:00:00,121.33,121.85,121.32,121.45,15975.0,121.33,121.85,121.32,121.45,15975.0
2016-02-19 14:30:00,121.51,121.61,120.9,121.02,10427.0,121.51,121.61,120.9,121.02,10427.0
2016-02-19 15:00:00,121.09,121.48,121.09,121.44,8987.0,121.09,121.48,121.09,121.44,8987.0
2016-02-19 15:30:00,121.44,121.59,121.12,121.34,50095.0,121.44,121.59,121.12,121.34,50095.0
2016-02-22 09:30:00,122.59,123.27,122.0,122.34,21301.0,122.59,123.27,122.0,122.34,21301.0
2016-02-22 10:00:00,122.3,122.6,121.45,122.38,12612.0,122.3,122.6,121.45,122.38,12612.0
2016-02-22 10:30:00,122.22,122.35,121.84,122.08,11271.0,122.22,122.35,121.84,122.08,11271.0
2016-02-22 11:00:00,122.06,122.07,121.73,122.01,11553.0,122.06,122.07,121.73,122.01,11553.0
2016-02-22 11:30:00,122.0,122.07,121.75,121.89,11922.0,122.0,122.07,121.75,121.89,11922.0
2016-02-22 12:00:00,121.84,122.14,121.8,122.13,6968.0,121.84,122.14,121.8,122.13,6968.0
2016-02-22 12:30:00,122.13,122.46,121.77,121.81,12577.0,122.13,122.46,121.77,121.81,12577.0
2016-02-22 13:00:00,121.91,122.09,121.83,121.93,12250.0,121.91,122.09,121.83,121.93,12250.0
2016-02-22 13:30:00,122.05,122.62,121.97,122.62,6882.0,122.05,122.62,121.97,122.62,6882.0
2016-02-22 14:00:00,122.61,122.72,122.41,122.45,12538.0,122.61,122.72,122.41,122.45,12538.0
2016-02-22 14:30:00,122.46,122.51,122.31,122.46,11252.0,122.46,122.51,122.31,122.46,11252.0
2016-02-22 15:00:00,122.45,122.63,122.4,122.54,24735.0,122.45,122.63,122.4,122.54,24735.0
2016-02-22 15:30:00,122.56,123.03,122.5,122.67,35048.0,122.56,123.03,122.5,122.67,35048.0
2016-02-23 09:30:00,121.92,122.95,121.66,121.97,54663.0,121.92,122.95,121.66,121.97,54663.0
2016-02-23 10:00:00,121.81,122.17,121.3,121.3,10428.0,121.81,122.17,121.3,121.3,10428.0
2016-02-23 10:30:00,121.38,121.59,120.71,120.96,13754.0,121.38,121.59,120.71,120.96,13754.0
2016-02-23 11:00:00,120.91,120.94,120.48,120.63,16635.0,120.91,120.94,120.48,120.63,16635.0
2016-02-23 11:30:00,120.69,121.12,120.67,120.83,14726.0,120.69,121.12,120.67,120.83,14726.0
2016-02-23 12:00:00,120.79,120.93,120.53,120.78,10402.0,120.79,120.93,120.53,120.78,10402.0
2016-02-23 12:30:00,121.02,121.17,120.82,121.16,11629.0,121.02,121.17,120.82,121.16,11629.0
2016-02-23 13:00:00,121.29,121.29,120.87,120.97,8021.0,121.29,121.29,120.87,120.97,8021.0
2016-02-23 13:30:00,120.94,121.05,120.56,120.65,11013.0,120.94,121.05,120.56,120.65,11013.0
2016-02-23 14:00:00,120.69,121.25,120.68,120.99,14288.0,120.69,121.25,120.68,120.99,14288.0
2016-02-23 14:30:00,120.91,121.2,120.88,121.03,15458.0,120.91,121.2,120.88,121.03,15458.0
2016-02-23 15:00:00,121.1,121.18,120.91,121.05,28521.0,121.1,121.18,120.91,121.05,28521.0
2016-02-23 15:30:00,121.04,121.32,120.98,121.05,60723.0,121.04,121.32,120.98,121.05,60723.0
2016-02-24 09:30:00,120.25,120.41,119.23,119.51,12474.0,120.25,120.41,119.23,119.51,12474.0
2016-02-24 10:00:00,119.37,119.73,118.93,119.15,22004.0,119.37,119.73,118.93,119.15,22004.0
2016-02-24 10:30:00,119.24,119.92,119.03,119.38,22685.0,119.24,119.92,119.03,119.38,22685.0
2016-02-24 11:00:00,119.38,119.58,119.02,119.26,20741.0,119.38,119.58,119.02,119.26,20741.0
2016-02-24 11:30:00,119.35,120.09,119.35,119.82,10036.0,119.35,120.09,119.35,119.82,10036.0
2016-02-24 12:00:00,119.82,120.0,119.59,119.65,17728.0,119.82,120.0,119.59,119.65,17728.0
2016-02-24 12:30:00,119.72,119.82,118.95,119.04,56076.0,119.72,119.82,118.95,119.04,56076.0
2016-02-24 13:00:00,119.03,119.9,119.01,119.84,14492.0,119.03,119.9,119.01,119.84,14492.0
2016-02-24 13:30:00,119.9,119.97,119.61,119.85,13323.0,119.9,119.97,119.61,119.85,13323.0
2016-02-24 14:00:00,119.88,120.35,119.77,120.25,28672.0,119.88,120.35,119.77,120.25,28672.0
2016-02-24 14:30:00,120.27,120.53,120.03,120.13,23477.0,120.27,120.53,120.03,120.13,23477.0
2016-02-24 15:00:00,120.21,120.78,120.21,120.66,41791.0,120.21,120.78,120.21,120.66,41791.0
2016-02-24 15:30:00,120.65,120.91,120.61,120.74,43943.0,120.65,120.91,120.61,120.74,43943.0
2016-02-25 09:30:00,121.09,121.21,120.1,120.59,32952.0,121.09,121.21,120.1,120.59,32952.0
2016-02-25 10:00:00,120.6,120.62,120.1,120.38,16538.0,120.6,120.62,120.1,120.38,16538.0
2016-02-25 10:30:00,120.36,120.82,120.18,120.46,31461.0,120.36,120.82,120.18,120.46,31461.0
2016-02-25 11:00:00,120.45,121.08,120.35,121.08,16061.0,120.45,121.08,120.35,121.08,16061.0
2016-02-25 11:30:00,121.1,121.41,120.87,121.3,8567.0,121.1,121.41,120.87,121.3,8567.0
2016-02-25 12:00:00,121.23,121.27,121.04,121.08,7826.0,121.23,121.27,121.04,121.08,7826.0
2016-02-25 12:30:00,121.04,121.07,120.86,121.03,6040.0,121.04,121.07,120.86,121.03,6040.0
2016-02-25 13:00:00,121.11,121.22,120.93,121.14,22355.0,121.11,121.22,120.93,121.14,22355.0
2016-02-25 13:30:00,121.24,121.26,120.7,120.75,21379.0,121.24,121.26,120.7,120.75,21379.0
2016-02-25 14:00:00,120.77,121.34,120.59,121.32,25625.0,120.77,121.34,120.59,121.32,25625.0
2016-02-25 14:30:00,121.33,121.7,121.32,121.52,26259.0,121.33,121.7,121.32,121.52,26259.0
2016-02-25 15:00:00,121.41,121.78,121.38,121.73,30880.0,121.41,121.78,121.38,121.73,30880.0
2016-02-25 15:30:00,121.76,121.93,121.59,121.81,52023.0,121.76,121.93,121.59,121.81,52023.0
2016-02-26 09:30:00,122.1,122.54,120.49,122.16,14060.0,122.1,122.54,120.49,122.16,14060.0
2016-02-26 10:00:00,122.1,122.21,121.51,121.84,13321.0,122.1,122.21,121.51,121.84,13321.0
2016-02-26 10:30:00,121.82,122.21,121.62,122.21,14114.0,121.82,122.21,121.62,122.21,14114.0
2016-02-26 11:00:00,122.18,122.32,121.94,121.94,11971.0,122.18,122.32,121.94,121.94,11971.0
2016-02-26 11:30:00,121.75,122.34,121.75,122.26,7099.0,121.75,122.34,121.75,122.26,7099.0
2016-02-26 12:00:00,122.18,122.35,121.96,122.26,7318.0,122.18,122.35,121.96,122.26,7318.0
2016-02-26 12:30:00,122.21,122.59,122.21,122.45,15320.0,122.21,122.59,122.21,122.45,15320.0
2016-02-26 13:00:00,122.52,122.71,122.41,122.61,9159.0,122.52,122.71,122.41,122.61,9159.0
2016-02-26 13:30:00,122.5,122.82,122.16,122.42,6000.0,122.5,122.82,122.16,122.42,6000.0
2016-02-26 14:00:00,122.46,122.59,122.28,122.57,6096.0,122.46,122.59,122.28,122.57,6096.0
2016-02-26 14:30:00,122.46,122.54,122.07,122.15,7751.0,122.46,122.54,122.07,122.15,7751.0
2016-02-26 15:00:00,122.19,122.24,121.9,121.9,18936.0,122.19,122.24,121.9,121.9,18936.0
2016-02-26 15:30:00,121.91,122.08,121.7,121.83,67970.0,121.91,122.08,121.7,121.83,67970.0
2016-02-29 09:30:00,121.84,123.0,121.06,122.16,18357.0,121.84,123.0,121.06,122.16,18357.0
2016-02-29 10:00:00,122.16,122.2,121.71,122.0,13100.0,122.16,122.2,121.71,122.0,13100.0
2016-02-29 10:30:00,122.03,122.22,121.72,121.81,20709.0,122.03,122.22,121.72,121.81,20709.0
2016-02-29 11:00:00,121.84,122.29,121.74,121.81,19911.0,121.84,122.29,121.74,121.81,19911.0
2016-02-29 11:30:00,121.81,122.2,121.77,122.07,30298.0,121.81,122.2,121.77,122.07,30298.0
2016-02-29 12:00:00,122.09,122.16,121.64,121.75,12503.0,122.09,122.16,121.64,121.75,12503.0
2016-02-29 12:30:00,121.79,121.95,121.65,121.88,13700.0,121.79,121.95,121.65,121.88,13700.0
2016-02-29 13:00:00,121.89,121.95,121.49,121.49,9636.0,121.89,121.95,121.49,121.49,9636.0
2016-02-29 13:30:00,121.54,121.73,121.32,121.59,11301.0,121.54,121.73,121.32,121.59,11301.0
2016-02-29 14:00:00,121.66,121.72,121.23,121.52,20816.0,121.66,121.72,121.23,121.52,20816.0
2016-02-29 14:30:00,121.53,121.64,121.21,121.23,18226.0,121.53,121.64,121.21,121.23,18226.0
2016-02-29 15:00:00,121.22,121.22,120.77,121.08,22252.0,121.22,121.22,120.77,121.08,22252.0
2016-02-29 15:30:00,121.03,121.09,120.28,120.3,72551.0,121.03,121.09,120.28,120.3,72551.0
2016-03-01 09:30:00,121.09,121.85,120.52,121.46,22719.0,121.09,121.85,120.52,121.46,22719.0
2016-03-01 10:00:00,121.5,121.69,120.83,121.53,23501.0,121.5,121.69,120.83,121.53,23501.0
2016-03-01 10:30:00,121.62,121.98,121.41,121.49,21555.0,121.62,121.98,121.41,121.49,21555.0
2016-03-01 11:00:00,121.53,122.45,121.47,122.39,18519.0,121.53,122.45,121.47,122.39,18519.0
2016-03-01 11:30:00,122.39,122.53,122.01,122.34,19865.0,122.39,122.53,122.01,122.34,19865.0
2016-03-01 12:00:00,122.34,122.82,122.34,122.6,10668.0,122.34,122.82,122.34,122.6,10668.0
2016-03-01 12:30:00,122.58,122.66,122.24,122.24,16961.0,122.58,122.66,122.24,122.24,16961.0
2016-03-01 13:00:00,122.24,122.24,121.92,122.09,19452.0,122.24,122.24,121.92,122.09,19452.0
2016-03-01 13:30:00,122.1,122.23,121.95,122.23,45665.0,122.1,122.23,121.95,122.23,45665.0
2016-03-01 14:00:00,122.18,123.23,122.04,122.96,56071.0,122.18,123.23,122.04,122.96,56071.0
2016-03-01 14:30:00,122.98,123.31,122.81,123.3,29157.0,122.98,123.31,122.81,123.3,29157.0
2016-03-01 15:00:00,123.31,123.69,123.29,123.66,30673.0,123.31,123.69,123.29,123.66,30673.0
2016-03-01 15:30:00,123.6,123.68,123.32,123.56,73985.0,123.6,123.68,123.32,123.56,73985.0
2016-03-02 09:30:00,123.11,125.0,122.99,124.55,36559.0,123.11,125.0,122.99,124.55,36559.0
2016-03-02 10:00:00,124.42,126.09,124.32,125.79,39677.0,124.42,126.09,124.32,125.79,39677.0
2016-03-02 10:30:00,125.71,125.71,124.79,125.34,27303.0,125.71,125.71,124.79,125.34,27303.0
2016-03-02 11:00:00,125.39,125.87,125.24,125.62,39537.0,125.39,125.87,125.24,125.62,39537.0
2016-03-02 11:30:00,125.62,125.92,125.52,125.66,27698.0,125.62,125.92,125.52,125.66,27698.0
2016-03-02 12:00:00,125.64,125.75,125.44,125.62,25252.0,125.64,125.75,125.44,125.62,25252.0
2016-03-02 12:30:00,125.6,125.78,125.49,125.78,9879.0,125.6,125.78,125.49,125.78,9879.0
2016-03-02 13:00:00,125.75,126.12,125.51,126.12,17409.0,125.75,126.12,125.51,126.12,17409.0
2016-03-02 13:30:00,126.16,126.18,125.72,125.78,27494.0,126.16,126.18,125.72,125.78,27494.0
2016-03-02 14:00:00,125.79,126.17,125.78,126.05,45925.0,125.79,126.17,125.78,126.05,45925.0
2016-03-02 14:30:00,125.96,126.48,125.91,126.44,58399.0,125.96,126.48,125.91,126.44,58399.0
2016-03-02 15:00:00,126.42,126.49,126.0,126.1,30993.0,126.42,126.49,126.0,126.1,30993.0
2016-03-02 15:30:00,126.07,126.32,125.95,126.03,117959.0,126.07,126.32,125.95,126.03,117959.0
2016-03-03 09:30:00,125.61,126.2,125.42,125.6,13690.0,125.61,126.2,125.42,125.6,13690.0
2016-03-03 10:00:00,125.8,125.8,125.31,125.38,17609.0,125.8,125.8,125.31,125.38,17609.0
2016-03-03 10:30:00,125.38,125.5,125.08,125.34,19395.0,125.38,125.5,125.08,125.34,19395.0
2016-03-03 11:00:00,125.23,125.3,125.06,125.22,14659.0,125.23,125.3,125.06,125.22,14659.0
2016-03-03 11:30:00,125.17,125.37,125.0,125.37,15556.0,125.17,125.37,125.0,125.37,15556.0
2016-03-03 12:00:00,125.38,125.69,125.33,125.45,11128.0,125.38,125.69,125.33,125.45,11128.0
2016-03-03 12:30:00,125.44,125.58,125.31,125.4,15723.0,125.44,125.58,125.31,125.4,15723.0
2016-03-03 13:00:00,125.41,125.59,125.39,125.47,14310.0,125.41,125.59,125.39,125.47,14310.0
2016-03-03 13:30:00,125.42,125.75,125.42,125.67,10776.0,125.42,125.75,125.42,125.67,10776.0
2016-03-03 14:00:00,125.68,126.15,125.64,126.01,24051.0,125.68,126.15,125.64,126.01,24051.0
2016-03-03 14:30:00,125.98,126.0,125.65,125.92,23278.0,125.98,126.0,125.65,125.92,23278.0
2016-03-03 15:00:00,125.94,126.33,125.88,126.33,20489.0,125.94,126.33,125.88,126.33,20489.0
2016-03-03 15:30:00,126.33,126.66,126.21,126.34,79362.0,126.33,126.66,126.21,126.34,79362.0
2016-03-04 09:30:00,126.45,126.91,126.07,126.24,21296.0,126.45,126.91,126.07,126.24,21296.0
2016-03-04 10:00:00,126.4,126.46,125.96,126.39,13516.0,126.4,126.46,125.96,126.39,13516.0
2016-03-04 10:30:00,126.39,127.06,126.36,127.03,24450.0,126.39,127.06,126.36,127.03,24450.0
2016-03-04 11:00:00,127.03,127.66,126.93,127.18,16526.0,127.03,127.66,126.93,127.18,16526.0
2016-03-04 11:30:00,127.12,127.39,127.06,127.24,27714.0,127.12,127.39,127.06,127.24,27714.0
2016-03-04 12:00:00,127.22,127.39,126.8,126.82,16238.0,127.22,127.39,126.8,126.82,16238.0
2016-03-04 12:30:00,126.85,127.35,126.67,127.35,15174.0,126.85,127.35,126.67,127.35,15174.0
2016-03-04 13:00:00,127.33,127.84,127.29,127.59,14939.0,127.33,127.84,127.29,127.59,14939.0
2016-03-04 13:30:00,127.59,127.98,127.37,127.94,29211.0,127.59,127.98,127.37,127.94,29211.0
2016-03-04 14:00:00,127.92,127.98,127.64,127.73,29344.0,127.92,127.98,127.64,127.73,29344.0
2016-03-04 14:30:00,127.67,127.82,127.27,127.35,14924.0,127.67,127.82,127.27,127.35,14924.0
2016-03-04 15:00:00,127.32,127.38,127.02,127.38,24582.0,127.32,127.38,127.02,127.38,24582.0
2016-03-04 15:30:00,127.41,127.48,127.0,127.12,87807.0,127.41,127.48,127.0,127.12,87807.0
2016-03-07 09:30:00,126.2,126.96,125.18,126.62,18997.0,126.2,126.96,125.18,126.62,18997.0
2016-03-07 10:00:00,126.49,126.66,126.29,126.33,8149.0,126.49,126.66,126.29,126.33,8149.0
2016-03-07 10:30:00,126.52,126.95,126.52,126.9,29127.0,126.52,126.95,126.52,126.9,29127.0
2016-03-07 11:00:00,126.95,127.47,126.78,127.47,15345.0,126.95,127.47,126.78,127.47,15345.0
2016-03-07 11:30:00,127.49,128.13,127.49,128.07,12106.0,127.49,128.13,127.49,128.07,12106.0
2016-03-07 12:00:00,128.0,128.17,127.9,128.12,5837.0,128.0,128.17,127.9,128.12,5837.0
2016-03-07 12:30:00,128.11,128.28,128.05,128.27,11257.0,128.11,128.28,128.05,128.27,11257.0
2016-03-07 13:00:00,128.22,128.79,127.87,127.87,16847.0,128.22,128.79,127.87,127.87,16847.0
2016-03-07 13:30:00,127.82,127.87,127.46,127.66,32263.0,127.82,127.87,127.46,127.66,32263.0
2016-03-07 14:00:00,127.65,127.9,127.57,127.72,25541.0,127.65,127.9,127.57,127.72,25541.0
2016-03-07 14:30:00,127.73,127.89,127.57,127.75,29313.0,127.73,127.89,127.57,127.75,29313.0
2016-03-07 15:00:00,127.75,128.16,127.71,127.97,26528.0,127.75,128.16,127.71,127.97,26528.0
2016-03-07 15:30:00,127.94,128.16,127.75,127.99,79930.0,127.94,128.16,127.75,127.99,79930.0
2016-03-08 09:30:00,127.03,127.99,126.3,126.96,18716.0,127.03,127.99,126.3,126.96,18716.0
2016-03-08 10:00:00,126.95,127.01,126.59,126.75,17903.0,126.95,127.01,126.59,126.75,17903.0
2016-03-08 10:30:00,126.76,127.01,126.28,126.72,37713.0,126.76,127.01,126.28,126.72,37713.0
2016-03-08 11:00:00,126.8,127.16,126.45,126.91,26612.0,126.8,127.16,126.45,126.91,26612.0
2016-03-08 11:30:00,126.87,127.32,126.74,127.24,22510.0,126.87,127.32,126.74,127.24,22510.0
2016-03-08 12:00:00,127.17,127.36,126.95,127.27,25622.0,127.17,127.36,126.95,127.27,25622.0
2016-03-08 12:30:00,127.39,127.39,126.84,127.1,15315.0,127.39,127.39,126.84,127.1,15315.0
2016-03-08 13:00:00,127.03,127.34,126.97,127.25,13033.0,127.03,127.34,126.97,127.25,13033.0
2016-03-08 13:30:00,127.25,127.39,126.96,127.17,13942.0,127.25,127.39,126.96,127.17,13942.0
2016-03-08 14:00:00,127.14,127.73,127.06,127.64,32061.0,127.14,127.73,127.06,127.64,32061.0
2016-03-08 14:30:00,127.7,127.86,127.63,127.81,27260.0,127.7,127.86,127.63,127.81,27260.0
2016-03-08 15:00:00,127.82,128.14,127.47,127.51,88529.0,127.82,128.14,127.47,127.51,88529.0
2016-03-08 15:30:00,127.43,128.0,127.34,127.75,141223.0,127.43,128.0,127.34,127.75,141223.0
2016-03-09 09:30:00,128.38,128.63,127.77,127.91,18571.0,128.38,128.63,127.77,127.91,18571.0
2016-03-09 10:00:00,127.88,128.1,127.58,127.68,15500.0,127.88,128.1,127.58,127.68,15500.0
2016-03-09 10:30:00,127.69,127.94,127.21,127.3,29407.0,127.69,127.94,127.21,127.3,29407.0
2016-03-09 11:00:00,127.29,127.94,127.29,127.64,33563.0,127.29,127.94,127.29,127.64,33563.0
2016-03-09 11:30:00,127.65,127.76,127.43,127.69,25226.0,127.65,127.76,127.43,127.69,25226.0
2016-03-09 12:00:00,127.66,127.93,127.58,127.76,47704.0,127.66,127.93,127.58,127.76,47704.0
2016-03-09 12:30:00,127.83,127.95,127.49,127.49,15078.0,127.83,127.95,127.49,127.49,15078.0
2016-03-09 13:00:00,127.51,127.62,127.4,127.61,10276.0,127.51,127.62,127.4,127.61,10276.0
2016-03-09 13:30:00,127.62,127.73,127.41,127.65,12314.0,127.62,127.73,127.41,127.65,12314.0
2016-03-09 14:00:00,127.71,128.14,127.65,128.14,19299.0,127.71,128.14,127.65,128.14,19299.0
2016-03-09 14:30:00,128.14,128.16,127.61,127.78,107658.0,128.14,128.16,127.61,127.78,107658.0
2016-03-09 15:00:00,127.74,127.87,127.52,127.7,28370.0,127.74,127.87,127.52,127.7,28370.0
2016-03-09 15:30:00,127.74,128.1,127.64,127.96,115703.0,127.74,128.1,127.64,127.96,115703.0
2016-03-10 09:30:00,128.14,128.77,127.79,128.72,8812.0,128.14,128.77,127.79,128.72,8812.0
2016-03-10 10:00:00,128.83,128.93,128.01,128.16,16149.0,128.83,128.93,128.01,128.16,16149.0
2016-03-10 10:30:00,128.16,128.45,128.01,128.23,34265.0,128.16,128.45,128.01,128.23,34265.0
2016-03-10 11:00:00,128.22,128.44,127.86,128.07,73913.0,128.22,128.44,127.86,128.07,73913.0
2016-03-10 11:30:00,128.11,128.15,127.77,127.95,31469.0,128.11,128.15,127.77,127.95,31469.0
2016-03-10 12:00:00,127.93,128.14,127.84,127.97,28036.0,127.93,128.14,127.84,127.97,28036.0
2016-03-10 12:30:00,128.05,128.1,127.28,127.42,54533.0,128.05,128.1,127.28,127.42,54533.0
2016-03-10 13:00:00,127.37,127.44,126.66,126.94,5908.0,127.37,127.44,126.66,126.94,5908.0
2016-03-10 13:30:00,126.94,126.98,126.68,126.78,5644.0,126.94,126.98,126.68,126.78,5644.0
2016-03-10 14:00:00,126.73,127.06,126.61,127.06,6125.0,126.73,127.06,126.61,127.06,6125.0
2016-03-10 14:30:00,127.07,127.79,127.04,127.18,17584.0,127.07,127.79,127.04,127.18,17584.0
2016-03-10 15:00:00,127.23,127.63,126.88,127.48,40138.0,127.23,127.63,126.88,127.48,40138.0
2016-03-10 15:30:00,127.51,127.58,127.05,127.47,86146.0,127.51,127.58,127.05,127.47,86146.0
2016-03-11 09:30:00,128.34,129.13,127.85,128.9,32272.0,128.34,129.13,127.85,128.9,32272.0
2016-03-11 10:00:00,128.83,128.95,127.87,127.98,41029.0,128.83,128.95,127.87,127.98,41029.0
2016-03-11 10:30:00,128.03,129.12,128.03,128.8,17424.0,128.03,129.12,128.03,128.8,17424.0
2016-03-11 11:00:00,128.73,129.2,128.68,129.1,21161.0,128.73,129.2,128.68,129.1,21161.0
2016-03-11 11:30:00,129.13,129.24,128.86,129.01,25186.0,129.13,129.24,128.86,129.01,25186.0
2016-03-11 12:00:00,128.96,129.2,128.94,129.2,16979.0,128.96,129.2,128.94,129.2,16979.0
2016-03-11 12:30:00,129.19,129.21,128.18,128.24,45843.0,129.19,129.21,128.18,128.24,45843.0
2016-03-11 13:00:00,128.24,128.28,127.9,128.06,15600.0,128.24,128.28,127.9,128.06,15600.0
2016-03-11 13:30:00,128.05,128.18,127.97,127.98,23709.0,128.05,128.18,127.97,127.98,23709.0
2016-03-11 14:00:00,128.09,128.23,127.98,128.23,14252.0,128.09,128.23,127.98,128.23,14252.0
2016-03-11 14:30:00,128.23,128.59,128.23,128.45,13465.0,128.23,128.59,128.23,128.45,13465.0
2016-03-11 15:00:00,128.44,129.12,128.44,129.0,24645.0,128.44,129.12,128.44,129.0,24645.0
2016-03-11 15:30:00,129.02,129.5,129.02,129.16,61200.0,129.02,129.5,129.02,129.16,61200.0
2016-03-14 09:30:00,128.52,129.64,127.59,127.59,34670.0,128.52,129.64,127.59,127.59,34670.0
2016-03-14 10:00:00,127.68,128.68,127.58,128.02,36971.0,127.68,128.68,127.58,128.02,36971.0
2016-03-14 10:30:00,128.23,128.4,128.11,128.18,47888.0,128.23,128.4,128.11,128.18,47888.0
2016-03-14 11:00:00,128.15,128.96,128.15,128.92,43647.0,128.15,128.96,128.15,128.92,43647.0
2016-03-14 11:30:00,128.78,128.98,128.7,128.75,13238.0,128.78,128.98,128.7,128.75,13238.0
2016-03-14 12:00:00,128.77,129.22,128.77,129.06,21009.0,128.77,129.22,128.77,129.06,21009.0
2016-03-14 12:30:00,129.0,129.24,128.74,128.75,13913.0,129.0,129.24,128.74,128.75,13913.0
2016-03-14 13:00:00,128.87,128.99,128.6,128.64,9665.0,128.87,128.99,128.6,128.64,9665.0
2016-03-14 13:30:00,128.64,129.3,128.64,129.21,12130.0,128.64,129.3,128.64,129.21,12130.0
2016-03-14 14:00:00,129.22,129.33,128.92,129.31,14644.0,129.22,129.33,128.92,129.31,14644.0
2016-03-14 14:30:00,129.23,129.51,129.16,129.34,20798.0,129.23,129.51,129.16,129.34,20798.0
2016-03-14 15:00:00,129.28,129.4,129.01,129.29,20372.0,129.28,129.4,129.01,129.29,20372.0
2016-03-14 15:30:00,129.29,129.41,128.97,128.98,62204.0,129.29,129.41,128.97,128.98,62204.0
2016-03-15 09:30:00,128.05,128.31,127.65,128.31,13473.0,128.05,128.31,127.65,128.31,13473.0
2016-03-15 10:00:00,128.41,128.5,127.94,128.33,11217.0,128.41,128.5,127.94,128.33,11217.0
2016-03-15 10:30:00,128.34,128.57,127.95,128.14,13750.0,128.34,128.57,127.95,128.14,13750.0
2016-03-15 11:00:00,128.13,128.34,127.8,127.95,23196.0,128.13,128.34,127.8,127.95,23196.0
2016-03-15 11:30:00,128.06,128.15,127.9,128.05,14001.0,128.06,128.15,127.9,128.05,14001.0
2016-03-15 12:00:00,127.98,128.21,127.8,128.09,16807.0,127.98,128.21,127.8,128.09,16807.0
2016-03-15 12:30:00,128.24,128.55,128.17,128.55,10374.0,128.24,128.55,128.17,128.55,10374.0
2016-03-15 13:00:00,128.53,128.95,128.46,128.91,60946.0,128.53,128.95,128.46,128.91,60946.0
2016-03-15 13:30:00,128.92,129.14,128.77,129.05,20873.0,128.92,129.14,128.77,129.05,20873.0
2016-03-15 14:00:00,129.0,129.25,128.79,128.94,42728.0,129.0,129.25,128.79,128.94,42728.0
2016-03-15 14:30:00,128.91,129.11,128.64,128.91,73114.0,128.91,129.11,128.64,128.91,73114.0
2016-03-15 15:00:00,128.99,129.4,128.9,129.27,38466.0,128.99,129.4,128.9,129.27,38466.0
2016-03-15 15:30:00,129.31,129.36,129.01,129.18,60098.0,129.31,129.36,129.01,129.18,60098.0
2016-03-16 09:30:00,128.55,129.28,128.55,129.08,25325.0,128.55,129.28,128.55,129.08,25325.0
2016-03-16 10:00:00,129.08,129.42,129.08,129.31,27935.0,129.08,129.42,129.08,129.31,27935.0
2016-03-16 10:30:00,129.38,129.7,129.05,129.18,45380.0,129.38,129.7,129.05,129.18,45380.0
2016-03-16 11:00:00,129.12,129.12,128.78,128.98,12073.0,129.12,129.12,128.78,128.98,12073.0
2016-03-16 11:30:00,128.94,129.4,128.94,129.06,23434.0,128.94,129.4,128.94,129.06,23434.0
2016-03-16 12:00:00,129.11,129.32,129.06,129.23,12255.0,129.11,129.32,129.06,129.23,12255.0
2016-03-16 12:30:00,129.2,129.29,128.94,129.04,25614.0,129.2,129.29,128.94,129.04,25614.0
2016-03-16 13:00:00,129.01,129.11,128.48,128.82,17712.0,129.01,129.11,128.48,128.82,17712.0
2016-03-16 13:30:00,128.82,129.04,128.7,128.97,23390.0,128.82,129.04,128.7,128.97,23390.0
2016-03-16 14:00:00,129.04,129.9,128.99,129.73,26122.0,129.04,129.9,128.99,129.73,26122.0
2016-03-16 14:30:00,129.76,130.12,129.61,129.8,21132.0,129.76,130.12,129.61,129.8,21132.0
2016-03-16 15:00:00,129.62,130.13,129.62,130.05,21102.0,129.62,130.13,129.62,130.05,21102.0
2016-03-16 15:30:00,130.01,130.37,129.85,129.96,59006.0,130.01,130.37,129.85,129.96,59006.0
2016-03-17 09:30:00,130.05,130.52,129.17,129.36,32419.0,130.05,130.52,129.17,129.36,32419.0
2016-03-17 10:00:00,129.39,129.39,128.7,129.12,24161.0,129.39,129.39,128.7,129.12,24161.0
2016-03-17 10:30:00,129.09,129.1,128.66,129.0,16559.0,129.09,129.1,128.66,129.0,16559.0
2016-03-17 11:00:00,129.08,129.12,128.76,128.94,25473.0,129.08,129.12,128.76,128.94,25473.0
2016-03-17 11:30:00,128.99,128.99,128.26,128.29,18761.0,128.99,128.99,128.26,128.29,18761.0
2016-03-17 12:00:00,128.39,128.39,127.85,128.28,43615.0,128.39,128.39,127.85,128.28,43615.0
2016-03-17 12:30:00,128.29,128.39,127.82,127.98,34452.0,128.29,128.39,127.82,127.98,34452.0
2016-03-17 13:00:00,128.01,128.1,127.73,127.92,23838.0,128.01,128.1,127.73,127.92,23838.0
2016-03-17 13:30:00,127.95,128.2,127.88,128.16,38829.0,127.95,128.2,127.88,128.16,38829.0
2016-03-17 14:00:00,128.28,128.41,128.0,128.1,39546.0,128.28,128.41,128.0,128.1,39546.0
2016-03-17 14:30:00,128.05,128.18,127.81,127.81,59600.0,128.05,128.18,127.81,127.81,59600.0
2016-03-17 15:00:00,127.83,128.09,127.73,128.01,45751.0,127.83,128.09,127.73,128.01,45751.0
2016-03-17 15:30:00,127.98,128.46,127.73,127.78,123468.0,127.98,128.46,127.73,127.78,123468.0
2016-03-18 09:30:00,128.18,128.34,127.12,127.31,85601.0,128.18,128.34,127.12,127.31,85601.0
2016-03-18 10:00:00,127.31,128.17,127.16,128.08,26300.0,127.31,128.17,127.16,128.08,26300.0
2016-03-18 10:30:00,128.04,128.49,127.93,128.16,56818.0,128.04,128.49,127.93,128.16,56818.0
2016-03-18 11:00:00,128.17,128.75,128.13,128.74,38414.0,128.17,128.75,128.13,128.74,38414.0
2016-03-18 11:30:00,128.71,130.44,128.71,130.28,54549.0,128.71,130.44,128.71,130.28,54549.0
2016-03-18 12:00:00,130.4,130.73,130.24,130.67,23557.0,130.4,130.73,130.24,130.67,23557.0
2016-03-18 12:30:00,130.54,130.65,130.29,130.6,29157.0,130.54,130.65,130.29,130.6,29157.0
2016-03-18 13:00:00,130.6,130.65,129.94,130.15,16642.0,130.6,130.65,129.94,130.15,16642.0
2016-03-18 13:30:00,130.14,130.27,129.65,130.26,15211.0,130.14,130.27,129.65,130.26,15211.0
2016-03-18 14:00:00,130.23,130.44,130.02,130.3,17264.0,130.23,130.44,130.02,130.3,17264.0
2016-03-18 14:30:00,130.31,130.43,130.1,130.33,24167.0,130.31,130.43,130.1,130.33,24167.0
2016-03-18 15:00:00,130.25,130.71,130.25,130.5,36158.0,130.25,130.71,130.25,130.5,36158.0
2016-03-18 15:30:00,130.5,130.5,129.94,129.94,122909.0,130.5,130.5,129.94,129.94,122909.0
2016-03-21 09:30:00,130.0,130.31,129.19,130.14,13397.0,130.0,130.31,129.19,130.14,13397.0
2016-03-21 10:00:00,130.29,130.29,129.37,129.74,16722.0,130.29,130.29,129.37,129.74,16722.0
2016-03-21 10:30:00,129.67,130.45,129.67,129.72,28323.0,129.67,130.45,129.67,129.72,28323.0
2016-03-21 11:00:00,129.78,129.98,129.05,129.65,16998.0,129.78,129.98,129.05,129.65,16998.0
2016-03-21 11:30:00,129.72,130.11,129.71,129.81,13912.0,129.72,130.11,129.71,129.81,13912.0
2016-03-21 12:00:00,129.76,129.89,129.64,129.83,7951.0,129.76,129.89,129.64,129.83,7951.0
2016-03-21 12:30:00,129.95,130.04,129.69,129.83,9951.0,129.95,130.04,129.69,129.83,9951.0
2016-03-21 13:00:00,129.82,130.0,129.77,130.0,7704.0,129.82,130.0,129.77,130.0,7704.0
2016-03-21 13:30:00,130.03,130.2,129.69,129.8,14864.0,130.03,130.2,129.69,129.8,14864.0
2016-03-21 14:00:00,129.79,129.98,129.56,129.98,24291.0,129.79,129.98,129.56,129.98,24291.0
2016-03-21 14:30:00,129.98,130.29,129.81,130.29,23003.0,129.98,130.29,129.81,130.29,23003.0
2016-03-21 15:00:00,130.28,130.29,129.92,130.05,21646.0,130.28,130.29,129.92,130.05,21646.0
2016-03-21 15:30:00,130.04,130.24,129.78,130.1,34388.0,130.04,130.24,129.78,130.1,34388.0
2016-03-22 09:30:00,129.42,130.39,129.42,129.85,18354.0,129.42,130.39,129.42,129.85,18354.0
2016-03-22 10:00:00,129.77,130.05,129.47,129.99,9425.0,129.77,130.05,129.47,129.99,9425.0
2016-03-22 10:30:00,130.13,130.18,129.7,129.87,14328.0,130.13,130.18,129.7,129.87,14328.0
2016-03-22 11:00:00,129.91,130.13,129.59,130.05,27046.0,129.91,130.13,129.59,130.05,27046.0
2016-03-22 11:30:00,130.07,130.38,129.88,130.0,7367.0,130.07,130.38,129.88,130.0,7367.0
2016-03-22 12:00:00,129.85,129.97,129.64,129.97,15246.0,129.85,129.97,129.64,129.97,15246.0
2016-03-22 12:30:00,130.03,130.34,130.02,130.34,8542.0,130.03,130.34,130.02,130.34,8542.0
2016-03-22 13:00:00,130.27,130.52,130.12,130.41,16626.0,130.27,130.52,130.12,130.41,16626.0
2016-03-22 13:30:00,130.43,130.59,130.42,130.52,25459.0,130.43,130.59,130.42,130.52,25459.0
2016-03-22 14:00:00,130.52,130.58,130.37,130.5,14041.0,130.52,130.58,130.37,130.5,14041.0
2016-03-22 14:30:00,130.54,130.55,129.91,129.91,11364.0,130.54,130.55,129.91,129.91,11364.0
2016-03-22 15:00:00,129.86,130.18,129.69,129.84,22475.0,129.86,130.18,129.69,129.84,22475.0
2016-03-22 15:30:00,129.86,130.05,129.7,129.96,43023.0,129.86,130.05,129.7,129.96,43023.0
2016-03-23 09:30:00,130.08,130.38,129.3,130.24,16955.0,130.08,130.38,129.3,130.24,16955.0
2016-03-23 10:00:00,130.24,130.47,130.03,130.47,25151.0,130.24,130.47,130.03,130.47,25151.0
2016-03-23 10:30:00,130.51,130.83,130.4,130.7,13843.0,130.51,130.83,130.4,130.7,13843.0
2016-03-23 11:00:00,130.72,131.0,130.6,130.88,25891.0,130.72,131.0,130.6,130.88,25891.0
2016-03-23 11:30:00,130.89,131.06,130.58,130.73,13582.0,130.89,131.06,130.58,130.73,13582.0
2016-03-23 12:00:00,130.77,130.99,130.68,130.84,19454.0,130.77,130.99,130.68,130.84,19454.0
2016-03-23 12:30:00,130.83,131.1,130.77,131.03,19477.0,130.83,131.1,130.77,131.03,19477.0
2016-03-23 13:00:00,130.93,131.09,130.7,130.96,11549.0,130.93,131.09,130.7,130.96,11549.0
2016-03-23 13:30:00,130.94,131.2,130.83,131.06,17814.0,130.94,131.2,130.83,131.06,17814.0
2016-03-23 14:00:00,131.03,131.55,130.97,131.05,28345.0,131.03,131.55,130.97,131.05,28345.0
2016-03-23 14:30:00,131.03,131.14,130.75,130.85,22339.0,131.03,131.14,130.75,130.85,22339.0
2016-03-23 15:00:00,130.88,130.92,130.43,130.6,21096.0,130.88,130.92,130.43,130.6,21096.0
2016-03-23 15:30:00,130.62,130.82,130.59,130.66,69656.0,130.62,130.82,130.59,130.66,69656.0
2016-03-24 09:30:00,130.01,130.23,129.6,129.98,11269.0,130.01,130.23,129.6,129.98,11269.0
2016-03-24 10:00:00,130.06,130.7,130.02,130.27,9916.0,130.06,130.7,130.02,130.27,9916.0
2016-03-24 10:30:00,130.38,130.86,130.37,130.41,21085.0,130.38,130.86,130.37,130.41,21085.0
2016-03-24 11:00:00,130.48,130.59,130.08,130.28,13700.0,130.48,130.59,130.08,130.28,13700.0
2016-03-24 11:30:00,130.18,130.29,129.67,129.67,9805.0,130.18,130.29,129.67,129.67,9805.0
2016-03-24 12:00:00,129.77,129.97,129.31,129.34,8992.0,129.77,129.97,129.31,129.34,8992.0
2016-03-24 12:30:00,129.35,129.86,129.35,129.81,9409.0,129.35,129.86,129.35,129.81,9409.0
2016-03-24 13:00:00,129.74,129.78,129.31,129.34,8550.0,129.74,129.78,129.31,129.34,8550.0
2016-03-24 13:30:00,129.41,129.54,129.33,129.48,21195.0,129.41,129.54,129.33,129.48,21195.0
2016-03-24 14:00:00,129.48,129.54,129.32,129.44,18211.0,129.48,129.54,129.32,129.44,18211.0
2016-03-24 14:30:00,129.44,129.64,129.35,129.59,19061.0,129.44,129.64,129.35,129.59,19061.0
2016-03-24 15:00:00,129.54,129.78,129.52,129.73,29111.0,129.54,129.78,129.52,129.73,29111.0
2016-03-24 15:30:00,129.7,129.84,129.55,129.78,48068.0,129.7,129.84,129.55,129.78,48068.0
2016-03-28 09:30:00,130.02,130.52,129.58,129.62,5956.0,130.02,130.52,129.58,129.62,5956.0
2016-03-28 10:00:00,129.89,129.91,129.46,129.46,6565.0,129.89,129.91,129.46,129.46,6565.0
2016-03-28 10:30:00,129.38,129.42,128.75,128.9,10515.0,129.38,129.42,128.75,128.9,10515.0
2016-03-28 11:00:00,128.96,129.26,128.8,129.14,11888.0,128.96,129.26,128.8,129.14,11888.0
2016-03-28 11:30:00,129.15,129.17,128.99,129.03,8613.0,129.15,129.17,128.99,129.03,8613.0
2016-03-28 12:00:00,129.04,129.38,128.99,129.38,7428.0,129.04,129.38,128.99,129.38,7428.0
2016-03-28 12:30:00,129.32,129.63,129.14,129.63,8421.0,129.32,129.63,129.14,129.63,8421.0
2016-03-28 13:00:00,129.53,130.28,129.52,130.15,13752.0,129.53,130.28,129.52,130.15,13752.0
2016-03-28 13:30:00,130.18,130.26,129.83,129.96,9211.0,130.18,130.26,129.83,129.96,9211.0
2016-03-28 14:00:00,129.97,130.27,129.97,130.05,4100.0,129.97,130.27,129.97,130.05,4100.0
2016-03-28 14:30:00,130.04,130.17,129.9,129.94,5800.0,130.04,130.17,129.9,129.94,5800.0
2016-03-28 15:00:00,129.91,130.18,129.87,129.87,14778.0,129.91,130.18,129.87,129.87,14778.0
2016-03-28 15:30:00,129.93,130.12,129.78,129.91,32687.0,129.93,130.12,129.78,129.91,32687.0
2016-03-29 09:30:00,130.1,130.47,129.63,130.42,11690.0,130.1,130.47,129.63,130.42,11690.0
2016-03-29 10:00:00,130.62,130.79,130.35,130.51,8271.0,130.62,130.79,130.35,130.51,8271.0
2016-03-29 10:30:00,130.58,130.8,130.5,130.6,7971.0,130.58,130.8,130.5,130.6,7971.0
2016-03-29 11:00:00,130.55,130.93,130.47,130.81,6085.0,130.55,130.93,130.47,130.81,6085.0
2016-03-29 11:30:00,130.79,131.01,130.38,130.5,18452.0,130.79,131.01,130.38,130.5,18452.0
2016-03-29 12:00:00,130.5,130.64,130.19,130.37,45385.0,130.5,130.64,130.19,130.37,45385.0
2016-03-29 12:30:00,130.37,131.59,130.35,131.09,24474.0,130.37,131.59,130.35,131.09,24474.0
2016-03-29 13:00:00,131.14,131.39,130.75,131.15,16610.0,131.14,131.39,130.75,131.15,16610.0
2016-03-29 13:30:00,131.1,131.22,130.89,130.89,9227.0,131.1,131.22,130.89,130.89,9227.0
2016-03-29 14:00:00,130.95,131.58,130.95,131.57,21429.0,130.95,131.58,130.95,131.57,21429.0
2016-03-29 14:30:00,131.55,131.94,131.35,131.66,16750.0,131.55,131.94,131.35,131.66,16750.0
2016-03-29 15:00:00,131.66,131.85,131.57,131.85,12790.0,131.66,131.85,131.57,131.85,12790.0
2016-03-29 15:30:00,131.81,131.91,131.48,131.71,36930.0,131.81,131.91,131.48,131.71,36930.0
2016-03-30 09:30:00,132.52,132.66,131.28,131.31,54004.0,132.52,132.66,131.28,131.31,54004.0
2016-03-30 10:00:00,131.31,131.7,130.92,131.08,61147.0,131.31,131.7,130.92,131.08,61147.0
2016-03-30 10:30:00,131.12,131.88,131.09,131.8,26653.0,131.12,131.88,131.09,131.8,26653.0
2016-03-30 11:00:00,131.78,131.86,131.46,131.69,23699.0,131.78,131.86,131.46,131.69,23699.0
2016-03-30 11:30:00,131.68,132.02,131.36,131.96,10419.0,131.68,132.02,131.36,131.96,10419.0
2016-03-30 12:00:00,132.04,132.3,131.69,131.71,16853.0,132.04,132.3,131.69,131.71,16853.0
2016-03-30 12:30:00,131.75,132.1,131.62,132.02,6400.0,131.75,132.1,131.62,132.02,6400.0
2016-03-30 13:00:00,132.02,132.08,131.86,132.03,7726.0,132.02,132.08,131.86,132.03,7726.0
2016-03-30 13:30:00,132.01,132.01,131.84,131.88,9222.0,132.01,132.01,131.84,131.88,9222.0
2016-03-30 14:00:00,131.89,132.16,131.8,132.15,22832.0,131.89,132.16,131.8,132.15,22832.0
2016-03-30 14:30:00,132.25,132.37,131.89,132.12,8900.0,132.25,132.37,131.89,132.12,8900.0
2016-03-30 15:00:00,132.1,132.33,132.1,132.23,10956.0,132.1,132.33,132.1,132.23,10956.0
2016-03-30 15:30:00,132.26,132.28,132.05,132.15,41113.0,132.26,132.28,132.05,132.15,41113.0
2016-03-31 09:30:00,132.16,132.87,131.32,132.26,89646.0,132.16,132.87,131.32,132.26,89646.0
2016-03-31 10:00:00,132.26,132.54,131.59,131.59,57012.0,132.26,132.54,131.59,131.59,57012.0
2016-03-31 10:30:00,131.62,131.93,131.45,131.6,23967.0,131.62,131.93,131.45,131.6,23967.0
2016-03-31 11:00:00,131.52,131.84,131.44,131.48,11525.0,131.52,131.84,131.44,131.48,11525.0
2016-03-31 11:30:00,131.56,131.84,131.38,131.84,8384.0,131.56,131.84,131.38,131.84,8384.0
2016-03-31 12:00:00,131.89,132.02,131.76,131.83,31205.0,131.89,132.02,131.76,131.83,31205.0
2016-03-31 12:30:00,131.8,132.08,131.79,131.89,32465.0,131.8,132.08,131.79,131.89,32465.0
2016-03-31 13:00:00,131.96,131.96,131.83,131.85,15428.0,131.96,131.96,131.83,131.85,15428.0
2016-03-31 13:30:00,131.86,131.95,131.41,131.42,19889.0,131.86,131.95,131.41,131.42,19889.0
2016-03-31 14:00:00,131.4,131.63,131.3,131.53,14483.0,131.4,131.63,131.3,131.53,14483.0
2016-03-31 14:30:00,131.53,131.71,131.44,131.54,14026.0,131.53,131.71,131.44,131.54,14026.0
2016-03-31 15:00:00,131.5,131.76,131.42,131.63,16200.0,131.5,131.76,131.42,131.63,16200.0
2016-03-31 15:30:00,131.66,132.05,131.51,131.85,105554.0,131.66,132.05,131.51,131.85,105554.0
2016-04-01 09:30:00,130.91,132.19,130.91,132.19,21792.0,130.91,132.19,130.91,132.19,21792.0
2016-04-01 10:00:00,132.19,132.6,131.98,132.6,40255.0,132.19,132.6,131.98,132.6,40255.0
2016-04-01 10:30:00,132.62,133.08,132.61,133.07,20654.0,132.62,133.08,132.61,133.07,20654.0
2016-04-01 11:00:00,133.09,133.36,132.88,133.1,91166.0,133.09,133.36,132.88,133.1,91166.0
2016-04-01 11:30:00,133.1,133.25,132.61,132.92,124004.0,133.1,133.25,132.61,132.92,124004.0
2016-04-01 12:00:00,132.92,132.96,132.47,132.7,41750.0,132.92,132.96,132.47,132.7,41750.0
2016-04-01 12:30:00,132.65,132.82,132.46,132.73,24354.0,132.65,132.82,132.46,132.73,24354.0
2016-04-01 13:00:00,132.72,132.74,132.47,132.67,14786.0,132.72,132.74,132.47,132.67,14786.0
2016-04-01 13:30:00,132.74,132.93,132.61,132.62,44097.0,132.74,132.93,132.61,132.62,44097.0
2016-04-01 14:00:00,132.57,132.89,132.56,132.78,54765.0,132.57,132.89,132.56,132.78,54765.0
2016-04-01 14:30:00,132.78,133.49,132.72,133.29,72268.0,132.78,133.49,132.72,133.29,72268.0
2016-04-01 15:00:00,133.24,133.6,133.2,133.49,18599.0,133.24,133.6,133.2,133.49,18599.0
2016-04-01 15:30:00,133.47,133.59,132.99,133.37,179703.0,133.47,133.59,132.99,133.37,179703.0
2016-04-04 09:30:00,133.36,134.25,133.21,133.81,27213.0,133.36,134.25,133.21,133.81,27213.0
2016-04-04 10:00:00,133.81,134.26,133.57,133.57,10296.0,133.81,134.26,133.57,133.57,10296.0
2016-04-04 10:30:00,133.59,133.8,133.04,133.7,35782.0,133.59,133.8,133.04,133.7,35782.0
2016-04-04 11:00:00,133.53,133.66,133.41,133.56,50000.0,133.53,133.66,133.41,133.56,50000.0
2016-04-04 11:30:00,133.57,133.66,133.31,133.43,22184.0,133.57,133.66,133.31,133.43,22184.0
2016-04-04 12:00:00,133.39,133.73,133.34,133.46,52145.0,133.39,133.73,133.34,133.46,52145.0
2016-04-04 12:30:00,133.48,133.53,133.4,133.52,16157.0,133.48,133.53,133.4,133.52,16157.0
2016-04-04 13:00:00,133.5,133.62,133.43,133.49,25390.0,133.5,133.62,133.43,133.49,25390.0
2016-04-04 13:30:00,133.52,133.53,132.89,132.96,19248.0,133.52,133.53,132.89,132.96,19248.0
2016-04-04 14:00:00,132.99,133.14,132.91,133.1,18960.0,132.99,133.14,132.91,133.1,18960.0
2016-04-04 14:30:00,133.19,133.24,133.06,133.19,25999.0,133.19,133.24,133.06,133.19,25999.0
2016-04-04 15:00:00,133.21,133.37,132.82,132.83,27642.0,133.21,133.37,132.82,132.83,27642.0
2016-04-04 15:30:00,132.83,132.94,132.56,132.89,101621.0,132.83,132.94,132.56,132.89,101621.0
2016-04-05 09:30:00,131.07,131.89,130.68,131.3,48878.0,131.07,131.89,130.68,131.3,48878.0
2016-04-05 10:00:00,131.42,131.49,130.81,130.92,69139.0,131.42,131.49,130.81,130.92,69139.0
2016-04-05 10:30:00,131.02,131.06,130.89,130.92,82550.0,131.02,131.06,130.89,130.92,82550.0
2016-04-05 11:00:00,130.93,131.05,130.84,131.02,41410.0,130.93,131.05,130.84,131.02,41410.0
2016-04-05 11:30:00,131.02,131.03,130.56,130.94,85597.0,131.02,131.03,130.56,130.94,85597.0
2016-04-05 12:00:00,130.97,131.1,130.58,130.9,32999.0,130.97,131.1,130.58,130.9,32999.0
2016-04-05 12:30:00,130.85,131.07,130.83,130.94,32836.0,130.85,131.07,130.83,130.94,32836.0
2016-04-05 13:00:00,130.94,130.97,130.8,130.95,26147.0,130.94,130.97,130.8,130.95,26147.0
2016-04-05 13:30:00,130.95,131.2,130.86,131.03,32451.0,130.95,131.2,130.86,131.03,32451.0
2016-04-05 14:00:00,130.97,131.04,130.95,131.0,31176.0,130.97,131.04,130.95,131.0,31176.0
2016-04-05 14:30:00,131.01,131.4,130.97,131.4,131286.0,131.01,131.4,130.97,131.4,131286.0
2016-04-05 15:00:00,131.39,131.39,131.05,131.13,13916.0,131.39,131.39,131.05,131.13,13916.0
2016-04-05 15:30:00,131.13,131.2,130.89,131.01,56687.0,131.13,131.2,130.89,131.01,56687.0
2016-04-06 09:30:00,130.94,131.48,130.9,130.94,262263.0,130.94,131.48,130.9,130.94,262263.0
2016-04-06 10:00:00,130.93,131.44,130.88,130.99,233320.0,130.93,131.44,130.88,130.99,233320.0
2016-04-06 10:30:00,131.01,131.88,130.85,131.88,268939.0,131.01,131.88,130.85,131.88,268939.0
2016-04-06 11:00:00,131.89,132.56,131.66,132.46,58181.0,131.89,132.56,131.66,132.46,58181.0
2016-04-06 11:30:00,132.53,133.01,132.52,132.84,28164.0,132.53,133.01,132.52,132.84,28164.0
2016-04-06 12:00:00,132.85,132.95,132.43,132.6,14768.0,132.85,132.95,132.43,132.6,14768.0
2016-04-06 12:30:00,132.52,132.99,132.27,132.87,20710.0,132.52,132.99,132.27,132.87,20710.0
2016-04-06 13:00:00,132.88,133.43,132.85,133.37,15337.0,132.88,133.43,132.85,133.37,15337.0
2016-04-06 13:30:00,133.36,133.49,133.14,133.22,17981.0,133.36,133.49,133.14,133.22,17981.0
2016-04-06 14:00:00,133.21,133.3,132.89,133.15,34485.0,133.21,133.3,132.89,133.15,34485.0
2016-04-06 14:30:00,133.11,133.59,132.82,133.52,57008.0,133.11,133.59,132.82,133.52,57008.0
2016-04-06 15:00:00,133.51,133.9,133.32,133.42,50301.0,133.51,133.9,133.32,133.42,50301.0
2016-04-06 15:30:00,133.39,134.32,133.39,134.21,119851.0,133.39,134.32,133.39,134.21,119851.0
2016-04-07 09:30:00,133.47,133.91,132.47,133.17,35321.0,133.47,133.91,132.47,133.17,35321.0
2016-04-07 10:00:00,132.93,132.93,132.1,132.22,18030.0,132.93,132.93,132.1,132.22,18030.0
2016-04-07 10:30:00,132.26,132.39,131.28,131.33,49436.0,132.26,132.39,131.28,131.33,49436.0
2016-04-07 11:00:00,131.27,131.77,131.12,131.36,20444.0,131.27,131.77,131.12,131.36,20444.0
2016-04-07 11:30:00,131.25,131.38,130.81,130.97,67691.0,131.25,131.38,130.81,130.97,67691.0
2016-04-07 12:00:00,130.95,131.0,130.51,130.78,93342.0,130.95,131.0,130.51,130.78,93342.0
2016-04-07 12:30:00,130.87,130.87,130.08,130.61,36290.0,130.87,130.87,130.08,130.61,36290.0
2016-04-07 13:00:00,130.6,130.76,130.4,130.41,23598.0,130.6,130.76,130.4,130.41,23598.0
2016-04-07 13:30:00,130.5,130.52,129.75,130.04,36313.0,130.5,130.52,129.75,130.04,36313.0
2016-04-07 14:00:00,130.11,130.11,129.6,129.94,71946.0,130.11,130.11,129.6,129.94,71946.0
2016-04-07 14:30:00,129.89,130.31,129.85,130.18,40427.0,129.89,130.31,129.85,130.18,40427.0
2016-04-07 15:00:00,130.18,130.42,130.01,130.06,37026.0,130.18,130.42,130.01,130.06,37026.0
2016-04-07 15:30:00,130.03,130.28,129.86,130.22,84833.0,130.03,130.28,129.86,130.22,84833.0
2016-04-08 09:30:00,131.24,131.46,130.67,131.46,14216.0,131.24,131.46,130.67,131.46,14216.0
2016-04-08 10:00:00,131.55,131.78,131.39,131.54,16719.0,131.55,131.78,131.39,131.54,16719.0
2016-04-08 10:30:00,131.54,131.59,130.78,130.79,10718.0,131.54,131.59,130.78,130.79,10718.0
2016-04-08 11:00:00,130.79,131.24,130.59,131.13,21057.0,130.79,131.24,130.59,131.13,21057.0
2016-04-08 11:30:00,131.14,131.36,130.81,131.36,13118.0,131.14,131.36,130.81,131.36,13118.0
2016-04-08 12:00:00,131.34,131.38,131.07,131.25,10985.0,131.34,131.38,131.07,131.25,10985.0
2016-04-08 12:30:00,131.25,131.62,131.23,131.55,21021.0,131.25,131.62,131.23,131.55,21021.0
2016-04-08 13:00:00,131.59,131.59,131.17,131.29,6150.0,131.59,131.59,131.17,131.29,6150.0
2016-04-08 13:30:00,131.28,131.4,131.16,131.31,6645.0,131.28,131.4,131.16,131.31,6645.0
2016-04-08 14:00:00,131.39,131.79,131.32,131.64,10695.0,131.39,131.79,131.32,131.64,10695.0
2016-04-08 14:30:00,131.65,131.65,131.04,131.14,13245.0,131.65,131.65,131.04,131.14,13245.0
2016-04-08 15:00:00,131.16,131.19,130.72,131.04,19025.0,131.16,131.19,130.72,131.04,19025.0
2016-04-08 15:30:00,131.05,131.41,130.95,131.33,37825.0,131.05,131.41,130.95,131.33,37825.0
2016-04-11 09:30:00,131.48,131.8,131.25,131.49,9478.0,131.48,131.8,131.25,131.49,9478.0
2016-04-11 10:00:00,131.66,132.35,131.66,131.83,5854.0,131.66,132.35,131.66,131.83,5854.0
2016-04-11 10:30:00,131.9,132.01,131.3,131.3,7941.0,131.9,132.01,131.3,131.3,7941.0
2016-04-11 11:00:00,131.29,131.52,131.07,131.41,8712.0,131.29,131.52,131.07,131.41,8712.0
2016-04-11 11:30:00,131.43,131.43,130.89,131.3,12266.0,131.43,131.43,130.89,131.3,12266.0
2016-04-11 12:00:00,131.43,131.66,131.16,131.62,6583.0,131.43,131.66,131.16,131.62,6583.0
2016-04-11 12:30:00,131.61,131.61,131.26,131.38,6443.0,131.61,131.61,131.26,131.38,6443.0
2016-04-11 13:00:00,131.45,131.51,130.92,131.11,9936.0,131.45,131.51,130.92,131.11,9936.0
2016-04-11 13:30:00,131.11,131.2,130.78,130.82,11268.0,131.11,131.2,130.78,130.82,11268.0
2016-04-11 14:00:00,130.86,131.04,130.64,130.95,19548.0,130.86,131.04,130.64,130.95,19548.0
2016-04-11 14:30:00,130.9,131.11,130.87,130.96,27232.0,130.9,131.11,130.87,130.96,27232.0
2016-04-11 15:00:00,130.99,131.0,130.37,130.37,21533.0,130.99,131.0,130.37,130.37,21533.0
2016-04-11 15:30:00,130.38,130.71,130.12,130.65,96183.0,130.38,130.71,130.12,130.65,96183.0
2016-04-12 09:30:00,130.99,131.37,130.68,131.11,12480.0,130.99,131.37,130.68,131.11,12480.0
2016-04-12 10:00:00,131.03,131.2,130.74,131.03,16046.0,131.03,131.2,130.74,131.03,16046.0
2016-04-12 10:30:00,131.09,132.04,130.97,131.96,12507.0,131.09,132.04,130.97,131.96,12507.0
2016-04-12 11:00:00,132.02,132.24,131.87,131.96,14068.0,132.02,132.24,131.87,131.96,14068.0
2016-04-12 11:30:00,132.02,132.02,131.45,131.51,13200.0,132.02,132.02,131.45,131.51,13200.0
2016-04-12 12:00:00,131.65,131.85,131.44,131.76,11301.0,131.65,131.85,131.44,131.76,11301.0
2016-04-12 12:30:00,131.85,132.04,131.63,131.77,16770.0,131.85,132.04,131.63,131.77,16770.0
2016-04-12 13:00:00,131.73,131.98,131.64,131.88,37301.0,131.73,131.98,131.64,131.88,37301.0
2016-04-12 13:30:00,131.88,132.1,131.76,131.99,22978.0,131.88,132.1,131.76,131.99,22978.0
2016-04-12 14:00:00,131.99,132.2,131.98,132.13,16178.0,131.99,132.2,131.98,132.13,16178.0
2016-04-12 14:30:00,132.12,132.42,132.03,132.34,15424.0,132.12,132.42,132.03,132.34,15424.0
2016-04-12 15:00:00,132.3,132.51,132.09,132.23,16530.0,132.3,132.51,132.09,132.23,16530.0
2016-04-12 15:30:00,132.23,132.39,132.05,132.19,53223.0,132.23,132.39,132.05,132.19,53223.0
2016-04-13 09:30:00,132.77,133.23,132.45,132.6,16288.0,132.77,133.23,132.45,132.6,16288.0
2016-04-13 10:00:00,132.53,133.44,132.53,133.41,20473.0,132.53,133.44,132.53,133.41,20473.0
2016-04-13 10:30:00,133.32,133.6,132.98,133.22,16034.0,133.32,133.6,132.98,133.22,16034.0
2016-04-13 11:00:00,133.14,133.69,133.13,133.68,17416.0,133.14,133.69,133.13,133.68,17416.0
2016-04-13 11:30:00,133.74,134.16,133.54,133.86,22561.0,133.74,134.16,133.54,133.86,22561.0
2016-04-13 12:00:00,133.78,133.98,133.61,133.87,9759.0,133.78,133.98,133.61,133.87,9759.0
2016-04-13 12:30:00,133.85,133.92,133.62,133.69,6974.0,133.85,133.92,133.62,133.69,6974.0
2016-04-13 13:00:00,133.73,133.88,133.53,133.83,7733.0,133.73,133.88,133.53,133.83,7733.0
2016-04-13 13:30:00,133.85,134.16,133.74,134.16,6470.0,133.85,134.16,133.74,134.16,6470.0
2016-04-13 14:00:00,134.22,134.41,134.04,134.23,13435.0,134.22,134.41,134.04,134.23,13435.0
2016-04-13 14:30:00,134.28,134.7,134.28,134.7,20938.0,134.28,134.7,134.28,134.7,20938.0
2016-04-13 15:00:00,134.7,134.81,134.5,134.64,20480.0,134.7,134.81,134.5,134.64,20480.0
2016-04-13 15:30:00,134.62,134.9,134.35,134.74,62954.0,134.62,134.9,134.35,134.74,62954.0
2016-04-14 09:30:00,134.86,135.25,134.23,134.64,8899.0,134.86,135.25,134.23,134.64,8899.0
2016-04-14 10:00:00,134.65,135.06,134.28,134.56,10241.0,134.65,135.06,134.28,134.56,10241.0
2016-04-14 10:30:00,134.61,134.7,134.24,134.7,16504.0,134.61,134.7,134.24,134.7,16504.0
2016-04-14 11:00:00,134.62,134.63,134.16,134.54,31655.0,134.62,134.63,134.16,134.54,31655.0
2016-04-14 11:30:00,134.53,134.72,134.39,134.53,22169.0,134.53,134.72,134.39,134.53,22169.0
2016-04-14 12:00:00,134.55,134.89,134.35,134.89,8578.0,134.55,134.89,134.35,134.89,8578.0
2016-04-14 12:30:00,134.85,135.13,134.85,135.01,8270.0,134.85,135.13,134.85,135.01,8270.0
2016-04-14 13:00:00,135.02,135.17,134.79,134.8,6700.0,135.02,135.17,134.79,134.8,6700.0
2016-04-14 13:30:00,134.78,134.82,134.46,134.48,13947.0,134.78,134.82,134.46,134.48,13947.0
2016-04-14 14:00:00,134.48,134.61,134.34,134.56,16336.0,134.48,134.61,134.34,134.56,16336.0
2016-04-14 14:30:00,134.61,135.18,134.52,134.93,34893.0,134.61,135.18,134.52,134.93,34893.0
2016-04-14 15:00:00,134.97,135.18,134.96,135.0,25139.0,134.97,135.18,134.96,135.0,25139.0
2016-04-14 15:30:00,135.01,135.13,134.75,134.92,76725.0,135.01,135.13,134.75,134.92,76725.0
2016-04-15 09:30:00,135.0,135.29,134.8,134.97,35639.0,135.0,135.29,134.8,134.97,35639.0
2016-04-15 10:00:00,134.95,134.96,133.96,134.05,10700.0,134.95,134.96,133.96,134.05,10700.0
2016-04-15 10:30:00,134.23,134.66,134.13,134.49,9400.0,134.23,134.66,134.13,134.49,9400.0
2016-04-15 11:00:00,134.43,135.06,134.43,135.0,13837.0,134.43,135.06,134.43,135.0,13837.0
2016-04-15 11:30:00,135.03,135.14,134.62,134.64,8500.0,135.03,135.14,134.62,134.64,8500.0
2016-04-15 12:00:00,134.65,134.84,134.58,134.59,11440.0,134.65,134.84,134.58,134.59,11440.0
2016-04-15 12:30:00,134.58,134.83,134.52,134.81,11000.0,134.58,134.83,134.52,134.81,11000.0
2016-04-15 13:00:00,134.81,135.16,134.8,135.16,9427.0,134.81,135.16,134.8,135.16,9427.0
2016-04-15 13:30:00,135.16,135.16,134.81,134.89,17551.0,135.16,135.16,134.81,134.89,17551.0
2016-04-15 14:00:00,134.92,135.51,134.92,135.48,28734.0,134.92,135.51,134.92,135.48,28734.0
2016-04-15 14:30:00,135.44,135.6,135.27,135.6,18091.0,135.44,135.6,135.27,135.6,18091.0
2016-04-15 15:00:00,135.62,135.8,135.47,135.73,25657.0,135.62,135.8,135.47,135.73,25657.0
2016-04-15 15:30:00,135.69,135.92,135.52,135.82,81822.0,135.69,135.92,135.52,135.82,81822.0
2016-04-18 09:30:00,135.65,136.22,135.1,135.8,25329.0,135.65,136.22,135.1,135.8,25329.0
2016-04-18 10:00:00,135.83,137.72,135.82,136.82,165119.0,135.83,137.72,135.82,136.82,165119.0
2016-04-18 10:30:00,136.89,138.21,136.88,137.8,52568.0,136.89,138.21,136.88,137.8,52568.0
2016-04-18 11:00:00,137.72,138.06,137.56,137.57,33417.0,137.72,138.06,137.56,137.57,33417.0
2016-04-18 11:30:00,137.43,137.68,137.33,137.39,19262.0,137.43,137.68,137.33,137.39,19262.0
2016-04-18 12:00:00,137.36,137.46,137.2,137.24,17015.0,137.36,137.46,137.2,137.24,17015.0
2016-04-18 12:30:00,137.18,137.62,137.18,137.52,22631.0,137.18,137.62,137.18,137.52,22631.0
2016-04-18 13:00:00,137.53,137.63,137.17,137.57,20691.0,137.53,137.63,137.17,137.57,20691.0
2016-04-18 13:30:00,137.54,137.94,137.42,137.91,17175.0,137.54,137.94,137.42,137.91,17175.0
2016-04-18 14:00:00,137.88,137.99,137.67,137.72,21974.0,137.88,137.99,137.67,137.72,21974.0
2016-04-18 14:30:00,137.85,137.94,137.63,137.94,20330.0,137.85,137.94,137.63,137.94,20330.0
2016-04-18 15:00:00,137.88,138.03,137.81,137.95,31981.0,137.88,138.03,137.81,137.95,31981.0
2016-04-18 15:30:00,137.96,138.35,137.96,138.33,145628.0,137.96,138.35,137.96,138.33,145628.0
2016-04-19 09:30:00,137.45,138.92,137.13,137.89,37014.0,137.45,138.92,137.13,137.89,37014.0
2016-04-19 10:00:00,137.98,138.03,137.25,137.39,21530.0,137.98,138.03,137.25,137.39,21530.0
2016-04-19 10:30:00,137.35,137.56,136.73,137.29,24249.0,137.35,137.56,136.73,137.29,24249.0
2016-04-19 11:00:00,137.28,137.49,136.79,136.85,25227.0,137.28,137.49,136.79,136.85,25227.0
2016-04-19 11:30:00,136.84,136.87,136.26,136.36,47108.0,136.84,136.87,136.26,136.36,47108.0
2016-04-19 12:00:00,136.33,136.47,136.02,136.23,17444.0,136.33,136.47,136.02,136.23,17444.0
2016-04-19 12:30:00,136.29,136.55,136.12,136.54,12980.0,136.29,136.55,136.12,136.54,12980.0
2016-04-19 13:00:00,136.55,136.58,136.27,136.38,15924.0,136.55,136.58,136.27,136.38,15924.0
2016-04-19 13:30:00,136.37,136.57,136.26,136.29,18478.0,136.37,136.57,136.26,136.29,18478.0
2016-04-19 14:00:00,136.32,136.49,136.27,136.28,18611.0,136.32,136.49,136.27,136.28,18611.0
2016-04-19 14:30:00,136.24,136.34,136.0,136.04,24753.0,136.24,136.34,136.0,136.04,24753.0
2016-04-19 15:00:00,136.0,136.4,136.0,136.26,25789.0,136.0,136.4,136.0,136.26,25789.0
2016-04-19 15:30:00,136.31,136.63,136.26,136.61,64364.0,136.31,136.63,136.26,136.61,64364.0
2016-04-20 09:30:00,136.82,137.67,136.2,136.88,21478.0,136.82,137.67,136.2,136.88,21478.0
2016-04-20 10:00:00,136.79,137.03,135.79,136.08,27624.0,136.79,137.03,135.79,136.08,27624.0
2016-04-20 10:30:00,136.18,136.18,135.23,135.5,19869.0,136.18,136.18,135.23,135.5,19869.0
2016-04-20 11:00:00,135.52,136.38,135.3,136.31,43173.0,135.52,136.38,135.3,136.31,43173.0
2016-04-20 11:30:00,136.24,136.33,135.67,136.14,15173.0,136.24,136.33,135.67,136.14,15173.0
2016-04-20 12:00:00,136.15,136.2,135.72,135.84,25049.0,136.15,136.2,135.72,135.84,25049.0
2016-04-20 12:30:00,135.86,135.95,135.63,135.89,17685.0,135.86,135.95,135.63,135.89,17685.0
2016-04-20 13:00:00,135.9,136.11,135.73,135.95,17758.0,135.9,136.11,135.73,135.95,17758.0
2016-04-20 13:30:00,135.98,136.37,135.94,136.21,11300.0,135.98,136.37,135.94,136.21,11300.0
2016-04-20 14:00:00,136.25,136.32,136.05,136.32,26751.0,136.25,136.32,136.05,136.32,26751.0
2016-04-20 14:30:00,136.33,136.66,136.26,136.65,17066.0,136.33,136.66,136.26,136.65,17066.0
2016-04-20 15:00:00,136.66,136.75,136.56,136.59,22299.0,136.66,136.75,136.56,136.59,22299.0
2016-04-20 15:30:00,136.58,136.69,136.38,136.45,43549.0,136.58,136.69,136.38,136.45,43549.0
2016-04-21 09:30:00,136.41,137.96,136.31,136.92,23402.0,136.41,137.96,136.31,136.92,23402.0
2016-04-21 10:00:00,136.93,137.39,136.74,136.94,14351.0,136.93,137.39,136.74,136.94,14351.0
2016-04-21 10:30:00,137.02,138.01,137.02,138.0,7845.0,137.02,138.01,137.02,138.0,7845.0
2016-04-21 11:00:00,138.01,138.08,137.66,137.7,12219.0,138.01,138.08,137.66,137.7,12219.0
2016-04-21 11:30:00,137.58,137.62,137.13,137.13,8693.0,137.58,137.62,137.13,137.13,8693.0
2016-04-21 12:00:00,137.04,137.66,137.01,137.53,13235.0,137.04,137.66,137.01,137.53,13235.0
2016-04-21 12:30:00,137.54,137.72,137.33,137.33,26045.0,137.54,137.72,137.33,137.33,26045.0
2016-04-21 13:00:00,137.27,137.55,137.24,137.37,14340.0,137.27,137.55,137.24,137.37,14340.0
2016-04-21 13:30:00,137.36,137.7,137.19,137.29,10390.0,137.36,137.7,137.19,137.29,10390.0
2016-04-21 14:00:00,137.26,137.38,137.18,137.25,9223.0,137.26,137.38,137.18,137.25,9223.0
2016-04-21 14:30:00,137.26,137.3,136.85,136.86,9608.0,137.26,137.3,136.85,136.86,9608.0
2016-04-21 15:00:00,136.94,137.28,136.92,136.96,20535.0,136.94,137.28,136.92,136.96,20535.0
2016-04-21 15:30:00,137.0,137.76,136.98,137.66,65177.0,137.0,137.76,136.98,137.66,65177.0
2016-04-22 09:30:00,137.92,138.27,137.03,137.18,40692.0,137.92,138.27,137.03,137.18,40692.0
2016-04-22 10:00:00,137.38,137.89,137.23,137.59,18141.0,137.38,137.89,137.23,137.59,18141.0
2016-04-22 10:30:00,137.66,137.78,137.34,137.47,25242.0,137.66,137.78,137.34,137.47,25242.0
2016-04-22 11:00:00,137.52,137.8,137.32,137.32,13845.0,137.52,137.8,137.32,137.32,13845.0
2016-04-22 11:30:00,137.37,137.96,137.3,137.85,19553.0,137.37,137.96,137.3,137.85,19553.0
2016-04-22 12:00:00,137.9,138.05,137.74,137.8,15167.0,137.9,138.05,137.74,137.8,15167.0
2016-04-22 12:30:00,137.85,137.99,137.65,137.92,29000.0,137.85,137.99,137.65,137.92,29000.0
2016-04-22 13:00:00,137.94,138.22,137.87,138.01,42772.0,137.94,138.22,137.87,138.01,42772.0
2016-04-22 13:30:00,138.01,138.44,137.96,138.29,10532.0,138.01,138.44,137.96,138.29,10532.0
2016-04-22 14:00:00,138.21,138.43,137.91,138.2,12503.0,138.21,138.43,137.91,138.2,12503.0
2016-04-22 14:30:00,138.28,138.52,138.22,138.4,18142.0,138.28,138.52,138.22,138.4,18142.0
2016-04-22 15:00:00,138.31,138.52,138.18,138.42,26001.0,138.31,138.52,138.18,138.42,26001.0
2016-04-22 15:30:00,138.37,138.43,138.02,138.14,79865.0,138.37,138.43,138.02,138.14,79865.0
2016-04-25 09:30:00,137.46,137.51,136.07,136.42,62533.0,137.46,137.51,136.07,136.42,62533.0
2016-04-25 10:00:00,136.41,137.32,136.21,136.65,55649.0,136.41,137.32,136.21,136.65,55649.0
2016-04-25 10:30:00,136.68,137.17,136.49,136.55,82151.0,136.68,137.17,136.49,136.55,82151.0
2016-04-25 11:00:00,136.58,136.66,136.05,136.45,108064.0,136.58,136.66,136.05,136.45,108064.0
2016-04-25 11:30:00,136.44,136.81,136.07,136.53,51940.0,136.44,136.81,136.07,136.53,51940.0
2016-04-25 12:00:00,136.56,136.88,136.49,136.65,28647.0,136.56,136.88,136.49,136.65,28647.0
2016-04-25 12:30:00,136.67,136.95,136.53,136.6,51396.0,136.67,136.95,136.53,136.6,51396.0
2016-04-25 13:00:00,136.57,136.9,136.41,136.55,36606.0,136.57,136.9,136.41,136.55,36606.0
2016-04-25 13:30:00,136.62,136.96,136.45,136.64,80708.0,136.62,136.96,136.45,136.64,80708.0
2016-04-25 14:00:00,136.7,137.56,136.6,137.56,132302.0,136.7,137.56,136.6,137.56,132302.0
2016-04-25 14:30:00,137.54,137.57,136.87,137.53,58466.0,137.54,137.57,136.87,137.53,58466.0
2016-04-25 15:00:00,137.43,137.63,137.11,137.63,96299.0,137.43,137.63,137.11,137.63,96299.0
2016-04-25 15:30:00,137.56,137.86,137.4,137.62,130377.0,137.56,137.86,137.4,137.62,130377.0
2016-04-26 09:30:00,138.45,138.45,133.93,135.01,70081.0,138.45,138.45,133.93,135.01,70081.0
2016-04-26 10:00:00,135.02,135.02,132.36,132.69,135413.0,135.02,135.02,132.36,132.69,135413.0
2016-04-26 10:30:00,132.75,133.23,132.12,132.97,108060.0,132.75,133.23,132.12,132.97,108060.0
2016-04-26 11:00:00,133.07,133.77,132.33,133.28,80581.0,133.07,133.77,132.33,133.28,80581.0
2016-04-26 11:30:00,133.12,133.71,132.34,133.35,81674.0,133.12,133.71,132.34,133.35,81674.0
2016-04-26 12:00:00,133.36,135.0,133.19,134.8,116948.0,133.36,135.0,133.19,134.8,116948.0
2016-04-26 12:30:00,134.83,134.92,134.29,134.92,62258.0,134.83,134.92,134.29,134.92,62258.0
2016-04-26 13:00:00,134.79,134.91,133.95,134.44,27593.0,134.79,134.91,133.95,134.44,27593.0
2016-04-26 13:30:00,134.51,134.91,134.13,134.16,33047.0,134.51,134.91,134.13,134.16,33047.0
2016-04-26 14:00:00,134.14,134.41,133.34,133.57,30705.0,134.14,134.41,133.34,133.57,30705.0
2016-04-26 14:30:00,133.63,134.07,133.25,133.64,39064.0,133.63,134.07,133.25,133.64,39064.0
2016-04-26 15:00:00,133.63,134.21,132.78,133.72,68159.0,133.63,134.21,132.78,133.72,68159.0
2016-04-26 15:30:00,133.81,133.81,133.0,133.34,151012.0,133.81,133.81,133.0,133.34,151012.0
2016-04-27 09:30:00,133.68,133.84,132.67,132.89,30074.0,133.68,133.84,132.67,132.89,30074.0
2016-04-27 10:00:00,132.95,133.56,132.89,133.33,28805.0,132.95,133.56,132.89,133.33,28805.0
2016-04-27 10:30:00,133.28,133.62,132.74,132.83,82710.0,133.28,133.62,132.74,132.83,82710.0
2016-04-27 11:00:00,132.72,133.36,132.55,133.36,17797.0,132.72,133.36,132.55,133.36,17797.0
2016-04-27 11:30:00,133.29,133.51,132.98,133.05,22998.0,133.29,133.51,132.98,133.05,22998.0
2016-04-27 12:00:00,133.03,133.15,132.68,132.71,22616.0,133.03,133.15,132.68,132.71,22616.0
2016-04-27 12:30:00,132.71,132.92,132.67,132.86,12869.0,132.71,132.92,132.67,132.86,12869.0
2016-04-27 13:00:00,132.92,133.0,132.78,132.8,11359.0,132.92,133.0,132.78,132.8,11359.0
2016-04-27 13:30:00,132.9,133.31,132.85,133.11,9742.0,132.9,133.31,132.85,133.11,9742.0
2016-04-27 14:00:00,133.06,133.26,132.66,132.66,28624.0,133.06,133.26,132.66,132.66,28624.0
2016-04-27 14:30:00,132.71,132.74,132.28,132.46,54457.0,132.71,132.74,132.28,132.46,54457.0
2016-04-27 15:00:00,132.46,133.03,132.43,132.97,72025.0,132.46,133.03,132.43,132.97,72025.0
2016-04-27 15:30:00,132.94,133.53,132.9,133.24,147929.0,132.94,133.53,132.9,133.24,147929.0
2016-04-28 09:30:00,132.73,133.09,131.86,132.87,20733.0,132.73,133.09,131.86,132.87,20733.0
2016-04-28 10:00:00,132.83,133.3,132.71,132.86,25089.0,132.83,133.3,132.71,132.86,25089.0
2016-04-28 10:30:00,132.87,133.03,132.28,132.88,55414.0,132.87,133.03,132.28,132.88,55414.0
2016-04-28 11:00:00,132.89,133.07,132.73,132.75,24442.0,132.89,133.07,132.73,132.75,24442.0
2016-04-28 11:30:00,132.71,133.11,132.69,133.11,19370.0,132.71,133.11,132.69,133.11,19370.0
2016-04-28 12:00:00,133.04,133.15,132.91,133.0,20829.0,133.04,133.15,132.91,133.0,20829.0
2016-04-28 12:30:00,132.98,133.0,132.7,132.84,29536.0,132.98,133.0,132.7,132.84,29536.0
2016-04-28 13:00:00,132.81,133.16,132.64,133.16,19416.0,132.81,133.16,132.64,133.16,19416.0
2016-04-28 13:30:00,133.08,133.15,132.82,132.82,25653.0,133.08,133.15,132.82,132.82,25653.0
2016-04-28 14:00:00,132.82,133.1,132.82,133.05,17165.0,132.82,133.1,132.82,133.05,17165.0
2016-04-28 14:30:00,133.08,133.08,132.41,132.56,17439.0,133.08,133.08,132.41,132.56,17439.0
2016-04-28 15:00:00,132.57,132.62,131.74,131.78,29888.0,132.57,132.62,131.74,131.78,29888.0
2016-04-28 15:30:00,131.74,131.96,131.15,131.66,61106.0,131.74,131.96,131.15,131.66,61106.0
2016-04-29 09:30:00,130.94,131.01,129.1,129.53,27431.0,130.94,131.01,129.1,129.53,27431.0
2016-04-29 10:00:00,129.45,129.99,129.25,129.87,16183.0,129.45,129.99,129.25,129.87,16183.0
2016-04-29 10:30:00,129.82,129.9,129.26,129.35,25489.0,129.82,129.9,129.26,129.35,25489.0
2016-04-29 11:00:00,129.43,129.9,129.32,129.59,23082.0,129.43,129.9,129.32,129.59,23082.0
2016-04-29 11:30:00,129.59,129.6,128.9,129.34,31115.0,129.59,129.6,128.9,129.34,31115.0
2016-04-29 12:00:00,129.34,129.71,129.08,129.58,13960.0,129.34,129.71,129.08,129.58,13960.0
2016-04-29 12:30:00,129.66,129.95,129.58,129.66,10964.0,129.66,129.95,129.58,129.66,10964.0
2016-04-29 13:00:00,129.72,129.91,129.49,129.62,14885.0,129.72,129.91,129.49,129.62,14885.0
2016-04-29 13:30:00,129.71,129.72,129.09,129.09,13933.0,129.71,129.72,129.09,129.09,13933.0
2016-04-29 14:00:00,129.17,129.33,128.91,129.17,17409.0,129.17,129.33,128.91,129.17,17409.0
2016-04-29 14:30:00,129.09,129.5,129.0,129.29,42757.0,129.09,129.5,129.0,129.29,42757.0
2016-04-29 15:00:00,129.25,129.69,129.2,129.27,26880.0,129.25,129.69,129.2,129.27,26880.0
2016-04-29 15:30:00,129.37,130.41,129.36,130.13,95058.0,129.37,130.41,129.36,130.13,95058.0
2016-05-02 09:30:00,130.88,132.38,130.74,132.13,24064.0,130.88,132.38,130.74,132.13,24064.0
2016-05-02 10:00:00,132.11,132.68,131.86,132.02,34369.0,132.11,132.68,131.86,132.02,34369.0
2016-05-02 10:30:00,131.97,132.35,131.71,131.79,24554.0,131.97,132.35,131.71,131.79,24554.0
2016-05-02 11:00:00,131.8,132.26,131.76,132.11,23131.0,131.8,132.26,131.76,132.11,23131.0
2016-05-02 11:30:00,132.15,132.32,131.75,132.08,21777.0,132.15,132.32,131.75,132.08,21777.0
2016-05-02 12:00:00,132.06,132.26,131.85,132.17,16136.0,132.06,132.26,131.85,132.17,16136.0
2016-05-02 12:30:00,132.17,132.32,131.95,132.14,18068.0,132.17,132.32,131.95,132.14,18068.0
2016-05-02 13:00:00,132.18,132.36,132.09,132.24,10731.0,132.18,132.36,132.09,132.24,10731.0
2016-05-02 13:30:00,132.31,132.35,131.99,132.28,16328.0,132.31,132.35,131.99,132.28,16328.0
2016-05-02 14:00:00,132.29,132.69,132.26,132.49,15660.0,132.29,132.69,132.26,132.49,15660.0
2016-05-02 14:30:00,132.59,132.59,132.23,132.35,20047.0,132.59,132.59,132.23,132.35,20047.0
2016-05-02 15:00:00,132.36,132.73,132.36,132.67,33246.0,132.36,132.73,132.36,132.67,33246.0
2016-05-02 15:30:00,132.67,132.99,132.64,132.85,81403.0,132.67,132.99,132.64,132.85,81403.0
2016-05-03 09:30:00,131.96,132.53,131.0,131.65,29817.0,131.96,132.53,131.0,131.65,29817.0
2016-05-03 10:00:00,131.65,131.75,130.52,130.65,37924.0,131.65,131.75,130.52,130.65,37924.0
2016-05-03 10:30:00,130.63,130.9,130.42,130.76,25931.0,130.63,130.9,130.42,130.76,25931.0
2016-05-03 11:00:00,130.77,131.15,130.58,130.88,14710.0,130.77,131.15,130.58,130.88,14710.0
2016-05-03 11:30:00,130.83,131.56,130.55,131.43,30085.0,130.83,131.56,130.55,131.43,30085.0
2016-05-03 12:00:00,131.42,131.53,131.08,131.23,14468.0,131.42,131.53,131.08,131.23,14468.0
2016-05-03 12:30:00,131.36,131.76,131.33,131.42,17601.0,131.36,131.76,131.33,131.42,17601.0
2016-05-03 13:00:00,131.42,131.59,131.33,131.39,15058.0,131.42,131.59,131.33,131.39,15058.0
2016-05-03 13:30:00,131.47,131.95,131.32,131.67,8312.0,131.47,131.95,131.32,131.67,8312.0
2016-05-03 14:00:00,131.67,131.88,131.35,131.43,16732.0,131.67,131.88,131.35,131.43,16732.0
2016-05-03 14:30:00,131.54,131.8,131.44,131.71,21206.0,131.54,131.8,131.44,131.71,21206.0
2016-05-03 15:00:00,131.73,131.73,131.07,131.21,27974.0,131.73,131.73,131.07,131.21,27974.0
2016-05-03 15:30:00,131.18,131.38,130.95,131.23,70183.0,131.18,131.38,130.95,131.23,70183.0
2016-05-04 09:30:00,130.41,130.58,129.69,130.23,23967.0,130.41,130.58,129.69,130.23,23967.0
2016-05-04 10:00:00,130.3,130.64,130.03,130.36,11974.0,130.3,130.64,130.03,130.36,11974.0
2016-05-04 10:30:00,130.32,130.49,130.11,130.25,16720.0,130.32,130.49,130.11,130.25,16720.0
2016-05-04 11:00:00,130.25,130.42,130.03,130.19,19449.0,130.25,130.42,130.03,130.19,19449.0
2016-05-04 11:30:00,130.21,130.71,130.12,130.61,21795.0,130.21,130.71,130.12,130.61,21795.0
2016-05-04 12:00:00,130.57,131.27,130.49,131.12,32806.0,130.57,131.27,130.49,131.12,32806.0
2016-05-04 12:30:00,131.09,131.25,130.65,130.71,16309.0,131.09,131.25,130.65,130.71,16309.0
2016-05-04 13:00:00,130.68,130.81,130.52,130.8,9546.0,130.68,130.81,130.52,130.8,9546.0
2016-05-04 13:30:00,130.85,130.96,130.59,130.81,16563.0,130.85,130.96,130.59,130.81,16563.0
2016-05-04 14:00:00,130.75,130.8,130.4,130.74,16875.0,130.75,130.8,130.4,130.74,16875.0
2016-05-04 14:30:00,130.7,130.92,130.62,130.69,22421.0,130.7,130.92,130.62,130.69,22421.0
2016-05-04 15:00:00,130.66,130.9,130.41,130.76,24934.0,130.66,130.9,130.41,130.76,24934.0
2016-05-04 15:30:00,130.8,131.04,130.64,130.72,50215.0,130.8,131.04,130.64,130.72,50215.0
2016-05-05 09:30:00,130.66,131.28,130.19,130.32,11205.0,130.66,131.28,130.19,130.32,11205.0
2016-05-05 10:00:00,130.46,130.96,130.29,130.37,18655.0,130.46,130.96,130.29,130.37,18655.0
2016-05-05 10:30:00,130.41,130.59,130.29,130.41,11244.0,130.41,130.59,130.29,130.41,11244.0
2016-05-05 11:00:00,130.51,130.59,130.18,130.29,12414.0,130.51,130.59,130.18,130.29,12414.0
2016-05-05 11:30:00,130.26,130.92,130.23,130.86,16958.0,130.26,130.92,130.23,130.86,16958.0
2016-05-05 12:00:00,130.89,131.7,130.87,131.47,25629.0,130.89,131.7,130.87,131.47,25629.0
2016-05-05 12:30:00,131.37,131.57,131.27,131.39,11231.0,131.37,131.57,131.27,131.39,11231.0
2016-05-05 13:00:00,131.37,131.37,130.6,130.7,7679.0,131.37,131.37,130.6,130.7,7679.0
2016-05-05 13:30:00,130.76,130.93,130.56,130.69,9760.0,130.76,130.93,130.56,130.69,9760.0
2016-05-05 14:00:00,130.67,131.12,130.62,131.12,15877.0,130.67,131.12,130.62,131.12,15877.0
2016-05-05 14:30:00,131.1,131.46,130.98,131.05,15372.0,131.1,131.46,130.98,131.05,15372.0
2016-05-05 15:00:00,131.04,131.14,130.82,131.09,24282.0,131.04,131.14,130.82,131.09,24282.0
2016-05-05 15:30:00,131.04,131.15,130.76,131.1,72271.0,131.04,131.15,130.76,131.1,72271.0
2016-05-06 09:30:00,130.89,132.54,130.89,131.3,21793.0,130.89,132.54,130.89,131.3,21793.0
2016-05-06 10:00:00,131.23,131.9,131.19,131.56,30742.0,131.23,131.9,131.19,131.56,30742.0
2016-05-06 10:30:00,131.51,131.51,130.82,131.25,17951.0,131.51,131.51,130.82,131.25,17951.0
2016-05-06 11:00:00,131.37,132.03,131.34,131.97,37491.0,131.37,132.03,131.34,131.97,37491.0
2016-05-06 11:30:00,132.04,132.13,131.75,131.81,18404.0,132.04,132.13,131.75,131.81,18404.0
2016-05-06 12:00:00,131.82,132.07,131.82,131.93,9994.0,131.82,132.07,131.82,131.93,9994.0
2016-05-06 12:30:00,131.92,132.18,131.84,132.18,14635.0,131.92,132.18,131.84,132.18,14635.0
2016-05-06 13:00:00,132.15,132.66,131.98,132.61,45724.0,132.15,132.66,131.98,132.61,45724.0
2016-05-06 13:30:00,132.47,132.83,132.44,132.81,13191.0,132.47,132.83,132.44,132.81,13191.0
2016-05-06 14:00:00,132.69,133.07,132.63,132.89,17663.0,132.69,133.07,132.63,132.89,17663.0
2016-05-06 14:30:00,132.91,133.0,132.74,132.94,30285.0,132.91,133.0,132.74,132.94,30285.0
2016-05-06 15:00:00,132.91,132.98,132.67,132.94,27856.0,132.91,132.98,132.67,132.94,27856.0
2016-05-06 15:30:00,132.94,132.95,132.46,132.84,61953.0,132.94,132.95,132.46,132.84,61953.0
2016-05-09 09:30:00,132.79,134.79,132.79,134.13,19535.0,132.79,134.79,132.79,134.13,19535.0
2016-05-09 10:00:00,134.22,134.97,134.05,134.49,29353.0,134.22,134.97,134.05,134.49,29353.0
2016-05-09 10:30:00,134.55,135.0,134.43,134.87,14553.0,134.55,135.0,134.43,134.87,14553.0
2016-05-09 11:00:00,134.91,134.98,134.41,134.76,18623.0,134.91,134.98,134.41,134.76,18623.0
2016-05-09 11:30:00,134.69,134.89,134.52,134.58,12241.0,134.69,134.89,134.52,134.58,12241.0
2016-05-09 12:00:00,134.56,134.67,134.24,134.43,15842.0,134.56,134.67,134.24,134.43,15842.0
2016-05-09 12:30:00,134.43,134.65,134.42,134.55,13520.0,134.43,134.65,134.42,134.55,13520.0
2016-05-09 13:00:00,134.51,134.79,134.48,134.77,26976.0,134.51,134.79,134.48,134.77,26976.0
2016-05-09 13:30:00,134.76,134.83,134.55,134.63,15391.0,134.76,134.83,134.55,134.63,15391.0
2016-05-09 14:00:00,134.59,134.74,134.42,134.56,33162.0,134.59,134.74,134.42,134.56,33162.0
2016-05-09 14:30:00,134.57,134.68,134.36,134.4,24607.0,134.57,134.68,134.36,134.4,24607.0
2016-05-09 15:00:00,134.39,134.39,133.9,133.93,14232.0,134.39,134.39,133.9,133.93,14232.0
2016-05-09 15:30:00,133.9,133.98,133.45,133.74,60446.0,133.9,133.98,133.45,133.74,60446.0
2016-05-10 09:30:00,134.17,134.39,132.92,132.93,16608.0,134.17,134.39,132.92,132.93,16608.0
2016-05-10 10:00:00,132.91,133.78,132.91,133.68,23366.0,132.91,133.78,132.91,133.68,23366.0
2016-05-10 10:30:00,133.75,134.14,133.61,134.14,18103.0,133.75,134.14,133.61,134.14,18103.0
2016-05-10 11:00:00,134.11,134.86,134.04,134.7,45038.0,134.11,134.86,134.04,134.7,45038.0
2016-05-10 11:30:00,134.7,135.24,134.61,135.21,51544.0,134.7,135.24,134.61,135.21,51544.0
2016-05-10 12:00:00,135.22,135.48,135.04,135.3,20138.0,135.22,135.48,135.04,135.3,20138.0
2016-05-10 12:30:00,135.38,135.52,135.27,135.36,9466.0,135.38,135.52,135.27,135.36,9466.0
2016-05-10 13:00:00,135.42,135.47,135.06,135.21,14960.0,135.42,135.47,135.06,135.21,14960.0
2016-05-10 13:30:00,135.21,135.54,135.14,135.42,16904.0,135.21,135.54,135.14,135.42,16904.0
2016-05-10 14:00:00,135.36,135.57,135.29,135.53,17137.0,135.36,135.57,135.29,135.53,17137.0
2016-05-10 14:30:00,135.53,135.77,135.47,135.77,23579.0,135.53,135.77,135.47,135.77,23579.0
2016-05-10 15:00:00,135.74,135.87,135.48,135.77,39658.0,135.74,135.87,135.48,135.77,39658.0
2016-05-10 15:30:00,135.78,135.94,135.65,135.7,63323.0,135.78,135.94,135.65,135.7,63323.0
2016-05-11 09:30:00,135.15,136.21,134.85,135.83,58685.0,135.15,136.21,134.85,135.83,58685.0
2016-05-11 10:00:00,135.89,136.76,135.84,136.5,62017.0,135.89,136.76,135.84,136.5,62017.0
2016-05-11 10:30:00,136.66,136.66,135.78,135.93,22119.0,136.66,136.66,135.78,135.93,22119.0
2016-05-11 11:00:00,135.88,135.88,135.4,135.4,13232.0,135.88,135.88,135.4,135.4,13232.0
2016-05-11 11:30:00,135.35,135.83,135.31,135.5,13175.0,135.35,135.83,135.31,135.5,13175.0
2016-05-11 12:00:00,135.46,135.66,135.43,135.58,8529.0,135.46,135.66,135.43,135.58,8529.0
2016-05-11 12:30:00,135.6,135.79,135.53,135.58,8600.0,135.6,135.79,135.53,135.58,8600.0
2016-05-11 13:00:00,135.53,135.53,135.25,135.48,14170.0,135.53,135.53,135.25,135.48,14170.0
2016-05-11 13:30:00,135.49,135.5,135.06,135.11,14027.0,135.49,135.5,135.06,135.11,14027.0
2016-05-11 14:00:00,135.01,135.16,134.8,134.99,13983.0,135.01,135.16,134.8,134.99,13983.0
2016-05-11 14:30:00,134.95,135.12,134.8,134.82,12627.0,134.95,135.12,134.8,134.82,12627.0
2016-05-11 15:00:00,134.82,134.82,134.55,134.61,16989.0,134.82,134.82,134.55,134.61,16989.0
2016-05-11 15:30:00,134.63,134.83,134.37,134.56,48775.0,134.63,134.83,134.37,134.56,48775.0
2016-05-12 09:30:00,134.97,134.97,134.15,134.15,25959.0,134.97,134.97,134.15,134.15,25959.0
2016-05-12 10:00:00,134.08,135.04,134.05,134.86,48069.0,134.08,135.04,134.05,134.86,48069.0
2016-05-12 10:30:00,134.81,134.86,134.23,134.34,13966.0,134.81,134.86,134.23,134.34,13966.0
2016-05-12 11:00:00,134.4,134.55,134.0,134.31,23255.0,134.4,134.55,134.0,134.31,23255.0
2016-05-12 11:30:00,134.26,134.29,133.84,133.9,8103.0,134.26,134.29,133.84,133.9,8103.0
2016-05-12 12:00:00,133.89,134.06,133.8,133.9,6345.0,133.89,134.06,133.8,133.9,6345.0
2016-05-12 12:30:00,133.96,134.33,133.78,134.33,10574.0,133.96,134.33,133.78,134.33,10574.0
2016-05-12 13:00:00,134.49,134.58,134.15,134.55,21194.0,134.49,134.58,134.15,134.55,21194.0
2016-05-12 13:30:00,134.55,134.58,134.12,134.53,14324.0,134.55,134.58,134.12,134.53,14324.0
2016-05-12 14:00:00,134.53,135.16,134.53,135.08,15519.0,134.53,135.16,134.53,135.08,15519.0
2016-05-12 14:30:00,135.08,135.2,134.68,134.95,10251.0,135.08,135.2,134.68,134.95,10251.0
2016-05-12 15:00:00,134.95,135.08,134.77,134.94,17502.0,134.95,135.08,134.77,134.94,17502.0
2016-05-12 15:30:00,134.95,135.19,134.82,135.0,49907.0,134.95,135.19,134.82,135.0,49907.0
2016-05-13 09:30:00,134.67,135.72,134.67,135.28,15366.0,134.67,135.72,134.67,135.28,15366.0
2016-05-13 10:00:00,135.43,136.06,135.05,135.78,18222.0,135.43,136.06,135.05,135.78,18222.0
2016-05-13 10:30:00,135.8,135.95,135.63,135.75,23050.0,135.8,135.95,135.63,135.75,23050.0
2016-05-13 11:00:00,135.77,136.16,135.4,135.9,17289.0,135.77,136.16,135.4,135.9,17289.0
2016-05-13 11:30:00,135.96,136.25,135.79,135.94,32736.0,135.96,136.25,135.79,135.94,32736.0
2016-05-13 12:00:00,135.92,135.93,135.58,135.89,13187.0,135.92,135.93,135.58,135.89,13187.0
2016-05-13 12:30:00,135.86,136.02,135.66,135.79,20473.0,135.86,136.02,135.66,135.79,20473.0
2016-05-13 13:00:00,135.78,135.92,135.56,135.77,25741.0,135.78,135.92,135.56,135.77,25741.0
2016-05-13 13:30:00,135.75,135.81,135.19,135.23,28785.0,135.75,135.81,135.19,135.23,28785.0
2016-05-13 14:00:00,135.17,135.45,134.64,134.72,22861.0,135.17,135.45,134.64,134.72,22861.0
2016-05-13 14:30:00,134.69,134.74,134.4,134.53,12177.0,134.69,134.74,134.4,134.53,12177.0
2016-05-13 15:00:00,134.48,134.83,134.42,134.71,14663.0,134.48,134.83,134.42,134.71,14663.0
2016-05-13 15:30:00,134.76,134.99,134.64,134.75,36463.0,134.76,134.99,134.64,134.75,36463.0
2016-05-16 09:30:00,135.02,136.04,134.12,135.5,19206.0,135.02,136.04,134.12,135.5,19206.0
2016-05-16 10:00:00,135.42,136.31,135.13,136.18,13430.0,135.42,136.31,135.13,136.18,13430.0
2016-05-16 10:30:00,136.28,136.45,135.77,136.1,24330.0,136.28,136.45,135.77,136.1,24330.0
2016-05-16 11:00:00,136.08,136.81,136.06,136.81,25339.0,136.08,136.81,136.06,136.81,25339.0
2016-05-16 11:30:00,136.71,137.03,136.44,136.83,14119.0,136.71,137.03,136.44,136.83,14119.0
2016-05-16 12:00:00,136.85,136.91,136.38,136.39,11301.0,136.85,136.91,136.38,136.39,11301.0
2016-05-16 12:30:00,136.29,136.49,136.09,136.4,6186.0,136.29,136.49,136.09,136.4,6186.0
2016-05-16 13:00:00,136.49,136.57,136.28,136.33,7248.0,136.49,136.57,136.28,136.33,7248.0
2016-05-16 13:30:00,136.32,136.53,136.29,136.29,8836.0,136.32,136.53,136.29,136.29,8836.0
2016-05-16 14:00:00,136.32,136.67,136.32,136.59,13113.0,136.32,136.67,136.32,136.59,13113.0
2016-05-16 14:30:00,136.6,136.62,136.34,136.42,24025.0,136.6,136.62,136.34,136.42,24025.0
2016-05-16 15:00:00,136.43,136.46,136.1,136.16,33373.0,136.43,136.46,136.1,136.16,33373.0
2016-05-16 15:30:00,136.09,136.17,135.92,136.04,47354.0,136.09,136.17,135.92,136.04,47354.0
2016-05-17 09:30:00,136.18,136.33,135.5,135.5,15335.0,136.18,136.33,135.5,135.5,15335.0
2016-05-17 10:00:00,135.63,135.74,135.36,135.48,13598.0,135.63,135.74,135.36,135.48,13598.0
2016-05-17 10:30:00,135.43,135.47,135.15,135.26,12741.0,135.43,135.47,135.15,135.26,12741.0
2016-05-17 11:00:00,135.27,135.65,135.05,135.36,10044.0,135.27,135.65,135.05,135.36,10044.0
2016-05-17 11:30:00,135.37,135.78,135.27,135.65,12326.0,135.37,135.78,135.27,135.65,12326.0
2016-05-17 12:00:00,135.57,135.59,134.98,135.23,15253.0,135.57,135.59,134.98,135.23,15253.0
2016-05-17 12:30:00,135.21,135.22,134.61,134.62,25656.0,135.21,135.22,134.61,134.62,25656.0
2016-05-17 13:00:00,134.58,134.8,134.52,134.76,8605.0,134.58,134.8,134.52,134.76,8605.0
2016-05-17 13:30:00,134.81,135.01,134.66,134.66,8344.0,134.81,135.01,134.66,134.66,8344.0
2016-05-17 14:00:00,134.61,134.69,133.83,134.08,12506.0,134.61,134.69,133.83,134.08,12506.0
2016-05-17 14:30:00,133.98,134.14,133.87,134.14,10176.0,133.98,134.14,133.87,134.14,10176.0
2016-05-17 15:00:00,134.02,134.28,133.82,134.09,15180.0,134.02,134.28,133.82,134.09,15180.0
2016-05-17 15:30:00,134.14,134.51,133.99,134.48,45727.0,134.14,134.51,133.99,134.48,45727.0
2016-05-18 09:30:00,134.47,135.1,134.02,134.7,29511.0,134.47,135.1,134.02,134.7,29511.0
2016-05-18 10:00:00,134.6,135.42,134.43,135.3,20780.0,134.6,135.42,134.43,135.3,20780.0
2016-05-18 10:30:00,135.28,135.38,134.99,135.2,18750.0,135.28,135.38,134.99,135.2,18750.0
2016-05-18 11:00:00,135.2,135.51,134.98,135.5,19651.0,135.2,135.51,134.98,135.5,19651.0
2016-05-18 11:30:00,135.47,135.59,134.98,135.12,15071.0,135.47,135.59,134.98,135.12,15071.0
2016-05-18 12:00:00,134.92,135.32,134.92,135.21,13486.0,134.92,135.32,134.92,135.21,13486.0
2016-05-18 12:30:00,135.2,135.8,135.15,135.71,17458.0,135.2,135.8,135.15,135.71,17458.0
2016-05-18 13:00:00,135.95,135.95,135.48,135.9,11837.0,135.95,135.95,135.48,135.9,11837.0
2016-05-18 13:30:00,135.86,136.08,135.67,135.69,16855.0,135.86,136.08,135.67,135.69,16855.0
2016-05-18 14:00:00,135.74,135.74,134.54,134.54,33421.0,135.74,135.74,134.54,134.54,33421.0
2016-05-18 14:30:00,134.55,134.98,134.39,134.95,23187.0,134.55,134.98,134.39,134.95,23187.0
2016-05-18 15:00:00,135.06,135.28,134.6,134.7,22423.0,135.06,135.28,134.6,134.7,22423.0
2016-05-18 15:30:00,134.7,135.19,134.55,135.02,48989.0,134.7,135.19,134.55,135.02,48989.0
2016-05-19 09:30:00,134.4,134.85,133.8,134.16,36214.0,134.4,134.85,133.8,134.16,36214.0
2016-05-19 10:00:00,134.1,134.32,133.43,133.94,43583.0,134.1,134.32,133.43,133.94,43583.0
2016-05-19 10:30:00,133.89,134.45,133.77,134.27,29152.0,133.89,134.45,133.77,134.27,29152.0
2016-05-19 11:00:00,134.27,134.38,133.85,133.96,17149.0,134.27,134.38,133.85,133.96,17149.0
2016-05-19 11:30:00,133.96,134.07,133.53,133.7,21836.0,133.96,134.07,133.53,133.7,21836.0
2016-05-19 12:00:00,133.72,134.05,133.67,133.91,10165.0,133.72,134.05,133.67,133.91,10165.0
2016-05-19 12:30:00,133.91,134.11,133.67,133.95,12462.0,133.91,134.11,133.67,133.95,12462.0
2016-05-19 13:00:00,133.86,134.16,133.82,134.15,10682.0,133.86,134.16,133.82,134.15,10682.0
2016-05-19 13:30:00,134.16,134.64,134.12,134.29,13232.0,134.16,134.64,134.12,134.29,13232.0
2016-05-19 14:00:00,134.24,134.73,134.12,134.66,16871.0,134.24,134.73,134.12,134.66,16871.0
2016-05-19 14:30:00,134.67,134.67,134.21,134.48,17819.0,134.67,134.67,134.21,134.48,17819.0
2016-05-19 15:00:00,134.5,135.06,134.45,134.85,22150.0,134.5,135.06,134.45,134.85,22150.0
2016-05-19 15:30:00,134.86,135.04,134.69,134.92,43129.0,134.86,135.04,134.69,134.92,43129.0
2016-05-20 09:30:00,135.73,136.02,135.25,135.66,55520.0,135.73,136.02,135.25,135.66,55520.0
2016-05-20 10:00:00,135.76,136.0,135.32,135.56,29966.0,135.76,136.0,135.32,135.56,29966.0
2016-05-20 10:30:00,135.57,135.63,135.2,135.2,24911.0,135.57,135.63,135.2,135.2,24911.0
2016-05-20 11:00:00,135.24,135.87,135.22,135.78,32445.0,135.24,135.87,135.22,135.78,32445.0
2016-05-20 11:30:00,135.68,135.98,135.51,135.69,22714.0,135.68,135.98,135.51,135.69,22714.0
2016-05-20 12:00:00,135.68,135.77,135.44,135.77,18217.0,135.68,135.77,135.44,135.77,18217.0
2016-05-20 12:30:00,135.74,135.78,135.39,135.39,16652.0,135.74,135.78,135.39,135.39,16652.0
2016-05-20 13:00:00,135.35,135.55,135.07,135.14,23558.0,135.35,135.55,135.07,135.14,23558.0
2016-05-20 13:30:00,135.15,135.15,134.95,135.09,15438.0,135.15,135.15,134.95,135.09,15438.0
2016-05-20 14:00:00,135.09,135.54,134.87,135.43,27134.0,135.09,135.54,134.87,135.43,27134.0
2016-05-20 14:30:00,135.42,135.42,134.83,134.91,31509.0,135.42,135.42,134.83,134.91,31509.0
2016-05-20 15:00:00,134.92,135.14,134.68,134.69,58364.0,134.92,135.14,134.68,134.69,58364.0
2016-05-20 15:30:00,134.68,135.46,134.66,135.35,209757.0,134.68,135.46,134.66,135.35,209757.0
2016-05-23 09:30:00,135.26,135.89,134.37,134.53,27852.0,135.26,135.89,134.37,134.53,27852.0
2016-05-23 10:00:00,134.6,134.73,134.36,134.4,13133.0,134.6,134.73,134.36,134.4,13133.0
2016-05-23 10:30:00,134.53,134.88,134.34,134.34,14049.0,134.53,134.88,134.34,134.34,14049.0
2016-05-23 11:00:00,134.36,134.6,134.27,134.49,15947.0,134.36,134.6,134.27,134.49,15947.0
2016-05-23 11:30:00,134.39,134.6,134.18,134.42,13897.0,134.39,134.6,134.18,134.42,13897.0
2016-05-23 12:00:00,134.42,134.58,134.21,134.21,5459.0,134.42,134.58,134.21,134.21,5459.0
2016-05-23 12:30:00,134.28,134.57,134.17,134.5,16314.0,134.28,134.57,134.17,134.5,16314.0
2016-05-23 13:00:00,134.48,134.86,134.48,134.62,12998.0,134.48,134.86,134.48,134.62,12998.0
2016-05-23 13:30:00,134.61,134.88,134.43,134.73,9076.0,134.61,134.88,134.43,134.73,9076.0
2016-05-23 14:00:00,134.75,135.07,134.68,134.99,8968.0,134.75,135.07,134.68,134.99,8968.0
2016-05-23 14:30:00,134.99,135.16,134.92,135.14,16444.0,134.99,135.16,134.92,135.14,16444.0
2016-05-23 15:00:00,135.18,135.24,134.99,135.24,27033.0,135.18,135.24,134.99,135.24,27033.0
2016-05-23 15:30:00,135.22,135.35,134.99,135.14,66823.0,135.22,135.35,134.99,135.14,66823.0
2016-05-24 09:30:00,135.61,136.82,134.25,136.82,11890.0,135.61,136.82,134.25,136.82,11890.0
2016-05-24 10:00:00,136.82,137.31,136.48,137.18,22992.0,136.82,137.31,136.48,137.18,22992.0
2016-05-24 10:30:00,137.09,137.72,137.09,137.67,22154.0,137.09,137.72,137.09,137.67,22154.0
2016-05-24 11:00:00,137.61,137.83,137.46,137.74,25571.0,137.61,137.83,137.46,137.74,25571.0
2016-05-24 11:30:00,137.62,138.05,137.56,137.8,26844.0,137.62,138.05,137.56,137.8,26844.0
2016-05-24 12:00:00,137.76,138.01,137.61,137.77,21146.0,137.76,138.01,137.61,137.77,21146.0
2016-05-24 12:30:00,137.8,138.04,137.72,137.76,50129.0,137.8,138.04,137.72,137.76,50129.0
2016-05-24 13:00:00,137.84,137.88,137.57,137.74,19772.0,137.84,137.88,137.57,137.74,19772.0
2016-05-24 13:30:00,137.8,137.8,137.03,137.12,40129.0,137.8,137.8,137.03,137.12,40129.0
2016-05-24 14:00:00,137.13,137.52,137.12,137.29,25478.0,137.13,137.52,137.12,137.29,25478.0
2016-05-24 14:30:00,137.31,137.51,137.2,137.29,36011.0,137.31,137.51,137.2,137.29,36011.0
2016-05-24 15:00:00,137.29,138.02,137.28,137.83,29949.0,137.29,138.02,137.28,137.83,29949.0
2016-05-24 15:30:00,137.82,137.82,137.56,137.6,57954.0,137.82,137.82,137.56,137.6,57954.0
2016-05-25 09:30:00,137.68,138.32,137.11,137.15,22823.0,137.68,138.32,137.11,137.15,22823.0
2016-05-25 10:00:00,137.31,138.17,137.12,137.63,12285.0,137.31,138.17,137.12,137.63,12285.0
2016-05-25 10:30:00,137.63,137.76,137.24,137.53,15793.0,137.63,137.76,137.24,137.53,15793.0
2016-05-25 11:00:00,137.63,137.91,137.53,137.83,8700.0,137.63,137.91,137.53,137.83,8700.0
2016-05-25 11:30:00,137.77,138.03,137.71,137.82,5941.0,137.77,138.03,137.71,137.82,5941.0
2016-05-25 12:00:00,137.93,137.93,137.67,137.84,23836.0,137.93,137.93,137.67,137.84,23836.0
2016-05-25 12:30:00,137.78,137.94,137.76,137.81,5270.0,137.78,137.94,137.76,137.81,5270.0
2016-05-25 13:00:00,137.81,138.07,137.81,137.84,9218.0,137.81,138.07,137.81,137.84,9218.0
2016-05-25 13:30:00,137.89,138.13,137.82,138.12,12971.0,137.89,138.13,137.82,138.12,12971.0
2016-05-25 14:00:00,138.08,138.12,137.54,137.65,15300.0,138.08,138.12,137.54,137.65,15300.0
2016-05-25 14:30:00,137.61,137.68,137.3,137.31,8975.0,137.61,137.68,137.3,137.31,8975.0
2016-05-25 15:00:00,137.33,137.79,137.25,137.77,19391.0,137.33,137.79,137.25,137.77,19391.0
2016-05-25 15:30:00,137.76,137.83,137.47,137.55,38446.0,137.76,137.83,137.47,137.55,38446.0
2016-05-26 09:30:00,137.31,137.52,136.92,137.15,8595.0,137.31,137.52,136.92,137.15,8595.0
2016-05-26 10:00:00,137.21,137.26,136.83,136.92,6607.0,137.21,137.26,136.83,136.92,6607.0
2016-05-26 10:30:00,136.99,137.42,136.91,137.16,9186.0,136.99,137.42,136.91,137.16,9186.0
2016-05-26 11:00:00,137.1,137.12,136.77,136.95,6918.0,137.1,137.12,136.77,136.95,6918.0
2016-05-26 11:30:00,136.9,136.9,136.61,136.73,3489.0,136.9,136.9,136.61,136.73,3489.0
2016-05-26 12:00:00,136.65,136.76,136.6,136.73,6574.0,136.65,136.76,136.6,136.73,6574.0
2016-05-26 12:30:00,136.66,136.7,136.48,136.48,3399.0,136.66,136.7,136.48,136.48,3399.0
2016-05-26 13:00:00,136.49,136.8,136.47,136.67,4225.0,136.49,136.8,136.47,136.67,4225.0
2016-05-26 13:30:00,136.68,136.91,136.68,136.78,9043.0,136.68,136.91,136.68,136.78,9043.0
2016-05-26 14:00:00,136.81,136.86,136.69,136.72,4871.0,136.81,136.86,136.69,136.72,4871.0
2016-05-26 14:30:00,136.76,136.91,136.68,136.82,5838.0,136.76,136.91,136.68,136.82,5838.0
2016-05-26 15:00:00,136.89,137.14,136.84,136.94,14666.0,136.89,137.14,136.84,136.94,14666.0
2016-05-26 15:30:00,136.97,137.03,136.65,136.71,32708.0,136.97,137.03,136.65,136.71,32708.0
2016-05-27 09:30:00,136.71,137.2,136.59,136.93,9512.0,136.71,137.2,136.59,136.93,9512.0
2016-05-27 10:00:00,137.07,137.23,136.86,137.11,9921.0,137.07,137.23,136.86,137.11,9921.0
2016-05-27 10:30:00,137.09,137.49,137.09,137.15,10406.0,137.09,137.49,137.09,137.15,10406.0
2016-05-27 11:00:00,137.28,137.44,137.27,137.37,6615.0,137.28,137.44,137.27,137.37,6615.0
2016-05-27 11:30:00,137.38,137.6,137.25,137.52,3675.0,137.38,137.6,137.25,137.52,3675.0
2016-05-27 12:00:00,137.53,137.55,137.27,137.35,4899.0,137.53,137.55,137.27,137.35,4899.0
2016-05-27 12:30:00,137.4,137.5,137.28,137.42,3413.0,137.4,137.5,137.28,137.42,3413.0
2016-05-27 13:00:00,137.38,137.38,136.94,136.94,3779.0,137.38,137.38,136.94,136.94,3779.0
2016-05-27 13:30:00,136.93,137.07,136.85,137.03,7900.0,136.93,137.07,136.85,137.03,7900.0
2016-05-27 14:00:00,137.04,137.17,137.03,137.14,5198.0,137.04,137.17,137.03,137.14,5198.0
2016-05-27 14:30:00,137.16,137.17,136.92,137.16,10118.0,137.16,137.17,136.92,137.16,10118.0
2016-05-27 15:00:00,137.14,137.17,137.05,137.13,11332.0,137.14,137.17,137.05,137.13,11332.0
2016-05-27 15:30:00,137.12,137.43,137.05,137.43,29971.0,137.12,137.43,137.05,137.43,29971.0
2016-05-31 09:30:00,137.72,138.23,137.26,137.93,19485.0,137.72,138.23,137.26,137.93,19485.0
2016-05-31 10:00:00,137.98,138.27,137.82,137.96,22592.0,137.98,138.27,137.82,137.96,22592.0
2016-05-31 10:30:00,137.93,137.93,137.47,137.68,14935.0,137.93,137.93,137.47,137.68,14935.0
2016-05-31 11:00:00,137.56,137.63,137.27,137.48,15175.0,137.56,137.63,137.27,137.48,15175.0
2016-05-31 11:30:00,137.53,137.6,137.04,137.17,26458.0,137.53,137.6,137.04,137.17,26458.0
2016-05-31 12:00:00,137.17,137.19,136.75,136.99,31143.0,137.17,137.19,136.75,136.99,31143.0
2016-05-31 12:30:00,136.95,137.0,136.67,136.87,10340.0,136.95,137.0,136.67,136.87,10340.0
2016-05-31 13:00:00,136.94,137.06,136.84,136.96,16555.0,136.94,137.06,136.84,136.96,16555.0
2016-05-31 13:30:00,137.01,137.07,136.91,137.0,14832.0,137.01,137.07,136.91,137.0,14832.0
2016-05-31 14:00:00,136.99,137.1,136.65,137.1,24504.0,136.99,137.1,136.65,137.1,24504.0
2016-05-31 14:30:00,137.06,137.1,136.94,136.99,24987.0,137.06,137.1,136.94,136.99,24987.0
2016-05-31 15:00:00,136.95,137.6,136.86,137.48,47059.0,136.95,137.6,136.86,137.48,47059.0
2016-05-31 15:30:00,137.53,137.79,137.4,137.56,63559.0,137.53,137.79,137.4,137.56,63559.0
2016-06-01 09:30:00,137.08,137.69,136.56,137.5,29605.0,137.08,137.69,136.56,137.5,29605.0
2016-06-01 10:00:00,137.6,138.14,137.44,137.53,12068.0,137.6,138.14,137.44,137.53,12068.0
2016-06-01 10:30:00,137.54,138.21,137.54,138.14,9216.0,137.54,138.21,137.54,138.14,9216.0
2016-06-01 11:00:00,138.16,138.39,137.8,138.0,12048.0,138.16,138.39,137.8,138.0,12048.0
2016-06-01 11:30:00,138.02,138.35,137.73,138.25,8461.0,138.02,138.35,137.73,138.25,8461.0
2016-06-01 12:00:00,138.24,138.49,138.23,138.28,11329.0,138.24,138.49,138.23,138.28,11329.0
2016-06-01 12:30:00,138.25,138.45,138.12,138.44,11100.0,138.25,138.45,138.12,138.44,11100.0
2016-06-01 13:00:00,138.43,138.62,138.27,138.57,19402.0,138.43,138.62,138.27,138.57,19402.0
2016-06-01 13:30:00,138.55,138.55,137.99,138.55,11904.0,138.55,138.55,137.99,138.55,11904.0
2016-06-01 14:00:00,138.46,138.72,138.36,138.6,11470.0,138.46,138.72,138.36,138.6,11470.0
2016-06-01 14:30:00,138.65,138.74,138.4,138.72,15492.0,138.65,138.74,138.4,138.72,15492.0
2016-06-01 15:00:00,138.7,138.83,138.56,138.8,16508.0,138.7,138.83,138.56,138.8,16508.0
2016-06-01 15:30:00,138.76,138.84,138.41,138.48,45809.0,138.76,138.84,138.41,138.48,45809.0
2016-06-02 09:30:00,138.13,138.85,138.13,138.63,44415.0,138.13,138.85,138.13,138.63,44415.0
2016-06-02 10:00:00,138.85,139.46,138.57,139.38,61261.0,138.85,139.46,138.57,139.38,61261.0
2016-06-02 10:30:00,139.45,139.87,139.41,139.79,23352.0,139.45,139.87,139.41,139.79,23352.0
2016-06-02 11:00:00,139.79,139.86,139.48,139.69,18601.0,139.79,139.86,139.48,139.69,18601.0
2016-06-02 11:30:00,139.67,139.78,138.95,138.95,35886.0,139.67,139.78,138.95,138.95,35886.0
2016-06-02 12:00:00,139.0,139.44,139.0,139.22,31324.0,139.0,139.44,139.0,139.22,31324.0
2016-06-02 12:30:00,139.2,139.4,139.2,139.3,14993.0,139.2,139.4,139.2,139.3,14993.0
2016-06-02 13:00:00,139.28,139.4,139.09,139.09,14694.0,139.28,139.4,139.09,139.09,14694.0
2016-06-02 13:30:00,139.12,139.58,139.04,139.4,16152.0,139.12,139.58,139.04,139.4,16152.0
2016-06-02 14:00:00,139.4,139.96,139.4,139.9,31083.0,139.4,139.96,139.4,139.9,31083.0
2016-06-02 14:30:00,139.88,140.11,139.48,139.52,58318.0,139.88,140.11,139.48,139.52,58318.0
2016-06-02 15:00:00,139.54,139.64,138.85,139.04,58228.0,139.54,139.64,138.85,139.04,58228.0
2016-06-02 15:30:00,139.08,139.79,139.07,139.75,71787.0,139.08,139.79,139.07,139.75,71787.0
2016-06-03 09:30:00,139.15,139.15,137.77,138.05,49316.0,139.15,139.15,137.77,138.05,49316.0
2016-06-03 10:00:00,138.05,138.15,137.4,137.62,19267.0,138.05,138.15,137.4,137.62,19267.0
2016-06-03 10:30:00,137.52,138.36,137.44,138.2,21104.0,137.52,138.36,137.44,138.2,21104.0
2016-06-03 11:00:00,138.31,138.34,137.95,138.1,8409.0,138.31,138.34,137.95,138.1,8409.0
2016-06-03 11:30:00,138.15,138.52,138.15,138.25,12961.0,138.15,138.52,138.15,138.25,12961.0
2016-06-03 12:00:00,138.33,138.36,138.1,138.27,10500.0,138.33,138.36,138.1,138.27,10500.0
2016-06-03 12:30:00,138.31,138.39,137.89,138.0,9700.0,138.31,138.39,137.89,138.0,9700.0
2016-06-03 13:00:00,137.99,138.17,137.83,137.92,8800.0,137.99,138.17,137.83,137.92,8800.0
2016-06-03 13:30:00,137.91,138.31,137.83,138.26,12762.0,137.91,138.31,137.83,138.26,12762.0
2016-06-03 14:00:00,138.25,138.33,138.04,138.28,11159.0,138.25,138.33,138.04,138.28,11159.0
2016-06-03 14:30:00,138.34,138.67,138.3,138.52,11488.0,138.34,138.67,138.3,138.52,11488.0
2016-06-03 15:00:00,138.47,138.57,138.34,138.55,18976.0,138.47,138.57,138.34,138.55,18976.0
2016-06-03 15:30:00,138.56,138.58,138.29,138.37,38421.0,138.56,138.58,138.29,138.37,38421.0
2016-06-06 09:30:00,138.26,138.6,137.44,138.36,36546.0,138.26,138.6,137.44,138.36,36546.0
2016-06-06 10:00:00,138.22,138.4,138.01,138.22,11239.0,138.22,138.4,138.01,138.22,11239.0
2016-06-06 10:30:00,138.3,138.7,138.28,138.69,7931.0,138.3,138.7,138.28,138.69,7931.0
2016-06-06 11:00:00,138.68,138.69,138.36,138.4,7482.0,138.68,138.69,138.36,138.4,7482.0
2016-06-06 11:30:00,138.35,138.7,138.34,138.51,7765.0,138.35,138.7,138.34,138.51,7765.0
2016-06-06 12:00:00,138.5,138.58,138.39,138.52,5101.0,138.5,138.58,138.39,138.52,5101.0
2016-06-06 12:30:00,138.56,138.67,138.27,138.52,4201.0,138.56,138.67,138.27,138.52,4201.0
2016-06-06 13:00:00,138.44,138.85,138.38,138.81,9296.0,138.44,138.85,138.38,138.81,9296.0
2016-06-06 13:30:00,138.78,139.15,138.77,139.06,7584.0,138.78,139.15,138.77,139.06,7584.0
2016-06-06 14:00:00,139.09,139.37,139.03,139.34,9784.0,139.09,139.37,139.03,139.34,9784.0
2016-06-06 14:30:00,139.27,139.37,138.93,138.97,7608.0,139.27,139.37,138.93,138.97,7608.0
2016-06-06 15:00:00,138.96,139.08,138.74,138.74,10710.0,138.96,139.08,138.74,138.74,10710.0
2016-06-06 15:30:00,138.75,138.91,138.56,138.76,54128.0,138.75,138.91,138.56,138.76,54128.0
2016-06-07 09:30:00,138.49,138.94,137.74,138.65,25559.0,138.49,138.94,137.74,138.65,25559.0
2016-06-07 10:00:00,138.49,138.84,138.28,138.4,11186.0,138.49,138.84,138.28,138.4,11186.0
2016-06-07 10:30:00,138.49,138.54,138.3,138.35,7135.0,138.49,138.54,138.3,138.35,7135.0
2016-06-07 11:00:00,138.32,138.38,138.17,138.2,7933.0,138.32,138.38,138.17,138.2,7933.0
2016-06-07 11:30:00,138.21,138.38,138.2,138.2,2811.0,138.21,138.38,138.2,138.2,2811.0
2016-06-07 12:00:00,138.19,138.49,138.19,138.49,4935.0,138.19,138.49,138.19,138.49,4935.0
2016-06-07 12:30:00,138.53,138.62,138.41,138.59,4098.0,138.53,138.62,138.41,138.59,4098.0
2016-06-07 13:00:00,138.55,138.67,138.54,138.67,4300.0,138.55,138.67,138.54,138.67,4300.0
2016-06-07 13:30:00,138.63,138.7,138.4,138.4,4100.0,138.63,138.7,138.4,138.4,4100.0
2016-06-07 14:00:00,138.42,138.6,138.42,138.53,5345.0,138.42,138.6,138.42,138.53,5345.0
2016-06-07 14:30:00,138.54,138.59,138.42,138.44,7667.0,138.54,138.59,138.42,138.44,7667.0
2016-06-07 15:00:00,138.46,138.53,138.35,138.41,8387.0,138.46,138.53,138.35,138.41,8387.0
2016-06-07 15:30:00,138.39,138.43,138.05,138.19,27578.0,138.39,138.43,138.05,138.19,27578.0
2016-06-08 09:30:00,138.03,138.97,137.55,138.53,21699.0,138.03,138.97,137.55,138.53,21699.0
2016-06-08 10:00:00,138.49,138.69,138.32,138.49,15530.0,138.49,138.69,138.32,138.49,15530.0
2016-06-08 10:30:00,138.37,138.61,138.17,138.17,9901.0,138.37,138.61,138.17,138.17,9901.0
2016-06-08 11:00:00,138.27,138.81,138.13,138.81,12860.0,138.27,138.81,138.13,138.81,12860.0
2016-06-08 11:30:00,138.85,138.96,138.62,138.96,4942.0,138.85,138.96,138.62,138.96,4942.0
2016-06-08 12:00:00,138.95,139.05,138.78,139.03,13259.0,138.95,139.05,138.78,139.03,13259.0
2016-06-08 12:30:00,139.05,139.28,139.02,139.24,7000.0,139.05,139.28,139.02,139.24,7000.0
2016-06-08 13:00:00,139.25,139.31,138.91,138.94,8996.0,139.25,139.31,138.91,138.94,8996.0
2016-06-08 13:30:00,138.91,139.09,138.9,139.04,5610.0,138.91,139.09,138.9,139.04,5610.0
2016-06-08 14:00:00,139.03,139.31,138.96,139.25,7854.0,139.03,139.31,138.96,139.25,7854.0
2016-06-08 14:30:00,139.22,139.48,139.22,139.39,6271.0,139.22,139.48,139.22,139.39,6271.0
2016-06-08 15:00:00,139.39,139.6,139.38,139.52,12822.0,139.39,139.6,139.38,139.52,12822.0
2016-06-08 15:30:00,139.52,139.84,139.43,139.73,51523.0,139.52,139.84,139.43,139.73,51523.0
2016-06-09 09:30:00,139.45,140.45,139.35,140.44,20910.0,139.45,140.45,139.35,140.44,20910.0
2016-06-09 10:00:00,140.49,140.7,140.05,140.59,23935.0,140.49,140.7,140.05,140.59,23935.0
2016-06-09 10:30:00,140.58,140.63,140.23,140.41,29941.0,140.58,140.63,140.23,140.41,29941.0
2016-06-09 11:00:00,140.31,140.44,140.03,140.15,17571.0,140.31,140.44,140.03,140.15,17571.0
2016-06-09 11:30:00,140.09,140.33,139.99,140.09,43854.0,140.09,140.33,139.99,140.09,43854.0
2016-06-09 12:00:00,140.09,140.09,139.87,140.01,12339.0,140.09,140.09,139.87,140.01,12339.0
2016-06-09 12:30:00,140.04,140.18,139.9,140.04,6839.0,140.04,140.18,139.9,140.04,6839.0
2016-06-09 13:00:00,140.06,140.33,139.96,140.23,7127.0,140.06,140.33,139.96,140.23,7127.0
2016-06-09 13:30:00,140.22,140.28,140.04,140.08,12066.0,140.22,140.28,140.04,140.08,12066.0
2016-06-09 14:00:00,140.14,140.14,139.95,140.02,12951.0,140.14,140.14,139.95,140.02,12951.0
2016-06-09 14:30:00,140.04,140.21,140.01,140.13,11412.0,140.04,140.21,140.01,140.13,11412.0
2016-06-09 15:00:00,140.13,140.26,139.96,140.18,21261.0,140.13,140.26,139.96,140.18,21261.0
2016-06-09 15:30:00,140.18,140.28,140.02,140.08,32854.0,140.18,140.28,140.02,140.08,32854.0
2016-06-10 09:30:00,138.74,139.0,138.2,138.74,23978.0,138.74,139.0,138.2,138.74,23978.0
2016-06-10 10:00:00,138.71,138.95,138.26,138.74,18321.0,138.71,138.95,138.26,138.74,18321.0
2016-06-10 10:30:00,138.81,139.07,138.36,138.59,27380.0,138.81,139.07,138.36,138.59,27380.0
2016-06-10 11:00:00,138.6,139.03,138.47,138.87,6669.0,138.6,139.03,138.47,138.87,6669.0
2016-06-10 11:30:00,139.01,139.11,138.62,138.82,6923.0,139.01,139.11,138.62,138.82,6923.0
2016-06-10 12:00:00,138.8,138.83,138.39,138.42,9433.0,138.8,138.83,138.39,138.42,9433.0
2016-06-10 12:30:00,138.41,138.46,138.22,138.4,8234.0,138.41,138.46,138.22,138.4,8234.0
2016-06-10 13:00:00,138.39,138.44,137.98,138.22,19686.0,138.39,138.44,137.98,138.22,19686.0
2016-06-10 13:30:00,138.25,138.25,137.91,137.98,8495.0,138.25,138.25,137.91,137.98,8495.0
2016-06-10 14:00:00,137.96,137.96,137.65,137.65,7716.0,137.96,137.96,137.65,137.65,7716.0
2016-06-10 14:30:00,137.65,137.87,137.56,137.86,13352.0,137.65,137.87,137.56,137.86,13352.0
2016-06-10 15:00:00,137.81,137.81,137.53,137.79,13193.0,137.81,137.81,137.53,137.79,13193.0
2016-06-10 15:30:00,137.81,138.16,137.73,138.04,28846.0,137.81,138.16,137.73,138.04,28846.0
2016-06-13 09:30:00,137.69,137.98,136.37,136.37,56202.0,137.69,137.98,136.37,136.37,56202.0
2016-06-13 10:00:00,136.44,137.52,136.44,137.25,28794.0,136.44,137.52,136.44,137.25,28794.0
2016-06-13 10:30:00,137.18,137.4,136.75,136.92,9093.0,137.18,137.4,136.75,136.92,9093.0
2016-06-13 11:00:00,136.87,136.92,136.44,136.53,11433.0,136.87,136.92,136.44,136.53,11433.0
2016-06-13 11:30:00,136.58,136.64,136.26,136.34,14752.0,136.58,136.64,136.26,136.34,14752.0
2016-06-13 12:00:00,136.33,136.82,136.33,136.61,8658.0,136.33,136.82,136.33,136.61,8658.0
2016-06-13 12:30:00,136.68,136.94,136.57,136.75,22762.0,136.68,136.94,136.57,136.75,22762.0
2016-06-13 13:00:00,136.78,136.96,136.58,136.72,9400.0,136.78,136.96,136.58,136.72,9400.0
2016-06-13 13:30:00,136.7,136.82,136.44,136.49,11330.0,136.7,136.82,136.44,136.49,11330.0
2016-06-13 14:00:00,136.44,136.67,136.25,136.36,17751.0,136.44,136.67,136.25,136.36,17751.0
2016-06-13 14:30:00,136.36,136.67,136.32,136.33,29114.0,136.36,136.67,136.32,136.33,29114.0
2016-06-13 15:00:00,136.31,136.34,135.91,135.96,22554.0,136.31,136.34,135.91,135.96,22554.0
2016-06-13 15:30:00,135.94,136.13,135.56,135.63,35007.0,135.94,136.13,135.56,135.63,35007.0
2016-06-14 09:30:00,135.0,135.38,133.6,135.14,43356.0,135.0,135.38,133.6,135.14,43356.0
2016-06-14 10:00:00,135.25,135.58,134.55,134.83,18098.0,135.25,135.58,134.55,134.83,18098.0
2016-06-14 10:30:00,134.89,135.25,134.63,134.97,54304.0,134.89,135.25,134.63,134.97,54304.0
2016-06-14 11:00:00,134.98,135.13,134.75,134.95,29531.0,134.98,135.13,134.75,134.95,29531.0
2016-06-14 11:30:00,134.95,135.27,134.83,135.05,7800.0,134.95,135.27,134.83,135.05,7800.0
2016-06-14 12:00:00,135.14,135.49,134.95,135.33,48901.0,135.14,135.49,134.95,135.33,48901.0
2016-06-14 12:30:00,135.31,135.39,134.92,135.15,11535.0,135.31,135.39,134.92,135.15,11535.0
2016-06-14 13:00:00,135.17,135.41,135.15,135.16,13518.0,135.17,135.41,135.15,135.16,13518.0
2016-06-14 13:30:00,135.16,135.43,135.11,135.16,19607.0,135.16,135.43,135.11,135.16,19607.0
2016-06-14 14:00:00,135.18,135.51,135.18,135.48,18701.0,135.18,135.51,135.18,135.48,18701.0
2016-06-14 14:30:00,135.52,135.52,135.14,135.31,17410.0,135.52,135.52,135.14,135.31,17410.0
2016-06-14 15:00:00,135.2,136.17,135.2,136.13,49075.0,135.2,136.17,135.2,136.13,49075.0
2016-06-14 15:30:00,136.08,136.24,135.87,135.95,70978.0,136.08,136.24,135.87,135.95,70978.0
2016-06-15 09:30:00,136.24,136.6,135.81,135.81,17377.0,136.24,136.6,135.81,135.81,17377.0
2016-06-15 10:00:00,135.85,135.85,135.02,135.39,14300.0,135.85,135.85,135.02,135.39,14300.0
2016-06-15 10:30:00,135.31,135.66,135.17,135.48,22641.0,135.31,135.66,135.17,135.48,22641.0
2016-06-15 11:00:00,135.45,135.62,135.0,135.18,18707.0,135.45,135.62,135.0,135.18,18707.0
2016-06-15 11:30:00,135.17,135.39,135.15,135.29,14789.0,135.17,135.39,135.15,135.29,14789.0
2016-06-15 12:00:00,135.28,135.34,135.02,135.05,10850.0,135.28,135.34,135.02,135.05,10850.0
2016-06-15 12:30:00,135.09,135.23,134.97,135.19,12629.0,135.09,135.23,134.97,135.19,12629.0
2016-06-15 13:00:00,135.21,135.39,135.12,135.38,8566.0,135.21,135.39,135.12,135.38,8566.0
2016-06-15 13:30:00,135.38,135.44,135.23,135.39,8158.0,135.38,135.44,135.23,135.39,8158.0
2016-06-15 14:00:00,135.39,135.69,135.13,135.21,20992.0,135.39,135.69,135.13,135.21,20992.0
2016-06-15 14:30:00,135.16,135.68,135.1,135.65,22600.0,135.16,135.68,135.1,135.65,22600.0
2016-06-15 15:00:00,135.63,135.73,135.47,135.64,19227.0,135.63,135.73,135.47,135.64,19227.0
2016-06-15 15:30:00,135.58,135.82,134.89,134.99,75483.0,135.58,135.82,134.89,134.99,75483.0
2016-06-16 09:30:00,134.48,134.67,133.68,133.78,12449.0,134.48,134.67,133.68,133.78,12449.0
2016-06-16 10:00:00,133.78,134.13,133.58,133.93,4783.0,133.78,134.13,133.58,133.93,4783.0
2016-06-16 10:30:00,133.9,133.98,133.59,133.9,13029.0,133.9,133.98,133.59,133.9,13029.0
2016-06-16 11:00:00,133.88,134.43,133.77,134.23,21307.0,133.88,134.43,133.77,134.23,21307.0
2016-06-16 11:30:00,134.37,134.38,133.92,133.99,11165.0,134.37,134.38,133.92,133.99,11165.0
2016-06-16 12:00:00,133.99,134.62,133.89,134.36,11202.0,133.99,134.62,133.89,134.36,11202.0
2016-06-16 12:30:00,134.36,134.58,134.11,134.35,18474.0,134.36,134.58,134.11,134.35,18474.0
2016-06-16 13:00:00,134.31,134.65,134.28,134.6,13329.0,134.31,134.65,134.28,134.6,13329.0
2016-06-16 13:30:00,134.55,134.66,134.32,134.38,8800.0,134.55,134.66,134.32,134.38,8800.0
2016-06-16 14:00:00,134.43,134.94,134.36,134.71,10228.0,134.43,134.94,134.36,134.71,10228.0
2016-06-16 14:30:00,134.73,135.1,134.63,135.01,12750.0,134.73,135.1,134.63,135.01,12750.0
2016-06-16 15:00:00,134.87,135.44,134.87,135.41,17571.0,134.87,135.44,134.87,135.41,17571.0
2016-06-16 15:30:00,135.41,135.61,135.28,135.4,41318.0,135.41,135.61,135.28,135.4,41318.0
2016-06-17 09:30:00,135.56,136.0,134.27,134.59,58550.0,135.56,136.0,134.27,134.59,58550.0
2016-06-17 10:00:00,134.55,134.62,134.12,134.12,7028.0,134.55,134.62,134.12,134.12,7028.0
2016-06-17 10:30:00,133.98,134.02,133.47,133.56,11770.0,133.98,134.02,133.47,133.56,11770.0
2016-06-17 11:00:00,133.56,133.57,133.04,133.04,16456.0,133.56,133.57,133.04,133.04,16456.0
2016-06-17 11:30:00,133.0,133.63,132.95,133.31,15643.0,133.0,133.63,132.95,133.31,15643.0
2016-06-17 12:00:00,133.49,133.8,133.39,133.53,8174.0,133.49,133.8,133.39,133.53,8174.0
2016-06-17 12:30:00,133.6,133.63,133.35,133.4,4876.0,133.6,133.63,133.35,133.4,4876.0
2016-06-17 13:00:00,133.49,133.71,133.38,133.57,5921.0,133.49,133.71,133.38,133.57,5921.0
2016-06-17 13:30:00,133.58,133.8,133.51,133.71,9438.0,133.58,133.8,133.51,133.71,9438.0
2016-06-17 14:00:00,133.7,134.09,133.64,133.96,13633.0,133.7,134.09,133.64,133.96,13633.0
2016-06-17 14:30:00,133.98,134.44,133.82,134.16,16588.0,133.98,134.44,133.82,134.16,16588.0
2016-06-17 15:00:00,134.2,134.34,133.98,134.3,22218.0,134.2,134.34,133.98,134.3,22218.0
2016-06-17 15:30:00,134.29,134.33,133.85,134.02,66423.0,134.29,134.33,133.85,134.02,66423.0
2016-06-20 09:30:00,136.07,136.4,135.52,135.52,12452.0,136.07,136.4,135.52,135.52,12452.0
2016-06-20 10:00:00,135.69,136.6,135.69,136.6,15741.0,135.69,136.6,135.69,136.6,15741.0
2016-06-20 10:30:00,136.59,136.88,136.48,136.82,38019.0,136.59,136.88,136.48,136.82,38019.0
2016-06-20 11:00:00,136.75,137.27,136.75,137.01,19416.0,136.75,137.27,136.75,137.01,19416.0
2016-06-20 11:30:00,137.02,137.26,136.94,137.23,13361.0,137.02,137.26,136.94,137.23,13361.0
2016-06-20 12:00:00,137.21,137.58,137.18,137.42,24408.0,137.21,137.58,137.18,137.42,24408.0
2016-06-20 12:30:00,137.39,137.59,137.28,137.32,20395.0,137.39,137.59,137.28,137.32,20395.0
2016-06-20 13:00:00,137.32,137.44,137.14,137.26,32608.0,137.32,137.44,137.14,137.26,32608.0
2016-06-20 13:30:00,137.24,137.45,137.19,137.26,20524.0,137.24,137.45,137.19,137.26,20524.0
2016-06-20 14:00:00,137.26,137.36,136.88,136.99,22207.0,137.26,137.36,136.88,136.99,22207.0
2016-06-20 14:30:00,136.87,137.02,136.63,137.02,12854.0,136.87,137.02,136.63,137.02,12854.0
2016-06-20 15:00:00,136.98,137.04,136.45,136.5,20676.0,136.98,137.04,136.45,136.5,20676.0
2016-06-20 15:30:00,136.47,136.65,136.3,136.49,37877.0,136.47,136.65,136.3,136.49,37877.0
2016-06-21 09:30:00,136.68,137.26,135.95,136.26,12705.0,136.68,137.26,135.95,136.26,12705.0
2016-06-21 10:00:00,136.33,136.54,135.75,136.33,11479.0,136.33,136.54,135.75,136.33,11479.0
2016-06-21 10:30:00,136.35,136.37,135.84,135.88,8033.0,136.35,136.37,135.84,135.88,8033.0
2016-06-21 11:00:00,135.81,136.18,135.81,135.92,9042.0,135.81,136.18,135.81,135.92,9042.0
2016-06-21 11:30:00,135.87,136.06,135.76,136.0,8016.0,135.87,136.06,135.76,136.0,8016.0
2016-06-21 12:00:00,135.97,136.22,135.93,136.13,8614.0,135.97,136.22,135.93,136.13,8614.0
2016-06-21 12:30:00,136.18,136.27,136.03,136.13,8820.0,136.18,136.27,136.03,136.13,8820.0
2016-06-21 13:00:00,136.11,136.37,136.07,136.23,6872.0,136.11,136.37,136.07,136.23,6872.0
2016-06-21 13:30:00,136.25,136.36,136.0,136.36,8415.0,136.25,136.36,136.0,136.36,8415.0
2016-06-21 14:00:00,136.27,136.51,136.13,136.47,5620.0,136.27,136.51,136.13,136.47,5620.0
2016-06-21 14:30:00,136.54,136.66,136.4,136.47,8560.0,136.54,136.66,136.4,136.47,8560.0
2016-06-21 15:00:00,136.5,136.5,136.13,136.42,13277.0,136.5,136.5,136.13,136.42,13277.0
2016-06-21 15:30:00,136.41,136.44,136.03,136.12,60834.0,136.41,136.44,136.03,136.12,60834.0
2016-06-22 09:30:00,136.19,137.0,136.19,137.0,4756.0,136.19,137.0,136.19,137.0,4756.0
2016-06-22 10:00:00,136.99,137.06,136.67,136.78,7898.0,136.99,137.06,136.67,136.78,7898.0
2016-06-22 10:30:00,136.68,138.01,136.68,137.77,15841.0,136.68,138.01,136.68,137.77,15841.0
2016-06-22 11:00:00,137.78,137.98,137.56,137.83,10784.0,137.78,137.98,137.56,137.83,10784.0
2016-06-22 11:30:00,137.72,137.72,137.32,137.48,9976.0,137.72,137.72,137.32,137.48,9976.0
2016-06-22 12:00:00,137.48,137.51,136.88,137.11,8012.0,137.48,137.51,136.88,137.11,8012.0
2016-06-22 12:30:00,137.1,137.11,136.82,137.11,5209.0,137.1,137.11,136.82,137.11,5209.0
2016-06-22 13:00:00,137.01,137.11,136.65,136.94,8504.0,137.01,137.11,136.65,136.94,8504.0
2016-06-22 13:30:00,137.0,137.54,136.97,137.4,15298.0,137.0,137.54,136.97,137.4,15298.0
2016-06-22 14:00:00,137.44,137.55,137.35,137.45,32499.0,137.44,137.55,137.35,137.45,32499.0
2016-06-22 14:30:00,137.45,137.54,137.22,137.38,38737.0,137.45,137.54,137.22,137.38,38737.0
2016-06-22 15:00:00,137.39,137.62,136.89,137.02,22606.0,137.39,137.62,136.89,137.02,22606.0
2016-06-22 15:30:00,137.04,137.45,137.02,137.24,46304.0,137.04,137.45,137.02,137.24,46304.0
2016-06-23 09:30:00,138.57,139.12,138.55,138.94,37237.0,138.57,139.12,138.55,138.94,37237.0
2016-06-23 10:00:00,138.96,138.97,138.28,138.51,14296.0,138.96,138.97,138.28,138.51,14296.0
2016-06-23 10:30:00,138.46,138.56,138.21,138.4,24763.0,138.46,138.56,138.21,138.4,24763.0
2016-06-23 11:00:00,138.34,138.44,138.12,138.28,9696.0,138.34,138.44,138.12,138.28,9696.0
2016-06-23 11:30:00,138.31,138.38,138.04,138.12,15142.0,138.31,138.38,138.04,138.12,15142.0
2016-06-23 12:00:00,138.12,138.27,137.82,137.83,17952.0,138.12,138.27,137.82,137.83,17952.0
2016-06-23 12:30:00,137.88,138.05,137.55,137.64,12857.0,137.88,138.05,137.55,137.64,12857.0
2016-06-23 13:00:00,137.68,137.9,137.62,137.62,12417.0,137.68,137.9,137.62,137.62,12417.0
2016-06-23 13:30:00,137.73,137.79,137.56,137.7,15414.0,137.73,137.79,137.56,137.7,15414.0
2016-06-23 14:00:00,137.73,137.93,137.66,137.9,10749.0,137.73,137.93,137.66,137.9,10749.0
2016-06-23 14:30:00,137.92,138.08,137.81,138.03,15883.0,137.92,138.08,137.81,138.03,15883.0
2016-06-23 15:00:00,138.02,138.08,137.86,137.95,12550.0,138.02,138.08,137.86,137.95,12550.0
2016-06-23 15:30:00,137.96,138.44,137.96,138.38,51438.0,137.96,138.44,137.96,138.38,51438.0
2016-06-24 09:30:00,135.0,136.07,134.71,135.68,55008.0,135.0,136.07,134.71,135.68,55008.0
2016-06-24 10:00:00,135.72,136.29,135.62,135.91,47944.0,135.72,136.29,135.62,135.91,47944.0
2016-06-24 10:30:00,135.78,136.64,135.6,136.31,40935.0,135.78,136.64,135.6,136.31,40935.0
2016-06-24 11:00:00,136.38,136.88,136.17,136.74,58081.0,136.38,136.88,136.17,136.74,58081.0
2016-06-24 11:30:00,136.78,137.08,136.63,136.97,55421.0,136.78,137.08,136.63,136.97,55421.0
2016-06-24 12:00:00,136.97,137.15,136.42,136.52,28708.0,136.97,137.15,136.42,136.52,28708.0
2016-06-24 12:30:00,136.5,136.52,135.84,135.88,33191.0,136.5,136.52,135.84,135.88,33191.0
2016-06-24 13:00:00,135.92,136.12,135.65,135.93,33030.0,135.92,136.12,135.65,135.93,33030.0
2016-06-24 13:30:00,135.95,136.37,135.9,136.29,24586.0,135.95,136.37,135.9,136.29,24586.0
2016-06-24 14:00:00,136.37,136.51,136.02,136.08,28064.0,136.37,136.51,136.02,136.08,28064.0
2016-06-24 14:30:00,136.05,136.57,135.79,136.16,26926.0,136.05,136.57,135.79,136.16,26926.0
2016-06-24 15:00:00,136.08,136.38,135.6,135.75,43726.0,136.08,136.38,135.6,135.75,43726.0
2016-06-24 15:30:00,135.73,136.3,135.52,135.54,131564.0,135.73,136.3,135.52,135.54,131564.0
2016-06-27 09:30:00,134.16,134.78,133.14,133.14,18769.0,134.16,134.78,133.14,133.14,18769.0
2016-06-27 10:00:00,133.21,133.33,132.06,132.06,19355.0,133.21,133.33,132.06,132.06,19355.0
2016-06-27 10:30:00,132.06,132.3,131.44,131.5,13433.0,132.06,132.3,131.44,131.5,13433.0
2016-06-27 11:00:00,131.35,132.34,131.35,132.34,17179.0,131.35,132.34,131.35,132.34,17179.0
2016-06-27 11:30:00,132.19,132.74,132.15,132.55,8266.0,132.19,132.74,132.15,132.55,8266.0
2016-06-27 12:00:00,132.51,132.84,132.43,132.84,9784.0,132.51,132.84,132.43,132.84,9784.0
2016-06-27 12:30:00,132.92,132.92,132.16,132.49,14650.0,132.92,132.92,132.16,132.49,14650.0
2016-06-27 13:00:00,132.44,132.64,132.38,132.38,14818.0,132.44,132.64,132.38,132.38,14818.0
2016-06-27 13:30:00,132.4,132.43,131.95,132.13,14187.0,132.4,132.43,131.95,132.13,14187.0
2016-06-27 14:00:00,132.15,132.29,132.0,132.25,21118.0,132.15,132.29,132.0,132.25,21118.0
2016-06-27 14:30:00,132.26,132.39,131.95,132.13,24591.0,132.26,132.39,131.95,132.13,24591.0
2016-06-27 15:00:00,132.15,132.35,132.07,132.24,40910.0,132.15,132.35,132.07,132.24,40910.0
2016-06-27 15:30:00,132.18,132.96,132.16,132.52,86854.0,132.18,132.96,132.16,132.52,86854.0
2016-06-28 09:30:00,133.21,133.21,132.42,132.61,20431.0,133.21,133.21,132.42,132.61,20431.0
2016-06-28 10:00:00,132.74,132.84,132.34,132.54,48251.0,132.74,132.84,132.34,132.54,48251.0
2016-06-28 10:30:00,132.65,132.98,132.4,132.82,29526.0,132.65,132.98,132.4,132.82,29526.0
2016-06-28 11:00:00,132.93,132.94,132.53,132.55,15960.0,132.93,132.94,132.53,132.55,15960.0
2016-06-28 11:30:00,132.62,133.18,132.62,133.13,9201.0,132.62,133.18,132.62,133.13,9201.0
2016-06-28 12:00:00,133.08,133.12,132.9,132.92,3794.0,133.08,133.12,132.9,132.92,3794.0
2016-06-28 12:30:00,133.02,133.41,133.02,133.24,9012.0,133.02,133.41,133.02,133.24,9012.0
2016-06-28 13:00:00,133.27,133.42,133.12,133.39,5721.0,133.27,133.42,133.12,133.39,5721.0
2016-06-28 13:30:00,133.15,133.58,133.13,133.49,9231.0,133.15,133.58,133.13,133.49,9231.0
2016-06-28 14:00:00,133.34,133.64,133.25,133.46,8902.0,133.34,133.64,133.25,133.46,8902.0
2016-06-28 14:30:00,133.43,134.35,133.43,134.15,11585.0,133.43,134.35,133.43,134.15,11585.0
2016-06-28 15:00:00,134.13,134.34,133.68,133.71,14708.0,134.13,134.34,133.68,133.71,14708.0
2016-06-28 15:30:00,133.76,134.02,133.61,134.0,39367.0,133.76,134.02,133.61,134.0,39367.0
2016-06-29 09:30:00,134.79,135.29,134.31,134.35,18030.0,134.79,135.29,134.31,134.35,18030.0
2016-06-29 10:00:00,134.35,134.83,134.17,134.76,15714.0,134.35,134.83,134.17,134.76,15714.0
2016-06-29 10:30:00,134.82,135.05,134.61,134.61,21318.0,134.82,135.05,134.61,134.61,21318.0
2016-06-29 11:00:00,134.63,134.88,134.61,134.88,15860.0,134.63,134.88,134.61,134.88,15860.0
2016-06-29 11:30:00,134.8,134.95,134.57,134.91,15288.0,134.8,134.95,134.57,134.91,15288.0
2016-06-29 12:00:00,134.81,135.08,134.7,135.05,11776.0,134.81,135.08,134.7,135.05,11776.0
2016-06-29 12:30:00,135.05,135.05,134.78,134.8,10111.0,135.05,135.05,134.78,134.8,10111.0
2016-06-29 13:00:00,134.86,135.05,134.7,134.84,12062.0,134.86,135.05,134.7,134.84,12062.0
2016-06-29 13:30:00,134.87,134.91,134.46,134.5,16020.0,134.87,134.91,134.46,134.5,16020.0
2016-06-29 14:00:00,134.5,134.65,134.44,134.62,24087.0,134.5,134.65,134.44,134.62,24087.0
2016-06-29 14:30:00,134.63,134.82,134.46,134.69,15364.0,134.63,134.82,134.46,134.69,15364.0
2016-06-29 15:00:00,134.72,134.79,134.46,134.6,32722.0,134.72,134.79,134.46,134.6,32722.0
2016-06-29 15:30:00,134.58,134.79,134.48,134.65,85830.0,134.58,134.79,134.48,134.65,85830.0
2016-06-30 09:30:00,134.41,136.36,134.38,136.16,24260.0,134.41,136.36,134.38,136.16,24260.0
2016-06-30 10:00:00,136.21,137.14,136.2,137.13,24020.0,136.21,137.14,136.2,137.13,24020.0
2016-06-30 10:30:00,137.13,138.22,137.09,138.18,32933.0,137.13,138.22,137.09,138.18,32933.0
2016-06-30 11:00:00,138.28,138.89,137.94,138.81,32598.0,138.28,138.89,137.94,138.81,32598.0
2016-06-30 11:30:00,138.87,139.13,138.76,138.99,26350.0,138.87,139.13,138.76,138.99,26350.0
2016-06-30 12:00:00,138.97,139.78,138.95,139.58,59571.0,138.97,139.78,138.95,139.58,59571.0
2016-06-30 12:30:00,139.55,140.14,139.47,140.0,30780.0,139.55,140.14,139.47,140.0,30780.0
2016-06-30 13:00:00,140.05,140.36,139.87,140.11,48824.0,140.05,140.36,139.87,140.11,48824.0
2016-06-30 13:30:00,140.11,140.11,139.73,139.84,23546.0,140.11,140.11,139.73,139.84,23546.0
2016-06-30 14:00:00,139.88,139.96,139.6,139.6,17072.0,139.88,139.96,139.6,139.6,17072.0
2016-06-30 14:30:00,139.68,139.78,139.47,139.61,19221.0,139.68,139.78,139.47,139.61,19221.0
2016-06-30 15:00:00,139.66,140.57,139.61,140.47,70886.0,139.66,140.57,139.61,140.47,70886.0
2016-06-30 15:30:00,140.56,140.75,140.05,140.66,140386.0,140.56,140.75,140.05,140.66,140386.0
2016-07-01 09:30:00,140.58,141.97,140.5,141.97,27491.0,140.58,141.97,140.5,141.97,27491.0
2016-07-01 10:00:00,141.98,143.21,141.98,143.21,36447.0,141.98,143.21,141.98,143.21,36447.0
2016-07-01 10:30:00,143.12,143.73,142.93,143.64,91819.0,143.12,143.73,142.93,143.64,91819.0
2016-07-01 11:00:00,143.63,143.7,142.71,142.97,60640.0,143.63,143.7,142.71,142.97,60640.0
2016-07-01 11:30:00,142.83,142.83,141.9,141.95,57723.0,142.83,142.83,141.9,141.95,57723.0
2016-07-01 12:00:00,142.02,142.24,141.44,141.57,65247.0,142.02,142.24,141.44,141.57,65247.0
2016-07-01 12:30:00,141.42,141.79,141.03,141.63,62925.0,141.42,141.79,141.03,141.63,62925.0
2016-07-01 13:00:00,141.63,142.06,141.63,141.78,19352.0,141.63,142.06,141.63,141.78,19352.0
2016-07-01 13:30:00,141.76,141.99,141.68,141.79,18686.0,141.76,141.99,141.68,141.79,18686.0
2016-07-01 14:00:00,141.79,141.96,141.72,141.73,23242.0,141.79,141.96,141.72,141.73,23242.0
2016-07-01 14:30:00,141.78,141.87,141.54,141.78,26119.0,141.78,141.87,141.54,141.78,26119.0
2016-07-01 15:00:00,141.85,142.38,141.82,142.3,34944.0,141.85,142.38,141.82,142.3,34944.0
2016-07-01 15:30:00,142.3,142.38,141.86,142.04,90955.0,142.3,142.38,141.86,142.04,90955.0
2016-07-05 09:30:00,141.33,141.93,140.76,141.0,30832.0,141.33,141.93,140.76,141.0,30832.0
2016-07-05 10:00:00,141.0,141.46,140.98,141.27,22733.0,141.0,141.46,140.98,141.27,22733.0
2016-07-05 10:30:00,141.24,141.99,141.12,141.87,23273.0,141.24,141.99,141.12,141.87,23273.0
2016-07-05 11:00:00,141.87,142.15,141.61,141.97,22759.0,141.87,142.15,141.61,141.97,22759.0
2016-07-05 11:30:00,141.9,142.07,141.52,141.58,13002.0,141.9,142.07,141.52,141.58,13002.0
2016-07-05 12:00:00,141.6,141.71,141.17,141.65,12478.0,141.6,141.71,141.17,141.65,12478.0
2016-07-05 12:30:00,141.6,141.73,141.4,141.62,12195.0,141.6,141.73,141.4,141.62,12195.0
2016-07-05 13:00:00,141.57,141.63,141.34,141.35,15547.0,141.57,141.63,141.34,141.35,15547.0
2016-07-05 13:30:00,141.3,141.44,141.18,141.42,22147.0,141.3,141.44,141.18,141.42,22147.0
2016-07-05 14:00:00,141.37,141.76,141.2,141.34,18366.0,141.37,141.76,141.2,141.34,18366.0
2016-07-05 14:30:00,141.33,141.53,141.2,141.45,25872.0,141.33,141.53,141.2,141.45,25872.0
2016-07-05 15:00:00,141.5,141.72,141.44,141.65,21231.0,141.5,141.72,141.44,141.65,21231.0
2016-07-05 15:30:00,141.56,142.0,141.52,141.52,51232.0,141.56,142.0,141.52,141.52,51232.0
2016-07-06 09:30:00,141.11,142.12,141.11,142.01,22128.0,141.11,142.12,141.11,142.01,22128.0
2016-07-06 10:00:00,142.15,142.52,141.79,142.11,23736.0,142.15,142.52,141.79,142.11,23736.0
2016-07-06 10:30:00,142.04,142.83,141.93,142.43,25919.0,142.04,142.83,141.93,142.43,25919.0
2016-07-06 11:00:00,142.51,142.61,141.68,141.71,20271.0,142.51,142.61,141.68,141.71,20271.0
2016-07-06 11:30:00,141.73,142.03,141.51,142.0,18719.0,141.73,142.03,141.51,142.0,18719.0
2016-07-06 12:00:00,141.98,142.33,141.98,142.21,11259.0,141.98,142.33,141.98,142.21,11259.0
2016-07-06 12:30:00,142.22,142.44,142.21,142.37,7226.0,142.22,142.44,142.21,142.37,7226.0
2016-07-06 13:00:00,142.41,142.46,141.84,141.99,10800.0,142.41,142.46,141.84,141.99,10800.0
2016-07-06 13:30:00,141.99,142.15,141.86,141.86,10971.0,141.99,142.15,141.86,141.86,10971.0
2016-07-06 14:00:00,141.93,142.17,141.69,141.83,12811.0,141.93,142.17,141.69,141.83,12811.0
2016-07-06 14:30:00,141.84,142.5,141.84,142.44,10850.0,141.84,142.5,141.84,142.44,10850.0
2016-07-06 15:00:00,142.44,142.5,142.28,142.36,16588.0,142.44,142.5,142.28,142.36,16588.0
2016-07-06 15:30:00,142.42,142.84,142.39,142.63,48864.0,142.42,142.84,142.39,142.63,48864.0
2016-07-07 09:30:00,142.74,143.3,142.35,142.63,12965.0,142.74,143.3,142.35,142.63,12965.0
2016-07-07 10:00:00,142.75,142.94,142.62,142.94,14175.0,142.75,142.94,142.62,142.94,14175.0
2016-07-07 10:30:00,142.96,143.03,142.79,142.93,12894.0,142.96,143.03,142.79,142.93,12894.0
2016-07-07 11:00:00,142.9,143.11,142.85,142.93,10724.0,142.9,143.11,142.85,142.93,10724.0
2016-07-07 11:30:00,142.99,142.99,142.62,142.68,9805.0,142.99,142.99,142.62,142.68,9805.0
2016-07-07 12:00:00,142.63,142.68,142.27,142.52,10635.0,142.63,142.68,142.27,142.52,10635.0
2016-07-07 12:30:00,142.46,142.46,141.93,141.93,10166.0,142.46,142.46,141.93,141.93,10166.0
2016-07-07 13:00:00,141.97,142.49,141.89,142.33,12753.0,141.97,142.49,141.89,142.33,12753.0
2016-07-07 13:30:00,142.36,142.36,141.99,142.29,8913.0,142.36,142.36,141.99,142.29,8913.0
2016-07-07 14:00:00,142.29,142.37,141.92,142.12,12872.0,142.29,142.37,141.92,142.12,12872.0
2016-07-07 14:30:00,142.17,142.32,142.0,142.18,9711.0,142.17,142.32,142.0,142.18,9711.0
2016-07-07 15:00:00,142.25,142.78,142.19,142.53,13202.0,142.25,142.78,142.19,142.53,13202.0
2016-07-07 15:30:00,142.58,142.7,142.41,142.51,46813.0,142.58,142.7,142.41,142.51,46813.0
2016-07-08 09:30:00,143.67,144.65,143.61,144.56,23340.0,143.67,144.65,143.61,144.56,23340.0
2016-07-08 10:00:00,144.59,145.39,144.58,145.3,26502.0,144.59,145.39,144.58,145.3,26502.0
2016-07-08 10:30:00,145.33,145.84,145.28,145.64,40978.0,145.33,145.84,145.28,145.64,40978.0
2016-07-08 11:00:00,145.68,146.17,145.49,146.04,25497.0,145.68,146.17,145.49,146.04,25497.0
2016-07-08 11:30:00,146.11,146.48,145.99,146.47,34327.0,146.11,146.48,145.99,146.47,34327.0
2016-07-08 12:00:00,146.47,146.48,145.91,146.27,26343.0,146.47,146.48,145.91,146.27,26343.0
2016-07-08 12:30:00,146.24,146.39,146.19,146.29,12099.0,146.24,146.39,146.19,146.29,12099.0
2016-07-08 13:00:00,146.3,146.48,146.29,146.48,13065.0,146.3,146.48,146.29,146.48,13065.0
2016-07-08 13:30:00,146.48,146.48,146.27,146.35,11982.0,146.48,146.48,146.27,146.35,11982.0
2016-07-08 14:00:00,146.37,146.64,146.29,146.64,19742.0,146.37,146.64,146.29,146.64,19742.0
2016-07-08 14:30:00,146.72,146.96,146.68,146.84,18909.0,146.72,146.96,146.68,146.84,18909.0
2016-07-08 15:00:00,146.86,146.9,146.45,146.47,22791.0,146.86,146.9,146.45,146.47,22791.0
2016-07-08 15:30:00,146.44,146.66,146.34,146.52,46033.0,146.44,146.66,146.34,146.52,46033.0
2016-07-11 09:30:00,147.13,147.2,145.61,145.62,22819.0,147.13,147.2,145.61,145.62,22819.0
2016-07-11 10:00:00,145.63,145.86,145.2,145.48,12477.0,145.63,145.86,145.2,145.48,12477.0
2016-07-11 10:30:00,145.51,145.71,145.47,145.68,10890.0,145.51,145.71,145.47,145.68,10890.0
2016-07-11 11:00:00,145.71,146.25,145.71,146.25,24915.0,145.71,146.25,145.71,146.25,24915.0
2016-07-11 11:30:00,146.25,146.25,145.98,146.11,6730.0,146.25,146.25,145.98,146.11,6730.0
2016-07-11 12:00:00,146.15,146.16,145.95,146.04,6053.0,146.15,146.16,145.95,146.04,6053.0
2016-07-11 12:30:00,146.04,146.19,146.01,146.05,4939.0,146.04,146.19,146.01,146.05,4939.0
2016-07-11 13:00:00,145.98,146.09,145.92,145.98,4900.0,145.98,146.09,145.92,145.98,4900.0
2016-07-11 13:30:00,145.89,146.14,145.89,146.04,5255.0,145.89,146.14,145.89,146.04,5255.0
2016-07-11 14:00:00,146.03,146.09,145.88,145.92,5020.0,146.03,146.09,145.88,145.92,5020.0
2016-07-11 14:30:00,145.92,146.03,145.84,145.94,9922.0,145.92,146.03,145.84,145.94,9922.0
2016-07-11 15:00:00,145.94,146.18,145.94,145.98,7981.0,145.94,146.18,145.94,145.98,7981.0
2016-07-11 15:30:00,145.94,146.06,145.66,145.77,20530.0,145.94,146.06,145.66,145.77,20530.0
2016-07-12 09:30:00,146.49,146.75,146.12,146.57,21316.0,146.49,146.75,146.12,146.57,21316.0
2016-07-12 10:00:00,146.53,147.6,146.53,147.02,34726.0,146.53,147.6,146.53,147.02,34726.0
2016-07-12 10:30:00,147.02,147.21,146.92,147.16,15509.0,147.02,147.21,146.92,147.16,15509.0
2016-07-12 11:00:00,147.13,147.2,146.86,147.11,16899.0,147.13,147.2,146.86,147.11,16899.0
2016-07-12 11:30:00,147.14,147.45,147.1,147.3,13527.0,147.14,147.45,147.1,147.3,13527.0
2016-07-12 12:00:00,147.22,147.49,147.22,147.27,32786.0,147.22,147.49,147.22,147.27,32786.0
2016-07-12 12:30:00,147.22,147.46,147.18,147.35,14813.0,147.22,147.46,147.18,147.35,14813.0
2016-07-12 13:00:00,147.4,147.47,147.35,147.4,12390.0,147.4,147.47,147.35,147.4,12390.0
2016-07-12 13:30:00,147.43,147.52,147.28,147.3,22264.0,147.43,147.52,147.28,147.3,22264.0
2016-07-12 14:00:00,147.34,147.51,147.18,147.49,18830.0,147.34,147.51,147.18,147.49,18830.0
2016-07-12 14:30:00,147.49,147.68,147.37,147.64,20310.0,147.49,147.68,147.37,147.64,20310.0
2016-07-12 15:00:00,147.58,147.67,147.46,147.61,21872.0,147.58,147.67,147.46,147.61,21872.0
2016-07-12 15:30:00,147.59,147.68,147.47,147.57,49203.0,147.59,147.68,147.47,147.57,49203.0
2016-07-13 09:30:00,151.44,151.44,147.5,147.54,24696.0,151.44,151.44,147.5,147.54,24696.0
2016-07-13 10:00:00,147.62,147.79,147.38,147.49,22946.0,147.62,147.79,147.38,147.49,22946.0
2016-07-13 10:30:00,147.52,147.92,147.46,147.84,18560.0,147.52,147.92,147.46,147.84,18560.0
2016-07-13 11:00:00,147.81,147.87,147.33,147.37,13092.0,147.81,147.87,147.33,147.37,13092.0
2016-07-13 11:30:00,147.39,147.5,147.22,147.38,9211.0,147.39,147.5,147.22,147.38,9211.0
2016-07-13 12:00:00,147.47,147.55,147.43,147.48,6621.0,147.47,147.55,147.43,147.48,6621.0
2016-07-13 12:30:00,147.45,147.72,147.45,147.63,6069.0,147.45,147.72,147.45,147.63,6069.0
2016-07-13 13:00:00,147.69,147.91,147.66,147.7,7529.0,147.69,147.91,147.66,147.7,7529.0
2016-07-13 13:30:00,147.72,147.83,147.64,147.66,4724.0,147.72,147.83,147.64,147.66,4724.0
2016-07-13 14:00:00,147.66,148.12,147.66,148.07,8295.0,147.66,148.12,147.66,148.07,8295.0
2016-07-13 14:30:00,148.13,148.13,147.93,147.97,10520.0,148.13,148.13,147.93,147.97,10520.0
2016-07-13 15:00:00,147.98,148.24,147.98,148.04,15388.0,147.98,148.24,147.98,148.04,15388.0
2016-07-13 15:30:00,148.02,148.04,147.83,147.87,28799.0,148.02,148.04,147.83,147.87,28799.0
2016-07-14 09:30:00,149.16,149.33,148.23,149.33,18865.0,149.16,149.33,148.23,149.33,18865.0
2016-07-14 10:00:00,149.26,149.6,149.09,149.09,14503.0,149.26,149.6,149.09,149.09,14503.0
2016-07-14 10:30:00,149.18,149.27,148.71,148.98,26049.0,149.18,149.27,148.71,148.98,26049.0
2016-07-14 11:00:00,149.0,149.17,148.38,148.49,20940.0,149.0,149.17,148.38,148.49,20940.0
2016-07-14 11:30:00,148.39,148.64,148.06,148.64,12618.0,148.39,148.64,148.06,148.64,12618.0
2016-07-14 12:00:00,148.64,148.78,148.35,148.5,8459.0,148.64,148.78,148.35,148.5,8459.0
2016-07-14 12:30:00,148.42,148.64,148.42,148.46,6650.0,148.42,148.64,148.42,148.46,6650.0
2016-07-14 13:00:00,148.48,148.53,148.34,148.47,10164.0,148.48,148.53,148.34,148.47,10164.0
2016-07-14 13:30:00,148.47,148.86,148.47,148.81,6636.0,148.47,148.86,148.47,148.81,6636.0
2016-07-14 14:00:00,148.82,148.97,148.63,148.92,4062.0,148.82,148.97,148.63,148.92,4062.0
2016-07-14 14:30:00,148.93,149.09,148.84,149.0,5788.0,148.93,149.09,148.84,149.0,5788.0
2016-07-14 15:00:00,148.99,149.36,148.96,149.29,13883.0,148.99,149.36,148.96,149.29,13883.0
2016-07-14 15:30:00,149.33,149.41,149.18,149.24,26768.0,149.33,149.41,149.18,149.24,26768.0
2016-07-15 09:30:00,149.82,149.82,148.92,149.0,34950.0,149.82,149.82,148.92,149.0,34950.0
2016-07-15 10:00:00,148.95,149.31,148.84,149.31,7293.0,148.95,149.31,148.84,149.31,7293.0
2016-07-15 10:30:00,149.14,149.54,149.14,149.44,20182.0,149.14,149.54,149.14,149.44,20182.0
2016-07-15 11:00:00,149.44,149.47,148.66,148.72,10056.0,149.44,149.47,148.66,148.72,10056.0
2016-07-15 11:30:00,148.7,149.34,148.7,149.24,28856.0,148.7,149.34,148.7,149.24,28856.0
2016-07-15 12:00:00,149.24,149.49,149.15,149.29,21301.0,149.24,149.49,149.15,149.29,21301.0
2016-07-15 12:30:00,149.22,149.32,148.79,148.79,4875.0,149.22,149.32,148.79,148.79,4875.0
2016-07-15 13:00:00,148.72,148.88,148.7,148.86,15930.0,148.72,148.88,148.7,148.86,15930.0
2016-07-15 13:30:00,148.87,148.99,148.75,148.98,13388.0,148.87,148.99,148.75,148.98,13388.0
2016-07-15 14:00:00,148.92,148.93,148.66,148.7,7532.0,148.92,148.93,148.66,148.7,7532.0
2016-07-15 14:30:00,148.75,148.79,148.4,148.5,17571.0,148.75,148.79,148.4,148.5,17571.0
2016-07-15 15:00:00,148.47,148.53,148.37,148.45,23769.0,148.47,148.53,148.37,148.45,23769.0
2016-07-15 15:30:00,148.44,148.99,148.44,148.78,88516.0,148.44,148.99,148.44,148.78,88516.0
2016-07-18 09:30:00,149.0,149.22,148.71,148.87,5933.0,149.0,149.22,148.71,148.87,5933.0
2016-07-18 10:00:00,148.88,148.91,148.62,148.62,6475.0,148.88,148.91,148.62,148.62,6475.0
2016-07-18 10:30:00,148.65,148.92,148.65,148.78,3522.0,148.65,148.92,148.65,148.78,3522.0
2016-07-18 11:00:00,148.65,148.81,148.58,148.65,5627.0,148.65,148.81,148.58,148.65,5627.0
2016-07-18 11:30:00,148.63,148.7,148.58,148.61,4883.0,148.63,148.7,148.58,148.61,4883.0
2016-07-18 12:00:00,148.56,148.72,148.46,148.48,4225.0,148.56,148.72,148.46,148.48,4225.0
2016-07-18 12:30:00,148.5,148.53,148.34,148.39,7314.0,148.5,148.53,148.34,148.39,7314.0
2016-07-18 13:00:00,148.41,148.42,148.13,148.31,2431.0,148.41,148.42,148.13,148.31,2431.0
2016-07-18 13:30:00,148.3,148.5,148.28,148.47,4070.0,148.3,148.5,148.28,148.47,4070.0
2016-07-18 14:00:00,148.47,148.63,148.4,148.54,5191.0,148.47,148.63,148.4,148.54,5191.0
2016-07-18 14:30:00,148.54,148.77,148.51,148.77,6412.0,148.54,148.77,148.51,148.77,6412.0
2016-07-18 15:00:00,148.7,148.88,148.63,148.8,8999.0,148.7,148.88,148.63,148.8,8999.0
2016-07-18 15:30:00,148.82,149.08,148.82,148.91,17711.0,148.82,149.08,148.82,148.91,17711.0
2016-07-19 09:30:00,148.47,148.95,148.14,148.63,6253.0,148.47,148.95,148.14,148.63,6253.0
2016-07-19 10:00:00,148.63,148.67,147.69,147.78,26086.0,148.63,148.67,147.69,147.78,26086.0
2016-07-19 10:30:00,147.77,147.99,147.76,147.78,7809.0,147.77,147.99,147.76,147.78,7809.0
2016-07-19 11:00:00,147.82,148.1,147.82,147.89,9591.0,147.82,148.1,147.82,147.89,9591.0
2016-07-19 11:30:00,147.85,148.08,147.76,147.98,4982.0,147.85,148.08,147.76,147.98,4982.0
2016-07-19 12:00:00,147.97,148.2,147.91,148.13,5802.0,147.97,148.2,147.91,148.13,5802.0
2016-07-19 12:30:00,148.06,148.1,147.94,147.95,12718.0,148.06,148.1,147.94,147.95,12718.0
2016-07-19 13:00:00,147.92,147.98,147.7,147.82,6798.0,147.92,147.98,147.7,147.82,6798.0
2016-07-19 13:30:00,147.75,147.85,147.65,147.68,11847.0,147.75,147.85,147.65,147.68,11847.0
2016-07-19 14:00:00,147.69,147.88,147.67,147.85,14432.0,147.69,147.88,147.67,147.85,14432.0
2016-07-19 14:30:00,147.84,148.06,147.8,148.06,11828.0,147.84,148.06,147.8,148.06,11828.0
2016-07-19 15:00:00,148.07,148.65,148.07,148.65,16203.0,148.07,148.65,148.07,148.65,16203.0
2016-07-19 15:30:00,148.69,148.78,148.55,148.77,35280.0,148.69,148.78,148.55,148.77,35280.0
2016-07-20 09:30:00,149.01,149.53,148.14,149.45,13479.0,149.01,149.53,148.14,149.45,13479.0
2016-07-20 10:00:00,149.53,149.99,149.4,149.86,22422.0,149.53,149.99,149.4,149.86,22422.0
2016-07-20 10:30:00,149.89,150.35,149.89,150.35,13568.0,149.89,150.35,149.89,150.35,13568.0
2016-07-20 11:00:00,150.28,150.3,150.17,150.3,10097.0,150.28,150.3,150.17,150.3,10097.0
2016-07-20 11:30:00,150.31,150.59,150.25,150.5,38558.0,150.31,150.59,150.25,150.5,38558.0
2016-07-20 12:00:00,150.5,150.62,150.43,150.59,11728.0,150.5,150.62,150.43,150.59,11728.0
2016-07-20 12:30:00,150.61,150.61,150.45,150.55,12639.0,150.61,150.61,150.45,150.55,12639.0
2016-07-20 13:00:00,150.54,150.84,150.49,150.84,9454.0,150.54,150.84,150.49,150.84,9454.0
2016-07-20 13:30:00,150.89,150.89,150.68,150.81,6000.0,150.89,150.89,150.68,150.81,6000.0
2016-07-20 14:00:00,150.74,150.9,150.73,150.77,10200.0,150.74,150.9,150.73,150.77,10200.0
2016-07-20 14:30:00,150.75,150.89,150.68,150.79,8961.0,150.75,150.89,150.68,150.79,8961.0
2016-07-20 15:00:00,150.81,150.86,150.68,150.79,18976.0,150.81,150.86,150.68,150.79,18976.0
2016-07-20 15:30:00,150.8,150.88,150.51,150.61,48455.0,150.8,150.88,150.51,150.61,48455.0
2016-07-21 09:30:00,150.3,150.93,149.95,150.03,11342.0,150.3,150.93,149.95,150.03,11342.0
2016-07-21 10:00:00,150.11,150.22,150.0,150.07,13355.0,150.11,150.22,150.0,150.07,13355.0
2016-07-21 10:30:00,150.03,150.14,149.89,149.97,15312.0,150.03,150.14,149.89,149.97,15312.0
2016-07-21 11:00:00,149.93,150.0,149.77,149.83,15118.0,149.93,150.0,149.77,149.83,15118.0
2016-07-21 11:30:00,149.8,149.8,149.22,149.44,8380.0,149.8,149.8,149.22,149.44,8380.0
2016-07-21 12:00:00,149.47,149.5,149.35,149.41,3554.0,149.47,149.5,149.35,149.41,3554.0
2016-07-21 12:30:00,149.4,149.43,149.23,149.35,8200.0,149.4,149.43,149.23,149.35,8200.0
2016-07-21 13:00:00,149.28,149.29,149.08,149.14,6418.0,149.28,149.29,149.08,149.14,6418.0
2016-07-21 13:30:00,149.09,149.09,148.67,148.79,38096.0,149.09,149.09,148.67,148.79,38096.0
2016-07-21 14:00:00,148.82,149.19,148.75,149.1,16428.0,148.82,149.19,148.75,149.1,16428.0
2016-07-21 14:30:00,149.12,149.19,148.98,149.06,23373.0,149.12,149.19,148.98,149.06,23373.0
2016-07-21 15:00:00,149.0,149.22,148.95,149.2,18030.0,149.0,149.22,148.95,149.2,18030.0
2016-07-21 15:30:00,149.21,149.49,149.15,149.46,56179.0,149.21,149.49,149.15,149.46,56179.0
2016-07-22 09:30:00,149.46,150.2,149.18,149.33,6886.0,149.46,150.2,149.18,149.33,6886.0
2016-07-22 10:00:00,149.17,149.54,149.15,149.37,9798.0,149.17,149.54,149.15,149.37,9798.0
2016-07-22 10:30:00,149.41,149.56,149.34,149.5,8700.0,149.41,149.56,149.34,149.5,8700.0
2016-07-22 11:00:00,149.55,149.55,149.19,149.38,10768.0,149.55,149.55,149.19,149.38,10768.0
2016-07-22 11:30:00,149.44,149.77,149.32,149.67,32057.0,149.44,149.77,149.32,149.67,32057.0
2016-07-22 12:00:00,149.69,149.83,149.57,149.69,10396.0,149.69,149.83,149.57,149.69,10396.0
2016-07-22 12:30:00,149.65,149.72,149.57,149.57,5864.0,149.65,149.72,149.57,149.57,5864.0
2016-07-22 13:00:00,149.6,149.7,149.52,149.6,10287.0,149.6,149.7,149.52,149.6,10287.0
2016-07-22 13:30:00,149.6,149.63,149.55,149.58,18763.0,149.6,149.63,149.55,149.58,18763.0
2016-07-22 14:00:00,149.61,149.72,149.45,149.49,20185.0,149.61,149.72,149.45,149.49,20185.0
2016-07-22 14:30:00,149.49,149.55,149.43,149.45,11124.0,149.49,149.55,149.43,149.45,11124.0
2016-07-22 15:00:00,149.48,149.51,149.26,149.34,20054.0,149.48,149.51,149.26,149.34,20054.0
2016-07-22 15:30:00,149.39,149.44,149.26,149.38,54217.0,149.39,149.44,149.26,149.38,54217.0
2016-07-25 09:30:00,149.0,149.18,148.31,148.47,22346.0,149.0,149.18,148.31,148.47,22346.0
2016-07-25 10:00:00,148.5,148.5,147.72,148.11,16612.0,148.5,148.5,147.72,148.11,16612.0
2016-07-25 10:30:00,148.05,148.17,147.76,147.79,21072.0,148.05,148.17,147.76,147.79,21072.0
2016-07-25 11:00:00,147.78,147.96,147.42,147.57,21107.0,147.78,147.96,147.42,147.57,21107.0
2016-07-25 11:30:00,147.53,147.54,147.19,147.37,22181.0,147.53,147.54,147.19,147.37,22181.0
2016-07-25 12:00:00,147.37,147.54,147.35,147.42,15835.0,147.37,147.54,147.35,147.42,15835.0
2016-07-25 12:30:00,147.44,147.63,147.4,147.47,41559.0,147.44,147.63,147.4,147.47,41559.0
2016-07-25 13:00:00,147.47,148.39,147.47,148.09,23877.0,147.47,148.39,147.47,148.09,23877.0
2016-07-25 13:30:00,148.13,148.17,147.84,147.89,33550.0,148.13,148.17,147.84,147.89,33550.0
2016-07-25 14:00:00,147.89,148.08,147.77,147.8,34167.0,147.89,148.08,147.77,147.8,34167.0
2016-07-25 14:30:00,147.78,148.02,147.74,147.96,48430.0,147.78,148.02,147.74,147.96,48430.0
2016-07-25 15:00:00,147.93,148.02,147.83,147.95,32086.0,147.93,148.02,147.83,147.95,32086.0
2016-07-25 15:30:00,147.95,148.44,147.95,148.44,107618.0,147.95,148.44,147.95,148.44,107618.0
2016-07-26 09:30:00,151.65,157.24,151.36,156.81,78432.0,151.65,157.24,151.36,156.81,78432.0
2016-07-26 10:00:00,156.82,159.46,156.78,158.06,127774.0,156.82,159.46,156.78,158.06,127774.0
2016-07-26 10:30:00,158.03,158.49,155.96,156.5,91695.0,158.03,158.49,155.96,156.5,91695.0
2016-07-26 11:00:00,156.41,156.74,155.48,155.84,69622.0,156.41,156.74,155.48,155.84,69622.0
2016-07-26 11:30:00,155.84,155.98,155.11,155.53,136100.0,155.84,155.98,155.11,155.53,136100.0
2016-07-26 12:00:00,155.47,155.54,155.02,155.08,58558.0,155.47,155.54,155.02,155.08,58558.0
2016-07-26 12:30:00,155.08,155.28,154.86,155.06,81147.0,155.08,155.28,154.86,155.06,81147.0
2016-07-26 13:00:00,155.13,155.22,154.7,154.89,90694.0,155.13,155.22,154.7,154.89,90694.0
2016-07-26 13:30:00,154.94,155.16,154.79,154.93,48097.0,154.94,155.16,154.79,154.93,48097.0
2016-07-26 14:00:00,154.92,155.49,154.68,154.81,79808.0,154.92,155.49,154.68,154.81,79808.0
2016-07-26 14:30:00,154.87,155.14,154.85,155.0,104538.0,154.87,155.14,154.85,155.0,104538.0
2016-07-26 15:00:00,155.0,155.15,154.61,154.74,129783.0,155.0,155.15,154.61,154.74,129783.0
2016-07-26 15:30:00,154.76,155.11,154.37,155.1,134819.0,154.76,155.11,154.37,155.1,134819.0
2016-07-27 09:30:00,155.09,155.93,154.58,155.54,48167.0,155.09,155.93,154.58,155.54,48167.0
2016-07-27 10:00:00,155.53,155.74,155.39,155.69,40443.0,155.53,155.74,155.39,155.69,40443.0
2016-07-27 10:30:00,155.66,156.49,155.64,156.37,79969.0,155.66,156.49,155.64,156.37,79969.0
2016-07-27 11:00:00,156.39,157.22,156.34,157.17,53914.0,156.39,157.22,156.34,157.17,53914.0
2016-07-27 11:30:00,157.15,157.46,156.97,156.97,53090.0,157.15,157.46,156.97,156.97,53090.0
2016-07-27 12:00:00,156.99,157.21,156.76,156.76,37786.0,156.99,157.21,156.76,156.76,37786.0
2016-07-27 12:30:00,156.8,156.92,156.42,156.42,16706.0,156.8,156.92,156.42,156.42,16706.0
2016-07-27 13:00:00,156.37,156.75,156.37,156.75,20188.0,156.37,156.75,156.37,156.75,20188.0
2016-07-27 13:30:00,156.75,157.36,156.75,157.34,24522.0,156.75,157.36,156.75,157.34,24522.0
2016-07-27 14:00:00,157.33,157.33,156.76,156.97,55755.0,157.33,157.33,156.76,156.97,55755.0
2016-07-27 14:30:00,156.98,157.42,156.98,157.42,30524.0,156.98,157.42,156.98,157.42,30524.0
2016-07-27 15:00:00,157.41,158.0,157.39,157.95,51941.0,157.41,158.0,157.39,157.95,51941.0
2016-07-27 15:30:00,157.94,157.99,157.34,157.4,102374.0,157.94,157.99,157.34,157.4,102374.0
2016-07-28 09:30:00,157.31,157.59,156.77,156.92,32224.0,157.31,157.59,156.77,156.92,32224.0
2016-07-28 10:00:00,157.06,157.23,156.06,156.07,41965.0,157.06,157.23,156.06,156.07,41965.0
2016-07-28 10:30:00,156.16,156.57,155.89,156.48,22809.0,156.16,156.57,155.89,156.48,22809.0
2016-07-28 11:00:00,156.54,156.99,156.52,156.87,17096.0,156.54,156.99,156.52,156.87,17096.0
2016-07-28 11:30:00,156.88,156.93,156.01,156.55,62674.0,156.88,156.93,156.01,156.55,62674.0
2016-07-28 12:00:00,156.48,156.62,156.35,156.48,16973.0,156.48,156.62,156.35,156.48,16973.0
2016-07-28 12:30:00,156.5,156.54,156.32,156.52,13136.0,156.5,156.54,156.32,156.52,13136.0
2016-07-28 13:00:00,156.53,156.77,156.42,156.44,11256.0,156.53,156.77,156.42,156.44,11256.0
2016-07-28 13:30:00,156.53,156.67,156.33,156.63,11533.0,156.53,156.67,156.33,156.63,11533.0
2016-07-28 14:00:00,156.61,156.69,156.54,156.58,13398.0,156.61,156.69,156.54,156.58,13398.0
2016-07-28 14:30:00,156.55,157.09,156.55,157.09,16833.0,156.55,157.09,156.55,157.09,16833.0
2016-07-28 15:00:00,157.09,157.57,157.09,157.34,28816.0,157.09,157.57,157.09,157.34,28816.0
2016-07-28 15:30:00,157.34,157.5,157.02,157.08,70688.0,157.34,157.5,157.02,157.08,70688.0
2016-07-29 09:30:00,157.22,158.32,156.93,158.09,20088.0,157.22,158.32,156.93,158.09,20088.0
2016-07-29 10:00:00,158.17,158.52,157.37,158.49,42410.0,158.17,158.52,157.37,158.49,42410.0
2016-07-29 10:30:00,158.42,158.62,158.15,158.57,9973.0,158.42,158.62,158.15,158.57,9973.0
2016-07-29 11:00:00,158.61,158.93,158.59,158.92,14937.0,158.61,158.93,158.59,158.92,14937.0
2016-07-29 11:30:00,158.88,159.39,158.81,159.3,18598.0,158.88,159.39,158.81,159.3,18598.0
2016-07-29 12:00:00,159.33,159.46,158.95,158.95,12407.0,159.33,159.46,158.95,158.95,12407.0
2016-07-29 12:30:00,159.07,159.12,158.94,159.01,14166.0,159.07,159.12,158.94,159.01,14166.0
2016-07-29 13:00:00,158.95,159.08,158.59,159.05,9046.0,158.95,159.08,158.59,159.05,9046.0
2016-07-29 13:30:00,159.05,159.07,158.79,159.0,8789.0,159.05,159.07,158.79,159.0,8789.0
2016-07-29 14:00:00,158.95,159.16,158.44,158.79,54186.0,158.95,159.16,158.44,158.79,54186.0
2016-07-29 14:30:00,158.79,158.81,158.39,158.8,22177.0,158.79,158.81,158.39,158.8,22177.0
2016-07-29 15:00:00,158.81,158.83,158.5,158.73,33643.0,158.81,158.83,158.5,158.73,33643.0
2016-07-29 15:30:00,158.73,159.15,158.69,158.9,53666.0,158.73,159.15,158.69,158.9,53666.0
2016-08-01 09:30:00,158.9,159.99,158.88,159.9,29977.0,158.9,159.99,158.88,159.9,29977.0
2016-08-01 10:00:00,159.81,160.54,159.65,160.54,50944.0,159.81,160.54,159.65,160.54,50944.0
2016-08-01 10:30:00,160.57,160.72,159.8,160.65,46907.0,160.57,160.72,159.8,160.65,46907.0
2016-08-01 11:00:00,160.63,161.06,160.54,161.06,69950.0,160.63,161.06,160.54,161.06,69950.0
2016-08-01 11:30:00,161.03,161.22,160.29,160.71,21825.0,161.03,161.22,160.29,160.71,21825.0
2016-08-01 12:00:00,160.68,160.74,160.23,160.55,19401.0,160.68,160.74,160.23,160.55,19401.0
2016-08-01 12:30:00,160.5,160.53,160.08,160.1,83874.0,160.5,160.53,160.08,160.1,83874.0
2016-08-01 13:00:00,160.1,160.36,160.05,160.23,11581.0,160.1,160.36,160.05,160.23,11581.0
2016-08-01 13:30:00,160.28,160.39,160.02,160.39,13941.0,160.28,160.39,160.02,160.39,13941.0
2016-08-01 14:00:00,160.35,160.39,159.99,160.03,13747.0,160.35,160.39,159.99,160.03,13747.0
2016-08-01 14:30:00,160.03,160.18,159.66,159.74,15371.0,160.03,160.18,159.66,159.74,15371.0
2016-08-01 15:00:00,159.75,159.76,159.19,159.36,26110.0,159.75,159.76,159.19,159.36,26110.0
2016-08-01 15:30:00,159.33,159.61,159.32,159.54,51545.0,159.33,159.61,159.32,159.54,51545.0
2016-08-02 09:30:00,159.53,159.54,157.73,158.25,40635.0,159.53,159.54,157.73,158.25,40635.0
2016-08-02 10:00:00,158.15,158.25,157.19,157.48,22369.0,158.15,158.25,157.19,157.48,22369.0
2016-08-02 10:30:00,157.52,157.97,156.86,156.86,79600.0,157.52,157.97,156.86,156.86,79600.0
2016-08-02 11:00:00,156.82,157.29,156.67,157.14,29272.0,156.82,157.29,156.67,157.14,29272.0
2016-08-02 11:30:00,157.13,157.23,156.91,157.04,36044.0,157.13,157.23,156.91,157.04,36044.0
2016-08-02 12:00:00,157.1,157.1,156.45,156.99,29687.0,157.1,157.1,156.45,156.99,29687.0
2016-08-02 12:30:00,156.98,157.24,156.74,156.75,26869.0,156.98,157.24,156.74,156.75,26869.0
2016-08-02 13:00:00,156.88,157.16,156.69,157.16,17030.0,156.88,157.16,156.69,157.16,17030.0
2016-08-02 13:30:00,157.17,157.25,156.91,156.98,47577.0,157.17,157.25,156.91,156.98,47577.0
2016-08-02 14:00:00,157.05,157.66,157.03,157.22,48007.0,157.05,157.66,157.03,157.22,48007.0
2016-08-02 14:30:00,157.11,157.63,157.06,157.12,42224.0,157.11,157.63,157.06,157.12,42224.0
2016-08-02 15:00:00,157.15,157.45,157.09,157.29,52306.0,157.15,157.45,157.09,157.29,52306.0
2016-08-02 15:30:00,157.29,157.45,157.16,157.21,79094.0,157.29,157.45,157.16,157.21,79094.0
2016-08-03 09:30:00,157.45,157.92,157.1,157.16,37758.0,157.45,157.92,157.1,157.16,37758.0
2016-08-03 10:00:00,157.13,157.13,156.56,156.64,26051.0,157.13,157.13,156.56,156.64,26051.0
2016-08-03 10:30:00,156.56,156.96,156.49,156.65,36931.0,156.56,156.96,156.49,156.65,36931.0
2016-08-03 11:00:00,156.58,156.74,156.38,156.68,25599.0,156.58,156.74,156.38,156.68,25599.0
2016-08-03 11:30:00,156.58,156.68,156.34,156.67,22640.0,156.58,156.68,156.34,156.67,22640.0
2016-08-03 12:00:00,156.7,157.15,156.7,156.89,26228.0,156.7,157.15,156.7,156.89,26228.0
2016-08-03 12:30:00,156.8,157.41,156.73,157.07,46645.0,156.8,157.41,156.73,157.07,46645.0
2016-08-03 13:00:00,157.06,157.07,156.85,157.02,24075.0,157.06,157.07,156.85,157.02,24075.0
2016-08-03 13:30:00,157.04,157.16,156.9,157.04,23037.0,157.04,157.16,156.9,157.04,23037.0
2016-08-03 14:00:00,157.01,157.2,156.87,156.87,28024.0,157.01,157.2,156.87,156.87,28024.0
2016-08-03 14:30:00,156.88,157.14,156.82,157.08,28050.0,156.88,157.14,156.82,157.08,28050.0
2016-08-03 15:00:00,157.07,157.32,157.0,157.23,59529.0,157.07,157.32,157.0,157.23,59529.0
2016-08-03 15:30:00,157.23,157.3,157.0,157.19,100630.0,157.23,157.3,157.0,157.19,100630.0
2016-08-04 09:30:00,157.25,158.44,156.38,157.71,49011.0,157.25,158.44,156.38,157.71,49011.0
2016-08-04 10:00:00,157.4,158.19,157.02,157.97,90669.0,157.4,158.19,157.02,157.97,90669.0
2016-08-04 10:30:00,157.95,158.43,157.73,158.35,63293.0,157.95,158.43,157.73,158.35,63293.0
2016-08-04 11:00:00,158.28,158.7,157.97,158.11,31450.0,158.28,158.7,157.97,158.11,31450.0
2016-08-04 11:30:00,158.11,158.13,157.76,157.86,29896.0,158.11,158.13,157.76,157.86,29896.0
2016-08-04 12:00:00,157.87,157.95,157.61,157.74,34201.0,157.87,157.95,157.61,157.74,34201.0
2016-08-04 12:30:00,157.76,158.1,157.54,158.09,35164.0,157.76,158.1,157.54,158.09,35164.0
2016-08-04 13:00:00,158.08,158.62,157.99,158.41,44358.0,158.08,158.62,157.99,158.41,44358.0
2016-08-04 13:30:00,158.29,158.79,158.21,158.38,56718.0,158.29,158.79,158.21,158.38,56718.0
2016-08-04 14:00:00,158.38,158.45,158.04,158.04,18625.0,158.38,158.45,158.04,158.04,18625.0
2016-08-04 14:30:00,158.11,158.13,157.35,157.49,28415.0,158.11,158.13,157.35,157.49,28415.0
2016-08-04 15:00:00,157.46,157.53,157.29,157.43,50747.0,157.46,157.53,157.29,157.43,50747.0
2016-08-04 15:30:00,157.42,157.98,157.35,157.46,88880.0,157.42,157.98,157.35,157.46,88880.0
2016-08-05 09:30:00,158.47,158.54,156.83,157.5,82359.0,158.47,158.54,156.83,157.5,82359.0
2016-08-05 10:00:00,157.45,157.64,156.89,156.89,17722.0,157.45,157.64,156.89,156.89,17722.0
2016-08-05 10:30:00,156.99,157.13,156.7,156.76,11028.0,156.99,157.13,156.7,156.76,11028.0
2016-08-05 11:00:00,156.82,157.02,156.74,156.92,11589.0,156.82,157.02,156.74,156.92,11589.0
2016-08-05 11:30:00,156.93,157.11,156.82,156.89,9954.0,156.93,157.11,156.82,156.89,9954.0
2016-08-05 12:00:00,156.94,157.02,156.77,156.9,8916.0,156.94,157.02,156.77,156.9,8916.0
2016-08-05 12:30:00,156.91,157.6,156.87,157.24,18354.0,156.91,157.6,156.87,157.24,18354.0
2016-08-05 13:00:00,157.23,157.35,157.09,157.23,15750.0,157.23,157.35,157.09,157.23,15750.0
2016-08-05 13:30:00,157.22,157.34,157.17,157.28,11135.0,157.22,157.34,157.17,157.28,11135.0
2016-08-05 14:00:00,157.28,157.35,157.18,157.19,12723.0,157.28,157.35,157.18,157.19,12723.0
2016-08-05 14:30:00,157.21,157.22,156.89,156.93,11832.0,157.21,157.22,156.89,156.93,11832.0
2016-08-05 15:00:00,156.93,157.14,156.92,157.03,17399.0,156.93,157.14,156.92,157.03,17399.0
2016-08-05 15:30:00,157.03,157.38,157.03,157.25,42990.0,157.03,157.38,157.03,157.25,42990.0
2016-08-08 09:30:00,156.86,157.5,156.84,156.94,27295.0,156.86,157.5,156.84,156.94,27295.0
2016-08-08 10:00:00,156.89,156.93,156.25,156.48,31366.0,156.89,156.93,156.25,156.48,31366.0
2016-08-08 10:30:00,156.48,156.64,156.37,156.64,21284.0,156.48,156.64,156.37,156.64,21284.0
2016-08-08 11:00:00,156.62,156.64,156.44,156.5,16667.0,156.62,156.64,156.44,156.5,16667.0
2016-08-08 11:30:00,156.5,156.77,156.42,156.69,14015.0,156.5,156.77,156.42,156.69,14015.0
2016-08-08 12:00:00,156.77,157.06,156.73,157.06,14744.0,156.77,157.06,156.73,157.06,14744.0
2016-08-08 12:30:00,157.09,157.12,156.7,156.81,18811.0,157.09,157.12,156.7,156.81,18811.0
2016-08-08 13:00:00,156.78,157.05,156.68,157.05,8730.0,156.78,157.05,156.68,157.05,8730.0
2016-08-08 13:30:00,157.03,157.08,156.9,156.98,12168.0,157.03,157.08,156.9,156.98,12168.0
2016-08-08 14:00:00,156.97,157.16,156.93,157.1,19109.0,156.97,157.16,156.93,157.1,19109.0
2016-08-08 14:30:00,157.11,157.46,157.09,157.39,14719.0,157.11,157.46,157.09,157.39,14719.0
2016-08-08 15:00:00,157.38,157.56,157.23,157.53,19353.0,157.38,157.56,157.23,157.53,19353.0
2016-08-08 15:30:00,157.55,157.6,157.38,157.4,54948.0,157.55,157.6,157.38,157.4,54948.0
2016-08-09 09:30:00,157.38,157.84,157.15,157.56,9797.0,157.38,157.84,157.15,157.56,9797.0
2016-08-09 10:00:00,157.41,158.58,157.25,158.58,13220.0,157.41,158.58,157.25,158.58,13220.0
2016-08-09 10:30:00,158.5,158.57,158.29,158.29,15503.0,158.5,158.57,158.29,158.29,15503.0
2016-08-09 11:00:00,158.37,158.65,158.29,158.46,11917.0,158.37,158.65,158.29,158.46,11917.0
2016-08-09 11:30:00,158.41,158.48,158.11,158.43,9170.0,158.41,158.48,158.11,158.43,9170.0
2016-08-09 12:00:00,158.48,158.65,158.08,158.2,12897.0,158.48,158.65,158.08,158.2,12897.0
2016-08-09 12:30:00,158.18,158.24,158.01,158.19,9535.0,158.18,158.24,158.01,158.19,9535.0
2016-08-09 13:00:00,158.19,158.24,158.11,158.13,8605.0,158.19,158.24,158.11,158.13,8605.0
2016-08-09 13:30:00,158.13,158.26,157.97,158.05,10807.0,158.13,158.26,157.97,158.05,10807.0
2016-08-09 14:00:00,158.05,158.11,157.84,158.05,13532.0,158.05,158.11,157.84,158.05,13532.0
2016-08-09 14:30:00,158.06,158.25,157.98,158.22,9316.0,158.06,158.25,157.98,158.22,9316.0
2016-08-09 15:00:00,158.22,158.49,158.11,158.46,17901.0,158.22,158.49,158.11,158.46,17901.0
2016-08-09 15:30:00,158.45,158.48,158.19,158.23,44819.0,158.45,158.48,158.19,158.23,44819.0
2016-08-10 09:30:00,158.26,158.26,157.01,157.35,17282.0,158.26,158.26,157.01,157.35,17282.0
2016-08-10 10:00:00,157.31,157.91,157.19,157.57,24523.0,157.31,157.91,157.19,157.57,24523.0
2016-08-10 10:30:00,157.56,157.56,157.17,157.4,13974.0,157.56,157.56,157.17,157.4,13974.0
2016-08-10 11:00:00,157.33,157.57,157.31,157.46,11762.0,157.33,157.57,157.31,157.46,11762.0
2016-08-10 11:30:00,157.47,157.78,157.42,157.5,18961.0,157.47,157.78,157.42,157.5,18961.0
2016-08-10 12:00:00,157.49,157.72,157.44,157.5,15437.0,157.49,157.72,157.44,157.5,15437.0
2016-08-10 12:30:00,157.4,157.59,157.2,157.55,20713.0,157.4,157.59,157.2,157.55,20713.0
2016-08-10 13:00:00,157.55,157.81,157.51,157.78,6140.0,157.55,157.81,157.51,157.78,6140.0
2016-08-10 13:30:00,157.86,158.03,157.81,157.99,9229.0,157.86,158.03,157.81,157.99,9229.0
2016-08-10 14:00:00,157.93,158.04,157.83,157.91,11556.0,157.93,158.04,157.83,157.91,11556.0
2016-08-10 14:30:00,157.91,158.28,157.87,158.22,8772.0,157.91,158.28,157.87,158.22,8772.0
2016-08-10 15:00:00,158.28,158.66,158.22,158.54,20760.0,158.28,158.66,158.22,158.54,20760.0
2016-08-10 15:30:00,158.53,158.53,158.07,158.47,56335.0,158.53,158.53,158.07,158.47,56335.0
2016-08-11 09:30:00,158.68,159.01,158.02,158.05,18129.0,158.68,159.01,158.02,158.05,18129.0
2016-08-11 10:00:00,157.94,158.37,157.87,158.37,31619.0,157.94,158.37,157.87,158.37,31619.0
2016-08-11 10:30:00,158.45,159.0,158.4,158.8,6300.0,158.45,159.0,158.4,158.8,6300.0
2016-08-11 11:00:00,158.8,158.92,158.77,158.88,4404.0,158.8,158.92,158.77,158.88,4404.0
2016-08-11 11:30:00,158.86,158.91,158.55,158.66,17802.0,158.86,158.91,158.55,158.66,17802.0
2016-08-11 12:00:00,158.63,158.83,158.48,158.69,7713.0,158.63,158.83,158.48,158.69,7713.0
2016-08-11 12:30:00,158.65,158.82,158.52,158.57,8230.0,158.65,158.82,158.52,158.57,8230.0
2016-08-11 13:00:00,158.54,158.78,158.51,158.71,14678.0,158.54,158.78,158.51,158.71,14678.0
2016-08-11 13:30:00,158.68,158.77,158.59,158.72,4830.0,158.68,158.77,158.59,158.72,4830.0
2016-08-11 14:00:00,158.69,158.9,158.66,158.9,5479.0,158.69,158.9,158.66,158.9,5479.0
2016-08-11 14:30:00,158.85,159.15,158.74,159.05,11408.0,158.85,159.15,158.74,159.05,11408.0
2016-08-11 15:00:00,159.06,159.34,159.06,159.17,39693.0,159.06,159.34,159.06,159.17,39693.0
2016-08-11 15:30:00,159.18,159.43,159.12,159.27,32434.0,159.18,159.43,159.12,159.27,32434.0
2016-08-12 09:30:00,158.85,158.85,157.67,157.72,8356.0,158.85,158.85,157.67,157.72,8356.0
2016-08-12 10:00:00,157.91,158.35,157.72,158.35,6090.0,157.91,158.35,157.72,158.35,6090.0
2016-08-12 10:30:00,158.23,158.39,158.18,158.28,6195.0,158.23,158.39,158.18,158.28,6195.0
2016-08-12 11:00:00,158.12,158.13,157.79,158.12,9776.0,158.12,158.13,157.79,158.12,9776.0
2016-08-12 11:30:00,158.12,158.16,158.0,158.15,4966.0,158.12,158.16,158.0,158.15,4966.0
2016-08-12 12:00:00,158.16,158.26,157.94,158.09,7233.0,158.16,158.26,157.94,158.09,7233.0
2016-08-12 12:30:00,158.12,158.26,158.04,158.08,7861.0,158.12,158.26,158.04,158.08,7861.0
2016-08-12 13:00:00,158.03,158.15,157.88,158.15,4502.0,158.03,158.15,157.88,158.15,4502.0
2016-08-12 13:30:00,158.11,158.15,157.98,158.07,3943.0,158.11,158.15,157.98,158.07,3943.0
2016-08-12 14:00:00,158.1,158.19,157.83,158.19,10728.0,158.1,158.19,157.83,158.19,10728.0
2016-08-12 14:30:00,158.17,158.21,158.09,158.17,8443.0,158.17,158.21,158.09,158.17,8443.0
2016-08-12 15:00:00,158.12,158.3,158.03,158.14,21733.0,158.12,158.3,158.03,158.14,21733.0
2016-08-12 15:30:00,158.13,158.37,158.08,158.28,49396.0,158.13,158.37,158.08,158.28,49396.0
2016-08-15 09:30:00,158.55,159.28,158.28,159.23,8799.0,158.55,159.28,158.28,159.23,8799.0
2016-08-15 10:00:00,159.18,159.58,159.18,159.4,8102.0,159.18,159.58,159.18,159.4,8102.0
2016-08-15 10:30:00,159.48,159.83,159.44,159.72,10743.0,159.48,159.83,159.44,159.72,10743.0
2016-08-15 11:00:00,159.69,159.91,159.55,159.7,22522.0,159.69,159.91,159.55,159.7,22522.0
2016-08-15 11:30:00,159.71,159.85,159.5,159.54,16797.0,159.71,159.85,159.5,159.54,16797.0
2016-08-15 12:00:00,159.54,159.54,159.19,159.25,10484.0,159.54,159.54,159.19,159.25,10484.0
2016-08-15 12:30:00,159.27,159.33,159.17,159.22,11176.0,159.27,159.33,159.17,159.22,11176.0
2016-08-15 13:00:00,159.21,159.28,159.03,159.03,9550.0,159.21,159.28,159.03,159.03,9550.0
2016-08-15 13:30:00,159.09,159.58,159.06,159.33,19368.0,159.09,159.58,159.06,159.33,19368.0
2016-08-15 14:00:00,159.36,159.54,159.3,159.51,11365.0,159.36,159.54,159.3,159.51,11365.0
2016-08-15 14:30:00,159.48,159.82,159.47,159.78,9898.0,159.48,159.82,159.47,159.78,9898.0
2016-08-15 15:00:00,159.79,159.89,159.6,159.79,10552.0,159.79,159.89,159.6,159.79,10552.0
2016-08-15 15:30:00,159.79,159.84,159.01,159.09,127194.0,159.79,159.84,159.01,159.09,127194.0
2016-08-16 09:30:00,158.46,158.68,158.22,158.55,7381.0,158.46,158.68,158.22,158.55,7381.0
2016-08-16 10:00:00,158.66,158.79,158.47,158.7,4585.0,158.66,158.79,158.47,158.7,4585.0
2016-08-16 10:30:00,158.71,158.9,158.29,158.3,9971.0,158.71,158.9,158.29,158.3,9971.0
2016-08-16 11:00:00,158.27,158.64,158.27,158.53,5985.0,158.27,158.64,158.27,158.53,5985.0
2016-08-16 11:30:00,158.55,158.56,158.29,158.46,7338.0,158.55,158.56,158.29,158.46,7338.0
2016-08-16 12:00:00,158.43,158.53,158.26,158.26,3876.0,158.43,158.53,158.26,158.26,3876.0
2016-08-16 12:30:00,158.29,158.63,158.24,158.63,5703.0,158.29,158.63,158.24,158.63,5703.0
2016-08-16 13:00:00,158.53,158.6,158.24,158.36,7291.0,158.53,158.6,158.24,158.36,7291.0
2016-08-16 13:30:00,158.3,158.37,158.22,158.22,6940.0,158.3,158.37,158.22,158.22,6940.0
2016-08-16 14:00:00,158.26,158.36,158.08,158.25,9626.0,158.26,158.36,158.08,158.25,9626.0
2016-08-16 14:30:00,158.16,158.39,158.15,158.39,6581.0,158.16,158.39,158.15,158.39,6581.0
2016-08-16 15:00:00,158.41,158.75,158.4,158.61,9537.0,158.41,158.75,158.4,158.61,9537.0
2016-08-16 15:30:00,158.66,158.81,158.19,158.24,45058.0,158.66,158.81,158.19,158.24,45058.0
2016-08-17 09:30:00,158.78,158.78,158.13,158.41,16229.0,158.78,158.78,158.13,158.41,16229.0
2016-08-17 10:00:00,158.45,158.66,158.34,158.47,19601.0,158.45,158.66,158.34,158.47,19601.0
2016-08-17 10:30:00,158.49,158.63,158.17,158.39,11810.0,158.49,158.63,158.17,158.39,11810.0
2016-08-17 11:00:00,158.43,158.57,158.36,158.4,8721.0,158.43,158.57,158.36,158.4,8721.0
2016-08-17 11:30:00,158.33,158.48,158.28,158.37,15666.0,158.33,158.48,158.28,158.37,15666.0
2016-08-17 12:00:00,158.42,158.48,158.32,158.47,12154.0,158.42,158.48,158.32,158.47,12154.0
2016-08-17 12:30:00,158.45,158.61,158.4,158.5,25691.0,158.45,158.61,158.4,158.5,25691.0
2016-08-17 13:00:00,158.52,158.52,158.21,158.32,6271.0,158.52,158.52,158.21,158.32,6271.0
2016-08-17 13:30:00,158.45,158.71,158.37,158.38,10122.0,158.45,158.71,158.37,158.38,10122.0
2016-08-17 14:00:00,158.36,158.7,157.8,158.45,17100.0,158.36,158.7,157.8,158.45,17100.0
2016-08-17 14:30:00,158.5,158.71,158.4,158.53,49985.0,158.5,158.71,158.4,158.53,49985.0
2016-08-17 15:00:00,158.47,158.7,158.34,158.52,20470.0,158.47,158.7,158.34,158.52,20470.0
2016-08-17 15:30:00,158.54,158.67,158.42,158.47,39643.0,158.54,158.67,158.42,158.47,39643.0
2016-08-18 09:30:00,158.0,158.63,157.31,158.55,19918.0,158.0,158.63,157.31,158.55,19918.0
2016-08-18 10:00:00,158.7,159.44,158.4,159.35,15630.0,158.7,159.44,158.4,159.35,15630.0
2016-08-18 10:30:00,159.44,159.59,158.74,159.0,21347.0,159.44,159.59,158.74,159.0,21347.0
2016-08-18 11:00:00,158.98,159.2,158.87,159.12,15619.0,158.98,159.2,158.87,159.12,15619.0
2016-08-18 11:30:00,159.12,159.36,159.11,159.24,11775.0,159.12,159.36,159.11,159.24,11775.0
2016-08-18 12:00:00,159.21,159.29,159.09,159.17,7566.0,159.21,159.29,159.09,159.17,7566.0
2016-08-18 12:30:00,159.14,159.56,159.13,159.46,6936.0,159.14,159.56,159.13,159.46,6936.0
2016-08-18 13:00:00,159.44,159.54,159.05,159.12,13945.0,159.44,159.54,159.05,159.12,13945.0
2016-08-18 13:30:00,159.05,159.35,158.95,159.12,38468.0,159.05,159.35,158.95,159.12,38468.0
2016-08-18 14:00:00,159.17,159.17,158.92,158.98,15931.0,159.17,159.17,158.92,158.98,15931.0
2016-08-18 14:30:00,158.98,159.07,158.95,158.99,11176.0,158.98,159.07,158.95,158.99,11176.0
2016-08-18 15:00:00,159.03,159.07,158.97,159.02,19465.0,159.03,159.07,158.97,159.02,19465.0
2016-08-18 15:30:00,159.01,159.1,158.92,159.08,64033.0,159.01,159.1,158.92,159.08,64033.0
2016-08-19 09:30:00,158.59,158.63,158.23,158.35,21223.0,158.59,158.63,158.23,158.35,21223.0
2016-08-19 10:00:00,158.34,159.32,158.24,159.32,9292.0,158.34,159.32,158.24,159.32,9292.0
2016-08-19 10:30:00,159.39,159.75,159.39,159.67,8828.0,159.39,159.75,159.39,159.67,8828.0
2016-08-19 11:00:00,159.55,159.89,159.55,159.78,4585.0,159.55,159.89,159.55,159.78,4585.0
2016-08-19 11:30:00,159.72,159.77,159.39,159.64,5527.0,159.72,159.77,159.39,159.64,5527.0
2016-08-19 12:00:00,159.64,159.68,159.26,159.36,4300.0,159.64,159.68,159.26,159.36,4300.0
2016-08-19 12:30:00,159.46,159.51,159.2,159.29,6757.0,159.46,159.51,159.2,159.29,6757.0
2016-08-19 13:00:00,159.27,159.48,159.21,159.36,6481.0,159.27,159.48,159.21,159.36,6481.0
2016-08-19 13:30:00,159.39,159.53,159.24,159.51,4341.0,159.39,159.53,159.24,159.51,4341.0
2016-08-19 14:00:00,159.51,159.68,159.47,159.66,5913.0,159.51,159.68,159.47,159.66,5913.0
2016-08-19 14:30:00,159.68,159.99,159.62,159.98,7100.0,159.68,159.99,159.62,159.98,7100.0
2016-08-19 15:00:00,159.99,160.46,159.94,160.24,42807.0,159.99,160.46,159.94,160.24,42807.0
2016-08-19 15:30:00,160.26,160.26,159.86,160.18,193005.0,160.26,160.26,159.86,160.18,193005.0
2016-08-22 09:30:00,160.04,160.13,159.66,159.83,19579.0,160.04,160.13,159.66,159.83,19579.0
2016-08-22 10:00:00,159.78,160.19,159.47,159.96,23947.0,159.78,160.19,159.47,159.96,23947.0
2016-08-22 10:30:00,159.97,160.06,159.69,159.93,28378.0,159.97,160.06,159.69,159.93,28378.0
2016-08-22 11:00:00,160.05,160.1,159.68,159.68,16559.0,160.05,160.1,159.68,159.68,16559.0
2016-08-22 11:30:00,159.82,160.39,159.72,159.99,17314.0,159.82,160.39,159.72,159.99,17314.0
2016-08-22 12:00:00,159.95,160.74,159.95,160.51,13000.0,159.95,160.74,159.95,160.51,13000.0
2016-08-22 12:30:00,160.5,160.62,160.24,160.39,8794.0,160.5,160.62,160.24,160.39,8794.0
2016-08-22 13:00:00,160.37,160.49,159.8,160.0,16124.0,160.37,160.49,159.8,160.0,16124.0
2016-08-22 13:30:00,160.0,160.53,159.93,160.34,13205.0,160.0,160.53,159.93,160.34,13205.0
2016-08-22 14:00:00,160.37,160.55,160.25,160.25,9729.0,160.37,160.55,160.25,160.25,9729.0
2016-08-22 14:30:00,160.31,160.59,160.31,160.33,8807.0,160.31,160.59,160.31,160.33,8807.0
2016-08-22 15:00:00,160.38,160.63,160.35,160.51,13954.0,160.38,160.63,160.35,160.51,13954.0
2016-08-22 15:30:00,160.51,160.83,160.43,160.76,47194.0,160.51,160.83,160.43,160.76,47194.0
2016-08-23 09:30:00,161.0,161.97,160.79,161.97,37681.0,161.0,161.97,160.79,161.97,37681.0
2016-08-23 10:00:00,161.95,162.31,161.87,162.31,14907.0,161.95,162.31,161.87,162.31,14907.0
2016-08-23 10:30:00,162.3,162.51,162.17,162.4,47838.0,162.3,162.51,162.17,162.4,47838.0
2016-08-23 11:00:00,162.34,162.49,162.17,162.4,31668.0,162.34,162.49,162.17,162.4,31668.0
2016-08-23 11:30:00,162.42,162.53,162.25,162.29,25244.0,162.42,162.53,162.25,162.29,25244.0
2016-08-23 12:00:00,162.29,162.35,162.09,162.25,14839.0,162.29,162.35,162.09,162.25,14839.0
2016-08-23 12:30:00,162.25,162.3,161.93,161.96,13057.0,162.25,162.3,161.93,161.96,13057.0
2016-08-23 13:00:00,162.02,162.35,161.97,162.28,21252.0,162.02,162.35,161.97,162.28,21252.0
2016-08-23 13:30:00,162.29,162.3,162.22,162.25,22329.0,162.29,162.3,162.22,162.25,22329.0
2016-08-23 14:00:00,162.25,162.38,162.17,162.17,18720.0,162.25,162.38,162.17,162.17,18720.0
2016-08-23 14:30:00,162.18,162.32,162.02,162.12,15101.0,162.18,162.32,162.02,162.12,15101.0
2016-08-23 15:00:00,162.11,162.24,162.09,162.2,7680.0,162.11,162.24,162.09,162.2,7680.0
2016-08-23 15:30:00,162.17,162.17,161.77,161.87,43043.0,162.17,162.17,161.77,161.87,43043.0
2016-08-24 09:30:00,161.66,162.32,160.67,160.67,19389.0,161.66,162.32,160.67,160.67,19389.0
2016-08-24 10:00:00,160.61,160.66,159.53,159.61,39262.0,160.61,160.66,159.53,159.61,39262.0
2016-08-24 10:30:00,159.63,160.07,158.89,159.28,37910.0,159.63,160.07,158.89,159.28,37910.0
2016-08-24 11:00:00,159.28,160.16,159.19,160.08,51379.0,159.28,160.16,159.19,160.08,51379.0
2016-08-24 11:30:00,160.12,160.37,159.68,159.68,17013.0,160.12,160.37,159.68,159.68,17013.0
2016-08-24 12:00:00,159.82,160.17,159.82,159.83,8628.0,159.82,160.17,159.82,159.83,8628.0
2016-08-24 12:30:00,159.84,160.04,159.7,159.72,14345.0,159.84,160.04,159.7,159.72,14345.0
2016-08-24 13:00:00,159.72,159.98,159.72,159.76,9323.0,159.72,159.98,159.72,159.76,9323.0
2016-08-24 13:30:00,159.69,159.75,159.23,159.26,12122.0,159.69,159.75,159.23,159.26,12122.0
2016-08-24 14:00:00,159.24,159.25,158.4,158.44,15102.0,159.24,159.25,158.4,158.44,15102.0
2016-08-24 14:30:00,158.52,158.67,158.41,158.58,15283.0,158.52,158.67,158.41,158.58,15283.0
2016-08-24 15:00:00,158.57,158.6,157.71,158.17,34027.0,158.57,158.6,157.71,158.17,34027.0
2016-08-24 15:30:00,158.13,158.34,157.82,158.18,194592.0,158.13,158.34,157.82,158.18,194592.0
2016-08-25 09:30:00,158.15,158.85,158.02,158.14,31878.0,158.15,158.85,158.02,158.14,31878.0
2016-08-25 10:00:00,158.13,159.15,158.02,158.75,19060.0,158.13,159.15,158.02,158.75,19060.0
2016-08-25 10:30:00,158.78,158.85,158.39,158.64,32633.0,158.78,158.85,158.39,158.64,32633.0
2016-08-25 11:00:00,158.59,159.23,158.59,158.69,14730.0,158.59,159.23,158.59,158.69,14730.0
2016-08-25 11:30:00,158.76,158.76,158.52,158.53,9677.0,158.76,158.76,158.52,158.53,9677.0
2016-08-25 12:00:00,158.59,158.69,158.42,158.42,11321.0,158.59,158.69,158.42,158.42,11321.0
2016-08-25 12:30:00,158.5,158.66,158.46,158.5,8620.0,158.5,158.66,158.46,158.5,8620.0
2016-08-25 13:00:00,158.48,158.75,158.43,158.75,5846.0,158.48,158.75,158.43,158.75,5846.0
2016-08-25 13:30:00,158.67,158.7,157.85,157.96,12113.0,158.67,158.7,157.85,157.96,12113.0
2016-08-25 14:00:00,158.02,158.04,157.62,157.64,10983.0,158.02,158.04,157.62,157.64,10983.0
2016-08-25 14:30:00,157.7,157.95,157.3,157.38,17967.0,157.7,157.95,157.3,157.38,17967.0
2016-08-25 15:00:00,157.37,157.9,157.03,157.82,15271.0,157.37,157.9,157.03,157.82,15271.0
2016-08-25 15:30:00,157.82,158.13,157.72,158.09,49536.0,157.82,158.13,157.72,158.09,49536.0
2016-08-26 09:30:00,158.56,159.27,158.16,158.87,23261.0,158.56,159.27,158.16,158.87,23261.0
2016-08-26 10:00:00,158.8,159.48,158.23,159.09,69662.0,158.8,159.48,158.23,159.09,69662.0
2016-08-26 10:30:00,159.21,159.36,158.68,159.04,24777.0,159.21,159.36,158.68,159.04,24777.0
2016-08-26 11:00:00,159.03,159.19,158.8,159.06,16675.0,159.03,159.19,158.8,159.06,16675.0
2016-08-26 11:30:00,159.06,159.1,157.89,158.09,14594.0,159.06,159.1,157.89,158.09,14594.0
2016-08-26 12:00:00,158.0,158.06,157.52,157.85,11163.0,158.0,158.06,157.52,157.85,11163.0
2016-08-26 12:30:00,157.79,158.25,157.64,158.01,9286.0,157.79,158.25,157.64,158.01,9286.0
2016-08-26 13:00:00,158.03,158.13,157.67,157.92,17049.0,158.03,158.13,157.67,157.92,17049.0
2016-08-26 13:30:00,157.94,158.08,157.82,157.93,12483.0,157.94,158.08,157.82,157.93,12483.0
2016-08-26 14:00:00,157.97,158.07,157.5,157.51,8900.0,157.97,158.07,157.5,157.51,8900.0
2016-08-26 14:30:00,157.52,157.85,157.37,157.69,13585.0,157.52,157.85,157.37,157.69,13585.0
2016-08-26 15:00:00,157.75,158.3,157.64,158.19,11427.0,157.75,158.3,157.64,158.19,11427.0
2016-08-26 15:30:00,158.25,158.46,158.1,158.19,45124.0,158.25,158.46,158.1,158.19,45124.0
2016-08-29 09:30:00,158.25,158.96,158.22,158.22,10554.0,158.25,158.96,158.22,158.22,10554.0
2016-08-29 10:00:00,158.27,158.56,158.12,158.38,13430.0,158.27,158.56,158.12,158.38,13430.0
2016-08-29 10:30:00,158.32,158.72,158.12,158.45,7243.0,158.32,158.72,158.12,158.45,7243.0
2016-08-29 11:00:00,158.45,158.81,158.44,158.74,10368.0,158.45,158.81,158.44,158.74,10368.0
2016-08-29 11:30:00,158.76,159.03,158.74,158.77,14797.0,158.76,159.03,158.74,158.77,14797.0
2016-08-29 12:00:00,158.85,159.07,158.76,158.93,12492.0,158.85,159.07,158.76,158.93,12492.0
2016-08-29 12:30:00,158.9,159.11,158.89,158.95,7500.0,158.9,159.11,158.89,158.95,7500.0
2016-08-29 13:00:00,159.08,159.17,158.99,159.17,5618.0,159.08,159.17,158.99,159.17,5618.0
2016-08-29 13:30:00,159.21,159.6,159.21,159.35,12562.0,159.21,159.6,159.21,159.35,12562.0
2016-08-29 14:00:00,159.36,159.41,159.06,159.06,6320.0,159.36,159.41,159.06,159.06,6320.0
2016-08-29 14:30:00,159.11,159.26,159.03,159.15,6829.0,159.11,159.26,159.03,159.15,6829.0
2016-08-29 15:00:00,159.17,159.17,158.77,158.87,10056.0,159.17,159.17,158.77,158.87,10056.0
2016-08-29 15:30:00,158.93,159.09,158.81,158.96,41999.0,158.93,159.09,158.81,158.96,41999.0
2016-08-30 09:30:00,158.89,159.22,158.44,158.54,10897.0,158.89,159.22,158.44,158.54,10897.0
2016-08-30 10:00:00,158.36,158.62,157.71,157.73,9507.0,158.36,158.62,157.71,157.73,9507.0
2016-08-30 10:30:00,157.82,158.12,157.69,157.94,10336.0,157.82,158.12,157.69,157.94,10336.0
2016-08-30 11:00:00,157.86,158.12,157.49,157.55,14367.0,157.86,158.12,157.49,157.55,14367.0
2016-08-30 11:30:00,157.52,157.88,157.51,157.78,4706.0,157.52,157.88,157.51,157.78,4706.0
2016-08-30 12:00:00,157.69,157.92,157.57,157.71,20312.0,157.69,157.92,157.57,157.71,20312.0
2016-08-30 12:30:00,157.78,157.91,157.68,157.72,11219.0,157.78,157.91,157.68,157.72,11219.0
2016-08-30 13:00:00,157.73,157.94,157.7,157.9,9202.0,157.73,157.94,157.7,157.9,9202.0
2016-08-30 13:30:00,157.93,158.06,157.68,157.8,11865.0,157.93,158.06,157.68,157.8,11865.0
2016-08-30 14:00:00,157.68,157.71,157.53,157.57,7951.0,157.68,157.71,157.53,157.57,7951.0
2016-08-30 14:30:00,157.58,157.69,157.43,157.54,13391.0,157.58,157.69,157.43,157.54,13391.0
2016-08-30 15:00:00,157.55,157.85,157.44,157.71,15461.0,157.55,157.85,157.44,157.71,15461.0
2016-08-30 15:30:00,157.72,157.83,157.45,157.53,64947.0,157.72,157.83,157.45,157.53,64947.0
2016-08-31 09:30:00,157.22,157.61,156.56,156.71,20403.0,157.22,157.61,156.56,156.71,20403.0
2016-08-31 10:00:00,156.67,156.86,156.1,156.26,50575.0,156.67,156.86,156.1,156.26,50575.0
2016-08-31 10:30:00,156.26,156.58,155.95,156.58,33495.0,156.26,156.58,155.95,156.58,33495.0
2016-08-31 11:00:00,156.59,157.2,156.56,157.09,16438.0,156.59,157.2,156.56,157.09,16438.0
2016-08-31 11:30:00,157.07,157.07,156.7,156.76,10900.0,157.07,157.07,156.7,156.76,10900.0
2016-08-31 12:00:00,156.77,156.78,156.26,156.39,15711.0,156.77,156.78,156.26,156.39,15711.0
2016-08-31 12:30:00,156.27,156.45,156.14,156.35,29293.0,156.27,156.45,156.14,156.35,29293.0
2016-08-31 13:00:00,156.32,156.85,156.27,156.85,8032.0,156.32,156.85,156.27,156.85,8032.0
2016-08-31 13:30:00,156.87,156.91,156.68,156.78,18072.0,156.87,156.91,156.68,156.78,18072.0
2016-08-31 14:00:00,156.7,157.15,156.68,157.08,12238.0,156.7,157.15,156.68,157.08,12238.0
2016-08-31 14:30:00,157.03,157.05,156.74,156.96,14859.0,157.03,157.05,156.74,156.96,14859.0
2016-08-31 15:00:00,156.96,157.41,156.96,157.26,15066.0,156.96,157.41,156.96,157.26,15066.0
2016-08-31 15:30:00,157.32,157.58,157.22,157.3,48136.0,157.32,157.58,157.22,157.3,48136.0
2016-09-01 09:30:00,157.42,158.25,157.11,157.15,27289.0,157.42,158.25,157.11,157.15,27289.0
2016-09-01 10:00:00,157.14,157.24,156.67,156.82,24106.0,157.14,157.24,156.67,156.82,24106.0
2016-09-01 10:30:00,156.65,156.65,156.16,156.28,17655.0,156.65,156.65,156.16,156.28,17655.0
2016-09-01 11:00:00,156.19,156.74,155.95,156.65,26199.0,156.19,156.74,155.95,156.65,26199.0
2016-09-01 11:30:00,156.72,156.95,156.61,156.87,12926.0,156.72,156.95,156.61,156.87,12926.0
2016-09-01 12:00:00,156.9,157.15,156.69,157.04,33482.0,156.9,157.15,156.69,157.04,33482.0
2016-09-01 12:30:00,157.09,157.09,156.4,156.48,15420.0,157.09,157.09,156.4,156.48,15420.0
2016-09-01 13:00:00,156.49,156.6,156.36,156.42,6263.0,156.49,156.6,156.36,156.42,6263.0
2016-09-01 13:30:00,156.5,156.71,156.38,156.38,16251.0,156.5,156.71,156.38,156.38,16251.0
2016-09-01 14:00:00,156.35,156.37,156.06,156.13,20511.0,156.35,156.37,156.06,156.13,20511.0
2016-09-01 14:30:00,156.18,156.25,156.02,156.04,16045.0,156.18,156.25,156.02,156.04,16045.0
2016-09-01 15:00:00,156.1,156.21,155.8,156.15,32842.0,156.1,156.21,155.8,156.15,32842.0
2016-09-01 15:30:00,156.14,156.18,155.99,156.1,108400.0,156.14,156.18,155.99,156.1,108400.0
2016-09-02 09:30:00,156.93,157.6,156.4,156.79,25484.0,156.93,157.6,156.4,156.79,25484.0
2016-09-02 10:00:00,156.79,156.79,155.95,156.25,19926.0,156.79,156.79,155.95,156.25,19926.0
2016-09-02 10:30:00,156.25,156.89,156.01,156.68,23935.0,156.25,156.89,156.01,156.68,23935.0
2016-09-02 11:00:00,156.61,156.7,155.97,156.07,20261.0,156.61,156.7,155.97,156.07,20261.0
2016-09-02 11:30:00,156.05,156.71,156.01,156.56,18306.0,156.05,156.71,156.01,156.56,18306.0
2016-09-02 12:00:00,156.58,156.62,155.84,155.91,20251.0,156.58,156.62,155.84,155.91,20251.0
2016-09-02 12:30:00,155.97,156.21,155.89,155.97,18548.0,155.97,156.21,155.89,155.97,18548.0
2016-09-02 13:00:00,155.87,155.99,155.82,155.99,10535.0,155.87,155.99,155.82,155.99,10535.0
2016-09-02 13:30:00,155.97,156.07,155.83,156.05,20670.0,155.97,156.07,155.83,156.05,20670.0
2016-09-02 14:00:00,155.94,156.07,155.79,155.87,16572.0,155.94,156.07,155.79,155.87,16572.0
2016-09-02 14:30:00,155.94,156.07,155.85,156.0,31620.0,155.94,156.07,155.85,156.0,31620.0
2016-09-02 15:00:00,156.0,156.1,155.94,156.0,58658.0,156.0,156.1,155.94,156.0,58658.0
2016-09-02 15:30:00,155.99,156.18,155.91,156.16,124045.0,155.99,156.18,155.91,156.16,124045.0
2016-09-06 09:30:00,156.8,156.8,155.97,156.43,22480.0,156.8,156.8,155.97,156.43,22480.0
2016-09-06 10:00:00,156.41,156.57,155.96,156.47,17785.0,156.41,156.57,155.96,156.47,17785.0
2016-09-06 10:30:00,156.44,157.1,156.44,156.55,26563.0,156.44,157.1,156.44,156.55,26563.0
2016-09-06 11:00:00,156.54,156.54,155.97,156.04,19952.0,156.54,156.54,155.97,156.04,19952.0
2016-09-06 11:30:00,156.09,156.69,155.92,156.59,14574.0,156.09,156.69,155.92,156.59,14574.0
2016-09-06 12:00:00,156.65,156.65,156.28,156.65,11619.0,156.65,156.65,156.28,156.65,11619.0
2016-09-06 12:30:00,156.61,156.78,156.38,156.63,14062.0,156.61,156.78,156.38,156.63,14062.0
2016-09-06 13:00:00,156.63,156.65,156.37,156.52,11127.0,156.63,156.65,156.37,156.52,11127.0
2016-09-06 13:30:00,156.45,156.54,156.39,156.47,16685.0,156.45,156.54,156.39,156.47,16685.0
2016-09-06 14:00:00,156.45,156.61,156.45,156.54,15770.0,156.45,156.61,156.45,156.54,15770.0
2016-09-06 14:30:00,156.56,156.62,156.42,156.55,18508.0,156.56,156.62,156.42,156.55,18508.0
2016-09-06 15:00:00,156.55,156.73,156.55,156.65,20581.0,156.55,156.73,156.55,156.65,20581.0
2016-09-06 15:30:00,156.64,156.73,156.54,156.7,56399.0,156.64,156.73,156.54,156.7,56399.0
2016-09-07 09:30:00,156.82,157.93,156.22,157.79,55903.0,156.82,157.93,156.22,157.79,55903.0
2016-09-07 10:00:00,157.81,158.61,157.73,158.41,26892.0,157.81,158.61,157.73,158.41,26892.0
2016-09-07 10:30:00,158.45,158.91,158.19,158.77,38845.0,158.45,158.91,158.19,158.77,38845.0
2016-09-07 11:00:00,158.84,158.84,158.38,158.38,34165.0,158.84,158.84,158.38,158.38,34165.0
2016-09-07 11:30:00,158.38,158.94,158.38,158.94,17133.0,158.38,158.94,158.38,158.94,17133.0
2016-09-07 12:00:00,158.89,158.95,158.46,158.66,26544.0,158.89,158.95,158.46,158.66,26544.0
2016-09-07 12:30:00,158.64,158.78,158.47,158.47,19161.0,158.64,158.78,158.47,158.47,19161.0
2016-09-07 13:00:00,158.54,158.68,158.5,158.59,18880.0,158.54,158.68,158.5,158.59,18880.0
2016-09-07 13:30:00,158.59,158.74,158.56,158.63,19166.0,158.59,158.74,158.56,158.63,19166.0
2016-09-07 14:00:00,158.6,158.99,158.5,158.85,22621.0,158.6,158.99,158.5,158.85,22621.0
2016-09-07 14:30:00,158.8,159.22,158.71,159.17,18136.0,158.8,159.22,158.71,159.17,18136.0
2016-09-07 15:00:00,159.18,159.37,159.04,159.32,30469.0,159.18,159.37,159.04,159.32,30469.0
2016-09-07 15:30:00,159.32,159.34,158.8,159.21,205310.0,159.32,159.34,158.8,159.21,205310.0
2016-09-08 09:30:00,158.86,159.99,158.62,159.58,31782.0,158.86,159.99,158.62,159.58,31782.0
2016-09-08 10:00:00,159.58,160.26,159.51,160.11,15273.0,159.58,160.26,159.51,160.11,15273.0
2016-09-08 10:30:00,160.05,160.07,159.78,159.93,16837.0,160.05,160.07,159.78,159.93,16837.0
2016-09-08 11:00:00,159.94,160.15,159.67,159.73,26425.0,159.94,160.15,159.67,159.73,26425.0
2016-09-08 11:30:00,159.72,159.78,159.53,159.62,15657.0,159.72,159.78,159.53,159.62,15657.0
2016-09-08 12:00:00,159.66,159.7,159.39,159.39,11665.0,159.66,159.7,159.39,159.39,11665.0
2016-09-08 12:30:00,159.41,159.68,159.3,159.3,14636.0,159.41,159.68,159.3,159.3,14636.0
2016-09-08 13:00:00,159.42,159.59,159.38,159.48,8300.0,159.42,159.59,159.38,159.48,8300.0
2016-09-08 13:30:00,159.51,159.56,159.31,159.56,12340.0,159.51,159.56,159.31,159.56,12340.0
2016-09-08 14:00:00,159.52,159.53,159.26,159.29,7038.0,159.52,159.53,159.26,159.29,7038.0
2016-09-08 14:30:00,159.31,159.44,159.08,159.18,15692.0,159.31,159.44,159.08,159.18,15692.0
2016-09-08 15:00:00,159.19,159.3,159.12,159.28,11541.0,159.19,159.3,159.12,159.28,11541.0
2016-09-08 15:30:00,159.28,159.63,159.27,159.47,63449.0,159.28,159.63,159.27,159.47,63449.0
2016-09-09 09:30:00,157.99,157.99,155.42,156.41,49919.0,157.99,157.99,155.42,156.41,49919.0
2016-09-09 10:00:00,156.14,156.14,154.91,155.21,52169.0,156.14,156.14,154.91,155.21,52169.0
2016-09-09 10:30:00,155.28,155.52,154.76,155.1,70142.0,155.28,155.52,154.76,155.1,70142.0
2016-09-09 11:00:00,155.2,155.37,154.76,155.04,99185.0,155.2,155.37,154.76,155.04,99185.0
2016-09-09 11:30:00,155.21,155.28,154.39,154.46,24348.0,155.21,155.28,154.39,154.46,24348.0
2016-09-09 12:00:00,154.59,154.75,154.22,154.27,16693.0,154.59,154.75,154.22,154.27,16693.0
2016-09-09 12:30:00,154.33,154.4,154.16,154.38,15887.0,154.33,154.4,154.16,154.38,15887.0
2016-09-09 13:00:00,154.4,154.55,154.0,154.32,24980.0,154.4,154.55,154.0,154.32,24980.0
2016-09-09 13:30:00,154.28,154.32,153.63,153.83,23662.0,154.28,154.32,153.63,153.83,23662.0
2016-09-09 14:00:00,153.85,153.87,153.22,153.48,54970.0,153.85,153.87,153.22,153.48,54970.0
2016-09-09 14:30:00,153.48,153.48,152.35,152.42,52762.0,153.48,153.48,152.35,152.42,52762.0
2016-09-09 15:00:00,152.43,152.54,151.95,152.17,33385.0,152.43,152.54,151.95,152.17,33385.0
2016-09-09 15:30:00,152.26,152.28,151.11,151.14,91366.0,152.26,152.28,151.11,151.14,91366.0
2016-09-12 09:30:00,150.71,152.2,150.08,152.06,24743.0,150.71,152.2,150.08,152.06,24743.0
2016-09-12 10:00:00,152.03,152.51,151.79,152.48,23349.0,152.03,152.51,151.79,152.48,23349.0
2016-09-12 10:30:00,152.49,152.5,151.46,151.94,27116.0,152.49,152.5,151.46,151.94,27116.0
2016-09-12 11:00:00,151.96,152.28,151.96,152.21,39977.0,151.96,152.28,151.96,152.21,39977.0
2016-09-12 11:30:00,152.17,152.7,152.06,152.52,31118.0,152.17,152.7,152.06,152.52,31118.0
2016-09-12 12:00:00,152.53,152.63,152.36,152.53,10411.0,152.53,152.63,152.36,152.53,10411.0
2016-09-12 12:30:00,152.56,152.72,152.34,152.59,27496.0,152.56,152.72,152.34,152.59,27496.0
2016-09-12 13:00:00,152.56,152.98,152.23,152.23,23293.0,152.56,152.98,152.23,152.23,23293.0
2016-09-12 13:30:00,152.23,152.45,152.02,152.34,12835.0,152.23,152.45,152.02,152.34,12835.0
2016-09-12 14:00:00,152.33,153.12,152.31,152.91,26097.0,152.33,153.12,152.31,152.91,26097.0
2016-09-12 14:30:00,152.89,153.56,152.81,153.01,21035.0,152.89,153.56,152.81,153.01,21035.0
2016-09-12 15:00:00,152.98,153.23,152.95,153.23,18047.0,152.98,153.23,152.95,153.23,18047.0
2016-09-12 15:30:00,153.24,153.64,153.06,153.43,67076.0,153.24,153.64,153.06,153.43,67076.0
2016-09-13 09:30:00,152.27,152.49,151.35,151.35,15263.0,152.27,152.49,151.35,151.35,15263.0
2016-09-13 10:00:00,151.44,151.51,150.65,150.67,44209.0,151.44,151.51,150.65,150.67,44209.0
2016-09-13 10:30:00,150.72,151.18,150.65,150.99,65028.0,150.72,151.18,150.65,150.99,65028.0
2016-09-13 11:00:00,150.97,151.05,150.68,150.76,42328.0,150.97,151.05,150.68,150.76,42328.0
2016-09-13 11:30:00,150.75,151.25,150.71,150.79,30426.0,150.75,151.25,150.71,150.79,30426.0
2016-09-13 12:00:00,150.79,151.72,150.75,151.28,39730.0,150.79,151.72,150.75,151.28,39730.0
2016-09-13 12:30:00,151.29,151.5,151.29,151.46,21589.0,151.29,151.5,151.29,151.46,21589.0
2016-09-13 13:00:00,151.49,152.47,151.27,152.44,16268.0,151.49,152.47,151.27,152.44,16268.0
2016-09-13 13:30:00,152.44,152.65,152.25,152.46,37292.0,152.44,152.65,152.25,152.46,37292.0
2016-09-13 14:00:00,152.4,152.62,152.25,152.42,17696.0,152.4,152.62,152.25,152.42,17696.0
2016-09-13 14:30:00,152.44,152.95,152.32,152.78,20240.0,152.44,152.95,152.32,152.78,20240.0
2016-09-13 15:00:00,152.78,153.54,152.65,153.45,49286.0,152.78,153.54,152.65,153.45,49286.0
2016-09-13 15:30:00,153.46,153.67,152.75,153.05,82473.0,153.46,153.67,152.75,153.05,82473.0
2016-09-14 09:30:00,153.38,154.23,153.0,153.25,12063.0,153.38,154.23,153.0,153.25,12063.0
2016-09-14 10:00:00,153.35,153.43,152.98,153.2,27438.0,153.35,153.43,152.98,153.2,27438.0
2016-09-14 10:30:00,153.24,153.42,152.56,152.8,17891.0,153.24,153.42,152.56,152.8,17891.0
2016-09-14 11:00:00,152.79,152.97,152.27,152.64,14685.0,152.79,152.97,152.27,152.64,14685.0
2016-09-14 11:30:00,152.6,152.7,152.01,152.09,15859.0,152.6,152.7,152.01,152.09,15859.0
2016-09-14 12:00:00,152.09,152.48,152.04,152.41,20807.0,152.09,152.48,152.04,152.41,20807.0
2016-09-14 12:30:00,152.41,152.47,151.88,152.16,13254.0,152.41,152.47,151.88,152.16,13254.0
2016-09-14 13:00:00,152.2,152.31,152.08,152.21,11387.0,152.2,152.31,152.08,152.21,11387.0
2016-09-14 13:30:00,152.16,152.46,152.04,152.32,20421.0,152.16,152.46,152.04,152.32,20421.0
2016-09-14 14:00:00,152.37,152.97,152.24,152.97,25703.0,152.37,152.97,152.24,152.97,25703.0
2016-09-14 14:30:00,152.92,153.3,152.84,153.12,23699.0,152.92,153.3,152.84,153.12,23699.0
2016-09-14 15:00:00,153.24,153.24,152.5,152.52,36132.0,153.24,153.24,152.5,152.52,36132.0
2016-09-14 15:30:00,152.52,153.05,152.5,152.89,98365.0,152.52,153.05,152.5,152.89,98365.0
2016-09-15 09:30:00,153.08,153.68,152.69,153.62,24663.0,153.08,153.68,152.69,153.62,24663.0
2016-09-15 10:00:00,153.72,154.16,153.45,153.94,14174.0,153.72,154.16,153.45,153.94,14174.0
2016-09-15 10:30:00,153.99,154.19,153.66,154.18,16296.0,153.99,154.19,153.66,154.18,16296.0
2016-09-15 11:00:00,154.17,154.3,154.01,154.21,13151.0,154.17,154.3,154.01,154.21,13151.0
2016-09-15 11:30:00,154.38,154.68,154.26,154.45,11568.0,154.38,154.68,154.26,154.45,11568.0
2016-09-15 12:00:00,154.46,155.01,154.4,154.82,24294.0,154.46,155.01,154.4,154.82,24294.0
2016-09-15 12:30:00,154.83,154.85,154.28,154.4,8870.0,154.83,154.85,154.28,154.4,8870.0
2016-09-15 13:00:00,154.38,154.71,154.37,154.54,9839.0,154.38,154.71,154.37,154.54,9839.0
2016-09-15 13:30:00,154.73,155.23,154.65,155.13,10244.0,154.73,155.23,154.65,155.13,10244.0
2016-09-15 14:00:00,155.19,155.63,155.12,155.43,14542.0,155.19,155.63,155.12,155.43,14542.0
2016-09-15 14:30:00,155.48,155.51,155.17,155.44,12589.0,155.48,155.51,155.17,155.44,12589.0
2016-09-15 15:00:00,155.46,155.6,155.09,155.2,15401.0,155.46,155.6,155.09,155.2,15401.0
2016-09-15 15:30:00,155.22,155.63,155.1,155.21,44396.0,155.22,155.63,155.1,155.21,44396.0
2016-09-16 09:30:00,155.25,155.79,154.3,154.49,63190.0,155.25,155.79,154.3,154.49,63190.0
2016-09-16 10:00:00,154.41,154.47,153.85,154.08,6619.0,154.41,154.47,153.85,154.08,6619.0
2016-09-16 10:30:00,154.09,154.63,153.93,153.94,13639.0,154.09,154.63,153.93,153.94,13639.0
2016-09-16 11:00:00,154.05,154.31,153.74,154.21,6988.0,154.05,154.31,153.74,154.21,6988.0
2016-09-16 11:30:00,154.12,154.5,154.1,154.37,5809.0,154.12,154.5,154.1,154.37,5809.0
2016-09-16 12:00:00,154.36,154.54,154.3,154.4,5232.0,154.36,154.54,154.3,154.4,5232.0
2016-09-16 12:30:00,154.41,154.55,154.23,154.26,5003.0,154.41,154.55,154.23,154.26,5003.0
2016-09-16 13:00:00,154.23,154.44,154.23,154.31,4630.0,154.23,154.44,154.23,154.31,4630.0
2016-09-16 13:30:00,154.27,154.27,153.73,153.88,12154.0,154.27,154.27,153.73,153.88,12154.0
2016-09-16 14:00:00,153.83,154.27,153.77,154.14,4549.0,153.83,154.27,153.77,154.14,4549.0
2016-09-16 14:30:00,154.15,154.31,153.95,154.02,23179.0,154.15,154.31,153.95,154.02,23179.0
2016-09-16 15:00:00,153.97,154.25,153.91,154.0,14602.0,153.97,154.25,153.91,154.0,14602.0
2016-09-16 15:30:00,154.03,154.29,153.85,153.9,76184.0,154.03,154.29,153.85,153.9,76184.0
2016-09-19 09:30:00,154.39,154.89,153.74,154.75,9060.0,154.39,154.89,153.74,154.75,9060.0
2016-09-19 10:00:00,154.64,154.89,154.63,154.89,15158.0,154.64,154.89,154.63,154.89,15158.0
2016-09-19 10:30:00,154.89,154.94,154.69,154.78,6430.0,154.89,154.94,154.69,154.78,6430.0
2016-09-19 11:00:00,154.84,154.93,154.73,154.89,6837.0,154.84,154.93,154.73,154.89,6837.0
2016-09-19 11:30:00,154.89,155.15,154.83,155.01,14813.0,154.89,155.15,154.83,155.01,14813.0
2016-09-19 12:00:00,155.04,155.15,154.59,154.62,14926.0,155.04,155.15,154.59,154.62,14926.0
2016-09-19 12:30:00,154.67,154.82,154.58,154.65,11361.0,154.67,154.82,154.58,154.65,11361.0
2016-09-19 13:00:00,154.64,154.81,154.56,154.66,6092.0,154.64,154.81,154.56,154.66,6092.0
2016-09-19 13:30:00,154.64,155.14,154.5,155.14,31489.0,154.64,155.14,154.5,155.14,31489.0
2016-09-19 14:00:00,155.07,155.23,154.83,154.88,11024.0,155.07,155.23,154.83,154.88,11024.0
2016-09-19 14:30:00,154.92,155.13,154.83,155.13,6123.0,154.92,155.13,154.83,155.13,6123.0
2016-09-19 15:00:00,155.12,155.24,154.6,154.74,12824.0,155.12,155.24,154.6,154.74,12824.0
2016-09-19 15:30:00,154.65,154.77,154.43,154.64,58935.0,154.65,154.77,154.43,154.64,58935.0
2016-09-20 09:30:00,156.2,156.64,155.85,155.94,18178.0,156.2,156.64,155.85,155.94,18178.0
2016-09-20 10:00:00,156.04,156.38,156.04,156.18,10409.0,156.04,156.38,156.04,156.18,10409.0
2016-09-20 10:30:00,156.19,156.25,155.37,155.39,12387.0,156.19,156.25,155.37,155.39,12387.0
2016-09-20 11:00:00,155.46,155.64,155.13,155.13,9688.0,155.46,155.64,155.13,155.13,9688.0
2016-09-20 11:30:00,155.2,155.87,155.2,155.56,7739.0,155.2,155.87,155.2,155.56,7739.0
2016-09-20 12:00:00,155.54,155.63,155.44,155.54,4319.0,155.54,155.63,155.44,155.54,4319.0
2016-09-20 12:30:00,155.59,155.59,155.15,155.17,5546.0,155.59,155.59,155.15,155.17,5546.0
2016-09-20 13:00:00,155.14,155.2,155.03,155.14,3381.0,155.14,155.2,155.03,155.14,3381.0
2016-09-20 13:30:00,155.17,155.48,155.0,155.42,5815.0,155.17,155.48,155.0,155.42,5815.0
2016-09-20 14:00:00,155.46,155.46,155.22,155.34,4958.0,155.46,155.46,155.22,155.34,4958.0
2016-09-20 14:30:00,155.39,156.01,155.39,155.82,9995.0,155.39,156.01,155.39,155.82,9995.0
2016-09-20 15:00:00,155.78,155.84,155.68,155.76,9664.0,155.78,155.84,155.68,155.76,9664.0
2016-09-20 15:30:00,155.7,155.76,155.07,155.09,36448.0,155.7,155.76,155.07,155.09,36448.0
2016-09-21 09:30:00,155.54,156.29,155.21,156.19,19091.0,155.54,156.29,155.21,156.19,19091.0
2016-09-21 10:00:00,156.17,156.28,155.52,155.61,7284.0,156.17,156.28,155.52,155.61,7284.0
2016-09-21 10:30:00,155.6,155.73,155.11,155.12,9561.0,155.6,155.73,155.11,155.12,9561.0
2016-09-21 11:00:00,155.12,155.24,155.01,155.2,8800.0,155.12,155.24,155.01,155.2,8800.0
2016-09-21 11:30:00,155.23,155.3,155.03,155.16,15544.0,155.23,155.3,155.03,155.16,15544.0
2016-09-21 12:00:00,155.19,155.19,154.69,154.72,20448.0,155.19,155.19,154.69,154.72,20448.0
2016-09-21 12:30:00,154.64,154.95,154.45,154.94,20780.0,154.64,154.95,154.45,154.94,20780.0
2016-09-21 13:00:00,155.03,155.04,154.78,154.81,11744.0,155.03,155.04,154.78,154.81,11744.0
2016-09-21 13:30:00,154.78,155.0,154.7,154.93,7350.0,154.78,155.0,154.7,154.93,7350.0
2016-09-21 14:00:00,154.73,155.66,154.7,155.0,16398.0,154.73,155.66,154.7,155.0,16398.0
2016-09-21 14:30:00,154.99,155.97,154.99,155.97,13863.0,154.99,155.97,154.99,155.97,13863.0
2016-09-21 15:00:00,155.94,156.57,155.85,156.17,15456.0,155.94,156.57,155.85,156.17,15456.0
2016-09-21 15:30:00,156.25,156.97,156.23,156.68,32377.0,156.25,156.97,156.23,156.68,32377.0
2016-09-22 09:30:00,157.73,158.03,157.09,157.16,15168.0,157.73,158.03,157.09,157.16,15168.0
2016-09-22 10:00:00,157.27,157.54,157.0,157.54,6575.0,157.27,157.54,157.0,157.54,6575.0
2016-09-22 10:30:00,157.53,157.76,157.5,157.67,12312.0,157.53,157.76,157.5,157.67,12312.0
2016-09-22 11:00:00,157.67,157.69,157.41,157.5,5000.0,157.67,157.69,157.41,157.5,5000.0
2016-09-22 11:30:00,157.44,157.56,157.3,157.45,3952.0,157.44,157.56,157.3,157.45,3952.0
2016-09-22 12:00:00,157.46,157.65,157.46,157.58,2986.0,157.46,157.65,157.46,157.58,2986.0
2016-09-22 12:30:00,157.65,157.88,157.57,157.88,2500.0,157.65,157.88,157.57,157.88,2500.0
2016-09-22 13:00:00,157.88,158.21,157.88,158.09,5500.0,157.88,158.21,157.88,158.09,5500.0
2016-09-22 13:30:00,158.13,158.24,157.94,157.94,6449.0,158.13,158.24,157.94,157.94,6449.0
2016-09-22 14:00:00,157.94,158.1,157.52,157.86,7722.0,157.94,158.1,157.52,157.86,7722.0
2016-09-22 14:30:00,157.7,157.98,157.54,157.98,7183.0,157.7,157.98,157.54,157.98,7183.0
2016-09-22 15:00:00,157.94,158.15,157.67,157.77,31968.0,157.94,158.15,157.67,157.77,31968.0
2016-09-22 15:30:00,157.81,158.1,157.77,157.8,95131.0,157.81,158.1,157.77,157.8,95131.0
2016-09-23 09:30:00,157.91,158.3,157.34,157.97,21528.0,157.91,158.3,157.34,157.97,21528.0
2016-09-23 10:00:00,157.84,157.86,157.01,157.46,13633.0,157.84,157.86,157.01,157.46,13633.0
2016-09-23 10:30:00,157.46,157.73,157.23,157.29,29782.0,157.46,157.73,157.23,157.29,29782.0
2016-09-23 11:00:00,157.29,157.39,156.91,157.0,18567.0,157.29,157.39,156.91,157.0,18567.0
2016-09-23 11:30:00,156.99,157.48,156.94,157.41,17732.0,156.99,157.48,156.94,157.41,17732.0
2016-09-23 12:00:00,157.42,157.83,157.36,157.83,7932.0,157.42,157.83,157.36,157.83,7932.0
2016-09-23 12:30:00,157.84,157.88,157.48,157.48,15776.0,157.84,157.88,157.48,157.48,15776.0
2016-09-23 13:00:00,157.46,157.55,157.23,157.48,17230.0,157.46,157.55,157.23,157.48,17230.0
2016-09-23 13:30:00,157.48,157.51,157.33,157.48,9603.0,157.48,157.51,157.33,157.48,9603.0
2016-09-23 14:00:00,157.41,157.65,157.39,157.5,14595.0,157.41,157.65,157.39,157.5,14595.0
2016-09-23 14:30:00,157.46,157.74,157.42,157.73,9125.0,157.46,157.74,157.42,157.73,9125.0
2016-09-23 15:00:00,157.73,157.9,157.52,157.75,13410.0,157.73,157.9,157.52,157.75,13410.0
2016-09-23 15:30:00,157.79,158.05,157.54,157.64,55592.0,157.79,158.05,157.54,157.64,55592.0
2016-09-26 09:30:00,156.67,157.28,156.32,156.58,62854.0,156.67,157.28,156.32,156.58,62854.0
2016-09-26 10:00:00,156.55,157.73,156.55,157.23,43421.0,156.55,157.73,156.55,157.23,43421.0
2016-09-26 10:30:00,157.22,157.67,156.84,156.89,23332.0,157.22,157.67,156.84,156.89,23332.0
2016-09-26 11:00:00,157.0,157.23,156.72,157.07,10552.0,157.0,157.23,156.72,157.07,10552.0
2016-09-26 11:30:00,157.06,157.11,156.62,156.97,9210.0,157.06,157.11,156.62,156.97,9210.0
2016-09-26 12:00:00,156.93,157.06,156.81,156.93,6255.0,156.93,157.06,156.81,156.93,6255.0
2016-09-26 12:30:00,156.94,157.08,156.86,156.95,7407.0,156.94,157.08,156.86,156.95,7407.0
2016-09-26 13:00:00,156.9,156.97,156.58,156.59,4475.0,156.9,156.97,156.58,156.59,4475.0
2016-09-26 13:30:00,156.57,156.6,156.2,156.58,9750.0,156.57,156.6,156.2,156.58,9750.0
2016-09-26 14:00:00,156.78,156.92,156.66,156.81,7131.0,156.78,156.92,156.66,156.81,7131.0
2016-09-26 14:30:00,156.84,156.99,156.66,156.78,7841.0,156.84,156.99,156.66,156.78,7841.0
2016-09-26 15:00:00,156.72,156.95,156.72,156.83,13702.0,156.72,156.95,156.72,156.83,13702.0
2016-09-26 15:30:00,156.84,156.99,156.65,156.78,33600.0,156.84,156.99,156.65,156.78,33600.0
2016-09-27 09:30:00,156.51,157.72,156.51,157.45,14126.0,156.51,157.72,156.51,157.45,14126.0
2016-09-27 10:00:00,157.57,158.16,157.37,157.58,20327.0,157.57,158.16,157.37,157.58,20327.0
2016-09-27 10:30:00,157.64,157.76,157.15,157.28,21644.0,157.64,157.76,157.15,157.28,21644.0
2016-09-27 11:00:00,157.31,158.24,157.3,158.14,11991.0,157.31,158.24,157.3,158.14,11991.0
2016-09-27 11:30:00,158.19,158.23,157.88,158.14,13258.0,158.19,158.23,157.88,158.14,13258.0
2016-09-27 12:00:00,158.13,158.93,158.13,158.86,24649.0,158.13,158.93,158.13,158.86,24649.0
2016-09-27 12:30:00,158.91,159.05,158.74,158.86,20919.0,158.91,159.05,158.74,158.86,20919.0
2016-09-27 13:00:00,158.82,158.95,158.47,158.47,14593.0,158.82,158.95,158.47,158.47,14593.0
2016-09-27 13:30:00,158.57,158.93,158.57,158.77,11225.0,158.57,158.93,158.57,158.77,11225.0
2016-09-27 14:00:00,158.67,158.8,158.45,158.67,9097.0,158.67,158.8,158.45,158.67,9097.0
2016-09-27 14:30:00,158.62,158.71,158.53,158.69,11613.0,158.62,158.71,158.53,158.69,11613.0
2016-09-27 15:00:00,158.7,158.94,158.58,158.82,16715.0,158.7,158.94,158.58,158.82,16715.0
2016-09-27 15:30:00,158.82,159.38,158.74,159.26,210385.0,158.82,159.38,158.74,159.26,210385.0
2016-09-28 09:30:00,159.36,159.5,157.66,157.8,30829.0,159.36,159.5,157.66,157.8,30829.0
2016-09-28 10:00:00,157.76,157.76,157.27,157.58,13444.0,157.76,157.76,157.27,157.58,13444.0
2016-09-28 10:30:00,157.49,158.07,157.35,157.65,28466.0,157.49,158.07,157.35,157.65,28466.0
2016-09-28 11:00:00,157.58,158.09,157.3,157.61,20514.0,157.58,158.09,157.3,157.61,20514.0
2016-09-28 11:30:00,157.6,157.6,157.26,157.31,12409.0,157.6,157.6,157.26,157.31,12409.0
2016-09-28 12:00:00,157.3,157.47,157.26,157.26,7826.0,157.3,157.47,157.26,157.26,7826.0
2016-09-28 12:30:00,157.32,157.39,157.18,157.24,10028.0,157.32,157.39,157.18,157.24,10028.0
2016-09-28 13:00:00,157.2,157.26,156.91,156.99,12608.0,157.2,157.26,156.91,156.99,12608.0
2016-09-28 13:30:00,156.97,157.19,156.79,157.19,24964.0,156.97,157.19,156.79,157.19,24964.0
2016-09-28 14:00:00,157.13,157.33,156.91,157.21,29408.0,157.13,157.33,156.91,157.21,29408.0
2016-09-28 14:30:00,157.21,157.51,157.12,157.51,31607.0,157.21,157.51,157.12,157.51,31607.0
2016-09-28 15:00:00,157.47,157.75,157.36,157.66,80125.0,157.47,157.75,157.36,157.66,80125.0
2016-09-28 15:30:00,157.65,158.36,157.6,158.23,93573.0,157.65,158.36,157.6,158.23,93573.0
2016-09-29 09:30:00,158.24,158.24,157.26,157.34,4523.0,158.24,158.24,157.26,157.34,4523.0
2016-09-29 10:00:00,157.47,157.69,156.77,157.22,8038.0,157.47,157.69,156.77,157.22,8038.0
2016-09-29 10:30:00,157.22,157.22,156.46,156.47,6394.0,157.22,157.22,156.46,156.47,6394.0
2016-09-29 11:00:00,156.47,156.68,156.07,156.43,8440.0,156.47,156.68,156.07,156.43,8440.0
2016-09-29 11:30:00,156.31,156.31,155.99,156.13,7048.0,156.31,156.31,155.99,156.13,7048.0
2016-09-29 12:00:00,156.0,156.12,155.91,156.08,7759.0,156.0,156.12,155.91,156.08,7759.0
2016-09-29 12:30:00,156.01,156.33,155.27,155.37,28201.0,156.01,156.33,155.27,155.37,28201.0
2016-09-29 13:00:00,155.29,155.84,155.05,155.45,12623.0,155.29,155.84,155.05,155.45,12623.0
2016-09-29 13:30:00,155.31,155.59,155.12,155.43,29527.0,155.31,155.59,155.12,155.43,29527.0
2016-09-29 14:00:00,155.37,156.13,155.37,156.13,14360.0,155.37,156.13,155.37,156.13,14360.0
2016-09-29 14:30:00,156.05,156.55,156.01,156.39,13121.0,156.05,156.55,156.01,156.39,13121.0
2016-09-29 15:00:00,156.34,156.66,156.34,156.66,37082.0,156.34,156.66,156.34,156.66,37082.0
2016-09-29 15:30:00,156.66,156.9,156.3,156.31,69149.0,156.66,156.9,156.3,156.31,69149.0
2016-09-30 09:30:00,156.98,157.24,156.44,156.75,21302.0,156.98,157.24,156.44,156.75,21302.0
2016-09-30 10:00:00,156.86,157.48,156.86,157.31,12354.0,156.86,157.48,156.86,157.31,12354.0
2016-09-30 10:30:00,157.29,158.01,157.26,157.9,12551.0,157.29,158.01,157.26,157.9,12551.0
2016-09-30 11:00:00,157.97,158.37,157.74,158.37,11891.0,157.97,158.37,157.74,158.37,11891.0
2016-09-30 11:30:00,158.32,158.46,158.0,158.23,14679.0,158.32,158.46,158.0,158.23,14679.0
2016-09-30 12:00:00,158.17,158.42,158.16,158.36,10751.0,158.17,158.42,158.16,158.36,10751.0
2016-09-30 12:30:00,158.38,158.63,158.38,158.46,9232.0,158.38,158.63,158.38,158.46,9232.0
2016-09-30 13:00:00,158.47,158.65,158.25,158.31,6595.0,158.47,158.65,158.25,158.31,6595.0
2016-09-30 13:30:00,158.21,158.56,158.16,158.42,6200.0,158.21,158.56,158.16,158.42,6200.0
2016-09-30 14:00:00,158.41,158.75,158.37,158.73,7374.0,158.41,158.75,158.37,158.73,7374.0
2016-09-30 14:30:00,158.75,158.91,158.7,158.87,5489.0,158.75,158.91,158.7,158.87,5489.0
2016-09-30 15:00:00,158.87,159.08,158.87,159.04,24957.0,158.87,159.08,158.87,159.04,24957.0
2016-09-30 15:30:00,159.03,159.1,158.36,158.42,71439.0,159.03,159.1,158.36,158.42,71439.0
2016-10-03 09:30:00,158.05,158.94,157.2,158.53,56371.0,158.05,158.94,157.2,158.53,56371.0
2016-10-03 10:00:00,158.57,159.57,158.51,158.98,73616.0,158.57,159.57,158.51,158.98,73616.0
2016-10-03 10:30:00,159.01,159.39,158.89,159.2,12659.0,159.01,159.39,158.89,159.2,12659.0
2016-10-03 11:00:00,159.2,159.36,158.87,158.91,24695.0,159.2,159.36,158.87,158.91,24695.0
2016-10-03 11:30:00,158.95,159.12,158.51,158.87,15829.0,158.95,159.12,158.51,158.87,15829.0
2016-10-03 12:00:00,158.92,158.92,158.45,158.54,6106.0,158.92,158.92,158.45,158.54,6106.0
2016-10-03 12:30:00,158.58,158.81,158.38,158.72,11115.0,158.58,158.81,158.38,158.72,11115.0
2016-10-03 13:00:00,158.88,159.13,158.65,158.95,8667.0,158.88,159.13,158.65,158.95,8667.0
2016-10-03 13:30:00,159.0,159.29,158.99,159.25,8125.0,159.0,159.29,158.99,159.25,8125.0
2016-10-03 14:00:00,159.29,159.36,158.87,158.93,13102.0,159.29,159.36,158.87,158.93,13102.0
2016-10-03 14:30:00,159.0,159.13,158.63,158.93,8814.0,159.0,159.13,158.63,158.93,8814.0
2016-10-03 15:00:00,159.05,159.07,158.72,158.83,12930.0,159.05,159.07,158.72,158.83,12930.0
2016-10-03 15:30:00,158.83,159.19,158.77,159.07,43312.0,158.83,159.19,158.77,159.07,43312.0
2016-10-04 09:30:00,159.0,159.72,158.84,159.25,24322.0,159.0,159.72,158.84,159.25,24322.0
2016-10-04 10:00:00,159.32,159.32,158.27,158.82,15995.0,159.32,159.32,158.27,158.82,15995.0
2016-10-04 10:30:00,158.82,159.43,158.66,159.33,24103.0,158.82,159.43,158.66,159.33,24103.0
2016-10-04 11:00:00,159.35,159.35,158.49,158.92,25959.0,159.35,159.35,158.49,158.92,25959.0
2016-10-04 11:30:00,159.01,159.33,158.54,158.75,17015.0,159.01,159.33,158.54,158.75,17015.0
2016-10-04 12:00:00,158.9,158.97,158.32,158.93,17281.0,158.9,158.97,158.32,158.93,17281.0
2016-10-04 12:30:00,158.85,159.07,158.81,158.96,26090.0,158.85,159.07,158.81,158.96,26090.0
2016-10-04 13:00:00,158.89,159.03,158.46,158.56,20804.0,158.89,159.03,158.46,158.56,20804.0
2016-10-04 13:30:00,158.56,158.56,158.02,158.03,9605.0,158.56,158.56,158.02,158.03,9605.0
2016-10-04 14:00:00,158.13,158.31,157.93,158.01,7056.0,158.13,158.31,157.93,158.01,7056.0
2016-10-04 14:30:00,157.93,158.12,157.71,157.71,6500.0,157.93,158.12,157.71,157.71,6500.0
2016-10-04 15:00:00,157.76,158.36,157.76,158.14,17452.0,157.76,158.36,157.76,158.14,17452.0
2016-10-04 15:30:00,158.14,158.21,157.71,158.2,71688.0,158.14,158.21,157.71,158.2,71688.0
2016-10-05 09:30:00,158.89,159.04,157.97,158.45,15994.0,158.89,159.04,157.97,158.45,15994.0
2016-10-05 10:00:00,158.5,159.19,158.32,159.12,45654.0,158.5,159.19,158.32,159.12,45654.0
2016-10-05 10:30:00,159.08,159.08,158.51,158.9,23935.0,159.08,159.08,158.51,158.9,23935.0
2016-10-05 11:00:00,158.85,159.0,158.65,158.92,12314.0,158.85,159.0,158.65,158.92,12314.0
2016-10-05 11:30:00,158.94,158.94,158.49,158.55,15440.0,158.94,158.94,158.49,158.55,15440.0
2016-10-05 12:00:00,158.66,158.88,158.62,158.75,10986.0,158.66,158.88,158.62,158.75,10986.0
2016-10-05 12:30:00,158.73,158.84,158.66,158.66,8710.0,158.73,158.84,158.66,158.66,8710.0
2016-10-05 13:00:00,158.75,158.76,158.37,158.46,5328.0,158.75,158.76,158.37,158.46,5328.0
2016-10-05 13:30:00,158.45,158.54,158.39,158.47,23815.0,158.45,158.54,158.39,158.47,23815.0
2016-10-05 14:00:00,158.47,158.47,158.22,158.24,17310.0,158.47,158.47,158.22,158.24,17310.0
2016-10-05 14:30:00,158.16,158.28,158.09,158.19,17322.0,158.16,158.28,158.09,158.19,17322.0
2016-10-05 15:00:00,158.21,158.21,157.91,157.91,15925.0,158.21,158.21,157.91,157.91,15925.0
2016-10-05 15:30:00,157.95,158.38,157.95,158.27,121986.0,157.95,158.38,157.95,158.27,121986.0
2016-10-06 09:30:00,157.99,158.32,157.12,157.83,14670.0,157.99,158.32,157.12,157.83,14670.0
2016-10-06 10:00:00,157.71,158.13,157.47,158.13,15367.0,157.71,158.13,157.47,158.13,15367.0
2016-10-06 10:30:00,158.12,158.19,157.87,158.0,16580.0,158.12,158.19,157.87,158.0,16580.0
2016-10-06 11:00:00,157.92,158.2,157.6,158.2,8478.0,157.92,158.2,157.6,158.2,8478.0
2016-10-06 11:30:00,158.27,158.82,158.07,158.51,40297.0,158.27,158.82,158.07,158.51,40297.0
2016-10-06 12:00:00,158.57,158.57,158.06,158.11,27870.0,158.57,158.57,158.06,158.11,27870.0
2016-10-06 12:30:00,158.1,158.17,157.88,157.9,8041.0,158.1,158.17,157.88,157.9,8041.0
2016-10-06 13:00:00,157.86,157.96,157.69,157.8,9793.0,157.86,157.96,157.69,157.8,9793.0
2016-10-06 13:30:00,157.84,157.87,157.42,157.42,15318.0,157.84,157.87,157.42,157.42,15318.0
2016-10-06 14:00:00,157.48,157.54,157.15,157.16,17729.0,157.48,157.54,157.15,157.16,17729.0
2016-10-06 14:30:00,157.2,157.55,157.14,157.44,21021.0,157.2,157.55,157.14,157.44,21021.0
2016-10-06 15:00:00,157.45,157.73,157.41,157.5,27833.0,157.45,157.73,157.41,157.5,27833.0
2016-10-06 15:30:00,157.47,157.83,157.43,157.74,84317.0,157.47,157.83,157.43,157.74,84317.0
2016-10-07 09:30:00,158.16,158.16,157.23,157.74,15114.0,158.16,158.16,157.23,157.74,15114.0
2016-10-07 10:00:00,157.74,158.67,157.65,158.45,28470.0,157.74,158.67,157.65,158.45,28470.0
2016-10-07 10:30:00,158.49,158.84,158.24,158.45,38067.0,158.49,158.84,158.24,158.45,38067.0
2016-10-07 11:00:00,158.4,159.04,158.39,158.87,51398.0,158.4,159.04,158.39,158.87,51398.0
2016-10-07 11:30:00,158.84,158.9,158.0,158.28,14477.0,158.84,158.9,158.0,158.28,14477.0
2016-10-07 12:00:00,158.23,158.49,157.79,157.85,18137.0,158.23,158.49,157.79,157.85,18137.0
2016-10-07 12:30:00,157.85,157.85,157.3,157.55,20924.0,157.85,157.85,157.3,157.55,20924.0
2016-10-07 13:00:00,157.56,158.04,157.32,158.04,16389.0,157.56,158.04,157.32,158.04,16389.0
2016-10-07 13:30:00,158.03,158.08,157.67,157.67,20235.0,158.03,158.08,157.67,157.67,20235.0
2016-10-07 14:00:00,157.72,158.09,157.64,157.88,20234.0,157.72,158.09,157.64,157.88,20234.0
2016-10-07 14:30:00,157.92,158.0,157.7,157.93,16667.0,157.92,158.0,157.7,157.93,16667.0
2016-10-07 15:00:00,157.93,159.0,157.85,158.96,72077.0,157.93,159.0,157.85,158.96,72077.0
2016-10-07 15:30:00,158.95,159.07,158.72,158.89,185503.0,158.95,159.07,158.72,158.89,185503.0
2016-10-10 09:30:00,160.0,160.0,159.1,159.34,25912.0,160.0,160.0,159.1,159.34,25912.0
2016-10-10 10:00:00,159.3,159.4,158.78,159.15,11311.0,159.3,159.4,158.78,159.15,11311.0
2016-10-10 10:30:00,159.16,159.27,159.07,159.09,11440.0,159.16,159.27,159.07,159.09,11440.0
2016-10-10 11:00:00,159.05,159.19,158.75,159.18,15803.0,159.05,159.19,158.75,159.18,15803.0
2016-10-10 11:30:00,159.24,159.55,159.19,159.49,77459.0,159.24,159.55,159.19,159.49,77459.0
2016-10-10 12:00:00,159.42,159.42,159.23,159.37,7182.0,159.42,159.42,159.23,159.37,7182.0
2016-10-10 12:30:00,159.4,159.42,159.27,159.32,5109.0,159.4,159.42,159.27,159.32,5109.0
2016-10-10 13:00:00,159.23,159.25,159.08,159.15,4300.0,159.23,159.25,159.08,159.15,4300.0
2016-10-10 13:30:00,159.14,159.22,158.9,159.0,7215.0,159.14,159.22,158.9,159.0,7215.0
2016-10-10 14:00:00,158.99,159.03,158.86,159.02,8770.0,158.99,159.03,158.86,159.02,8770.0
2016-10-10 14:30:00,158.98,159.02,158.82,158.87,7233.0,158.98,159.02,158.82,158.87,7233.0
2016-10-10 15:00:00,158.91,159.15,158.91,158.96,37011.0,158.91,159.15,158.91,158.96,37011.0
2016-10-10 15:30:00,158.94,159.04,158.8,158.89,41586.0,158.94,159.04,158.8,158.89,41586.0
2016-10-11 09:30:00,158.21,158.21,155.92,156.87,24595.0,158.21,158.21,155.92,156.87,24595.0
2016-10-11 10:00:00,156.98,157.07,156.55,156.99,20686.0,156.98,157.07,156.55,156.99,20686.0
2016-10-11 10:30:00,157.03,157.46,156.71,156.75,24236.0,157.03,157.46,156.71,156.75,24236.0
2016-10-11 11:00:00,156.55,157.09,156.31,156.71,34228.0,156.55,157.09,156.31,156.71,34228.0
2016-10-11 11:30:00,156.75,157.4,156.75,157.26,35420.0,156.75,157.4,156.75,157.26,35420.0
2016-10-11 12:00:00,157.26,157.39,156.77,156.84,39283.0,157.26,157.39,156.77,156.84,39283.0
2016-10-11 12:30:00,156.84,157.32,156.47,157.14,27190.0,156.84,157.32,156.47,157.14,27190.0
2016-10-11 13:00:00,157.08,157.3,156.83,157.13,51127.0,157.08,157.3,156.83,157.13,51127.0
2016-10-11 13:30:00,157.15,157.2,156.55,156.58,58315.0,157.15,157.2,156.55,156.58,58315.0
2016-10-11 14:00:00,156.5,156.89,156.24,156.37,42192.0,156.5,156.89,156.24,156.37,42192.0
2016-10-11 14:30:00,156.42,156.9,156.3,156.74,22074.0,156.42,156.9,156.3,156.74,22074.0
2016-10-11 15:00:00,156.79,156.79,156.24,156.33,51370.0,156.79,156.79,156.24,156.33,51370.0
2016-10-11 15:30:00,156.36,157.0,156.33,156.84,79283.0,156.36,157.0,156.33,156.84,79283.0
2016-10-12 09:30:00,157.17,157.36,156.3,157.21,20282.0,157.17,157.36,156.3,157.21,20282.0
2016-10-12 10:00:00,157.13,157.24,156.26,156.87,38348.0,157.13,157.24,156.26,156.87,38348.0
2016-10-12 10:30:00,156.93,157.07,156.18,156.28,52516.0,156.93,157.07,156.18,156.28,52516.0
2016-10-12 11:00:00,156.29,156.45,155.98,156.23,14138.0,156.29,156.45,155.98,156.23,14138.0
2016-10-12 11:30:00,156.24,156.37,155.87,155.94,14372.0,156.24,156.37,155.87,155.94,14372.0
2016-10-12 12:00:00,155.97,156.47,155.95,156.37,10814.0,155.97,156.47,155.95,156.37,10814.0
2016-10-12 12:30:00,156.32,156.32,155.97,156.05,8700.0,156.32,156.32,155.97,156.05,8700.0
2016-10-12 13:00:00,156.04,156.26,155.96,156.26,7701.0,156.04,156.26,155.96,156.26,7701.0
2016-10-12 13:30:00,156.25,156.46,156.15,156.44,13775.0,156.25,156.46,156.15,156.44,13775.0
2016-10-12 14:00:00,156.45,156.62,156.03,156.14,10252.0,156.45,156.62,156.03,156.14,10252.0
2016-10-12 14:30:00,156.15,156.35,156.08,156.13,12978.0,156.15,156.35,156.08,156.13,12978.0
2016-10-12 15:00:00,156.1,156.32,156.02,156.03,15912.0,156.1,156.32,156.02,156.03,15912.0
2016-10-12 15:30:00,156.03,156.03,155.7,155.76,52363.0,156.03,156.03,155.7,155.76,52363.0
2016-10-13 09:30:00,154.98,155.38,154.09,154.69,21760.0,154.98,155.38,154.09,154.69,21760.0
2016-10-13 10:00:00,154.39,154.58,153.97,154.55,13349.0,154.39,154.58,153.97,154.55,13349.0
2016-10-13 10:30:00,154.44,155.1,154.29,154.62,29332.0,154.44,155.1,154.29,154.62,29332.0
2016-10-13 11:00:00,154.77,155.2,154.47,154.61,20022.0,154.77,155.2,154.47,154.61,20022.0
2016-10-13 11:30:00,154.61,154.9,154.61,154.85,16331.0,154.61,154.9,154.61,154.85,16331.0
2016-10-13 12:00:00,154.83,155.11,154.6,154.67,12303.0,154.83,155.11,154.6,154.67,12303.0
2016-10-13 12:30:00,154.68,155.01,154.66,154.95,10186.0,154.68,155.01,154.66,154.95,10186.0
2016-10-13 13:00:00,154.85,154.86,154.39,154.57,6573.0,154.85,154.86,154.39,154.57,6573.0
2016-10-13 13:30:00,154.57,155.05,154.42,155.0,26652.0,154.57,155.05,154.42,155.0,26652.0
2016-10-13 14:00:00,155.0,155.0,154.65,154.81,22225.0,155.0,155.0,154.65,154.81,22225.0
2016-10-13 14:30:00,154.86,155.23,154.65,155.11,20801.0,154.86,155.23,154.65,155.11,20801.0
2016-10-13 15:00:00,155.12,155.23,154.98,155.04,23934.0,155.12,155.23,154.98,155.04,23934.0
2016-10-13 15:30:00,155.06,155.17,154.63,154.82,40279.0,155.06,155.17,154.63,154.82,40279.0
2016-10-14 09:30:00,155.56,156.08,155.0,156.08,16902.0,155.56,156.08,155.0,156.08,16902.0
2016-10-14 10:00:00,156.04,156.36,155.83,156.14,21319.0,156.04,156.36,155.83,156.14,21319.0
2016-10-14 10:30:00,155.98,156.54,155.75,155.89,21466.0,155.98,156.54,155.75,155.89,21466.0
2016-10-14 11:00:00,155.85,155.88,154.79,154.83,15746.0,155.85,155.88,154.79,154.83,15746.0
2016-10-14 11:30:00,154.74,154.87,154.53,154.63,22145.0,154.74,154.87,154.53,154.63,22145.0
2016-10-14 12:00:00,154.59,154.73,154.43,154.72,12073.0,154.59,154.73,154.43,154.72,12073.0
2016-10-14 12:30:00,154.79,155.22,154.79,155.15,11929.0,154.79,155.22,154.79,155.15,11929.0
2016-10-14 13:00:00,155.1,155.55,154.99,155.38,18699.0,155.1,155.55,154.99,155.38,18699.0
2016-10-14 13:30:00,155.39,155.65,154.99,155.24,18328.0,155.39,155.65,154.99,155.24,18328.0
2016-10-14 14:00:00,155.11,155.26,154.94,155.07,11550.0,155.11,155.26,154.94,155.07,11550.0
2016-10-14 14:30:00,155.11,155.15,154.85,154.95,14805.0,155.11,155.15,154.85,154.95,14805.0
2016-10-14 15:00:00,154.96,155.34,154.96,155.15,15669.0,154.96,155.34,154.96,155.15,15669.0
2016-10-14 15:30:00,155.13,155.33,154.91,154.96,47833.0,155.13,155.33,154.91,154.96,47833.0
2016-10-17 09:30:00,155.36,155.39,154.32,154.32,11000.0,155.36,155.39,154.32,154.32,11000.0
2016-10-17 10:00:00,154.39,155.4,154.27,155.22,42099.0,154.39,155.4,154.27,155.22,42099.0
2016-10-17 10:30:00,155.23,155.46,155.14,155.37,21771.0,155.23,155.46,155.14,155.37,21771.0
2016-10-17 11:00:00,155.26,155.52,155.18,155.21,17993.0,155.26,155.52,155.18,155.21,17993.0
2016-10-17 11:30:00,155.21,155.83,155.21,155.69,33951.0,155.21,155.83,155.21,155.69,33951.0
2016-10-17 12:00:00,155.65,155.69,155.31,155.52,12439.0,155.65,155.69,155.31,155.52,12439.0
2016-10-17 12:30:00,155.42,155.6,155.3,155.59,9459.0,155.42,155.6,155.3,155.59,9459.0
2016-10-17 13:00:00,155.53,155.7,155.46,155.52,17110.0,155.53,155.7,155.46,155.52,17110.0
2016-10-17 13:30:00,155.52,155.7,155.11,155.11,18376.0,155.52,155.7,155.11,155.11,18376.0
2016-10-17 14:00:00,155.14,155.62,155.14,155.34,14500.0,155.14,155.62,155.14,155.34,14500.0
2016-10-17 14:30:00,155.3,155.55,155.21,155.46,10933.0,155.3,155.55,155.21,155.46,10933.0
2016-10-17 15:00:00,155.42,155.5,155.23,155.3,18857.0,155.42,155.5,155.23,155.3,18857.0
2016-10-17 15:30:00,155.26,155.34,155.02,155.11,32177.0,155.26,155.34,155.02,155.11,32177.0
2016-10-18 09:30:00,156.41,156.7,155.59,156.39,26651.0,156.41,156.7,155.59,156.39,26651.0
2016-10-18 10:00:00,156.27,156.59,155.91,156.26,19538.0,156.27,156.59,155.91,156.26,19538.0
2016-10-18 10:30:00,156.25,156.74,156.11,156.34,14401.0,156.25,156.74,156.11,156.34,14401.0
2016-10-18 11:00:00,156.35,156.5,156.04,156.34,38155.0,156.35,156.5,156.04,156.34,38155.0
2016-10-18 11:30:00,156.39,156.46,156.08,156.35,20942.0,156.39,156.46,156.08,156.35,20942.0
2016-10-18 12:00:00,156.29,157.12,156.2,157.11,21612.0,156.29,157.12,156.2,157.11,21612.0
2016-10-18 12:30:00,157.11,157.24,156.98,157.24,13762.0,157.11,157.24,156.98,157.24,13762.0
2016-10-18 13:00:00,157.24,157.47,157.2,157.27,16135.0,157.24,157.47,157.2,157.27,16135.0
2016-10-18 13:30:00,157.21,157.32,156.93,156.94,22118.0,157.21,157.32,156.93,156.94,22118.0
2016-10-18 14:00:00,156.99,157.12,156.85,157.03,13407.0,156.99,157.12,156.85,157.03,13407.0
2016-10-18 14:30:00,157.06,157.1,156.71,156.77,16213.0,157.06,157.1,156.71,156.77,16213.0
2016-10-18 15:00:00,156.76,156.89,156.62,156.85,19531.0,156.76,156.89,156.62,156.85,19531.0
2016-10-18 15:30:00,156.83,156.91,156.63,156.77,48537.0,156.83,156.91,156.63,156.77,48537.0
2016-10-19 09:30:00,156.75,157.06,156.24,156.51,19439.0,156.75,157.06,156.24,156.51,19439.0
2016-10-19 10:00:00,156.43,156.88,156.43,156.76,12500.0,156.43,156.88,156.43,156.76,12500.0
2016-10-19 10:30:00,156.74,157.01,156.55,156.79,12978.0,156.74,157.01,156.55,156.79,12978.0
2016-10-19 11:00:00,156.74,157.06,156.63,157.02,12731.0,156.74,157.06,156.63,157.02,12731.0
2016-10-19 11:30:00,157.02,157.14,156.77,156.77,10802.0,157.02,157.14,156.77,156.77,10802.0
2016-10-19 12:00:00,156.77,156.91,156.67,156.79,8252.0,156.77,156.91,156.67,156.79,8252.0
2016-10-19 12:30:00,156.79,156.93,156.7,156.75,5463.0,156.79,156.93,156.7,156.75,5463.0
2016-10-19 13:00:00,156.8,157.08,156.8,156.99,8054.0,156.8,157.08,156.8,156.99,8054.0
2016-10-19 13:30:00,157.05,157.22,157.02,157.16,10532.0,157.05,157.22,157.02,157.16,10532.0
2016-10-19 14:00:00,157.15,157.31,157.12,157.27,18952.0,157.15,157.31,157.12,157.27,18952.0
2016-10-19 14:30:00,157.25,157.26,157.15,157.23,10000.0,157.25,157.26,157.15,157.23,10000.0
2016-10-19 15:00:00,157.28,157.41,157.25,157.32,12899.0,157.28,157.41,157.25,157.32,12899.0
2016-10-19 15:30:00,157.33,157.35,157.13,157.29,90616.0,157.33,157.35,157.13,157.29,90616.0
2016-10-20 09:30:00,156.77,157.28,156.43,157.25,25880.0,156.77,157.28,156.43,157.25,25880.0
2016-10-20 10:00:00,157.06,157.86,157.05,157.38,22310.0,157.06,157.86,157.05,157.38,22310.0
2016-10-20 10:30:00,157.4,157.54,157.1,157.18,22438.0,157.4,157.54,157.1,157.18,22438.0
2016-10-20 11:00:00,157.19,157.6,156.98,157.36,12033.0,157.19,157.6,156.98,157.36,12033.0
2016-10-20 11:30:00,157.37,157.37,156.95,157.24,6882.0,157.37,157.37,156.95,157.24,6882.0
2016-10-20 12:00:00,157.29,157.4,157.18,157.26,10021.0,157.29,157.4,157.18,157.26,10021.0
2016-10-20 12:30:00,157.24,157.49,157.18,157.43,36773.0,157.24,157.49,157.18,157.43,36773.0
2016-10-20 13:00:00,157.35,157.82,157.34,157.56,61793.0,157.35,157.82,157.34,157.56,61793.0
2016-10-20 13:30:00,157.56,157.82,157.23,157.46,17468.0,157.56,157.82,157.23,157.46,17468.0
2016-10-20 14:00:00,157.42,157.69,157.39,157.51,13415.0,157.42,157.69,157.39,157.51,13415.0
2016-10-20 14:30:00,157.51,157.84,157.45,157.7,12501.0,157.51,157.84,157.45,157.7,12501.0
2016-10-20 15:00:00,157.61,157.7,157.29,157.33,21288.0,157.61,157.7,157.29,157.33,21288.0
2016-10-20 15:30:00,157.33,157.54,157.15,157.19,68782.0,157.33,157.54,157.15,157.19,68782.0
2016-10-21 09:30:00,156.5,156.5,155.38,155.38,50891.0,156.5,156.5,155.38,155.38,50891.0
2016-10-21 10:00:00,155.27,155.27,154.76,154.97,12903.0,155.27,155.27,154.76,154.97,12903.0
2016-10-21 10:30:00,155.01,155.46,155.01,155.33,7003.0,155.01,155.46,155.01,155.33,7003.0
2016-10-21 11:00:00,155.36,155.52,155.24,155.35,6427.0,155.36,155.52,155.24,155.35,6427.0
2016-10-21 11:30:00,155.35,155.74,155.24,155.71,53720.0,155.35,155.74,155.24,155.71,53720.0
2016-10-21 12:00:00,155.71,155.83,155.54,155.83,51225.0,155.71,155.83,155.54,155.83,51225.0
2016-10-21 12:30:00,155.83,155.86,155.48,155.65,11249.0,155.83,155.86,155.48,155.65,11249.0
2016-10-21 13:00:00,155.66,155.81,155.51,155.68,18203.0,155.66,155.81,155.51,155.68,18203.0
2016-10-21 13:30:00,155.71,155.86,155.5,155.79,10772.0,155.71,155.86,155.5,155.79,10772.0
2016-10-21 14:00:00,155.84,155.95,155.69,155.93,14747.0,155.84,155.95,155.69,155.93,14747.0
2016-10-21 14:30:00,155.94,156.14,155.81,156.13,23926.0,155.94,156.14,155.81,156.13,23926.0
2016-10-21 15:00:00,156.12,156.3,156.1,156.22,19521.0,156.12,156.3,156.1,156.22,19521.0
2016-10-21 15:30:00,156.27,156.34,156.13,156.16,43403.0,156.27,156.34,156.13,156.16,43403.0
2016-10-24 09:30:00,157.07,157.74,156.74,157.3,20193.0,157.07,157.74,156.74,157.3,20193.0
2016-10-24 10:00:00,157.25,158.66,157.16,158.41,27023.0,157.25,158.66,157.16,158.41,27023.0
2016-10-24 10:30:00,158.43,158.43,157.57,157.62,68829.0,158.43,158.43,157.57,157.62,68829.0
2016-10-24 11:00:00,157.63,157.66,157.32,157.42,21785.0,157.63,157.66,157.32,157.42,21785.0
2016-10-24 11:30:00,157.4,157.41,157.15,157.16,26647.0,157.4,157.41,157.15,157.16,26647.0
2016-10-24 12:00:00,157.17,157.34,157.05,157.3,21690.0,157.17,157.34,157.05,157.3,21690.0
2016-10-24 12:30:00,157.26,157.29,156.96,157.01,24704.0,157.26,157.29,156.96,157.01,24704.0
2016-10-24 13:00:00,156.99,157.45,156.79,157.45,65529.0,156.99,157.45,156.79,157.45,65529.0
2016-10-24 13:30:00,157.42,157.48,157.21,157.42,21344.0,157.42,157.48,157.21,157.42,21344.0
2016-10-24 14:00:00,157.43,157.82,157.26,157.81,16897.0,157.43,157.82,157.26,157.81,16897.0
2016-10-24 14:30:00,157.78,157.9,157.62,157.75,14016.0,157.78,157.9,157.62,157.75,14016.0
2016-10-24 15:00:00,157.72,158.26,157.68,158.22,34048.0,157.72,158.26,157.68,158.22,34048.0
2016-10-24 15:30:00,158.21,158.23,157.74,157.75,97372.0,158.21,158.23,157.74,157.75,97372.0
2016-10-25 09:30:00,147.32,147.32,142.59,146.15,620967.0,147.32,147.32,142.59,146.15,620967.0
2016-10-25 10:00:00,146.08,146.1,140.77,140.95,282506.0,146.08,146.1,140.77,140.95,282506.0
2016-10-25 10:30:00,141.02,142.82,140.9,142.74,231018.0,141.02,142.82,140.9,142.74,231018.0
2016-10-25 11:00:00,142.69,142.73,140.5,141.11,201182.0,142.69,142.73,140.5,141.11,201182.0
2016-10-25 11:30:00,141.11,141.24,139.52,139.76,180749.0,141.11,141.24,139.52,139.76,180749.0
2016-10-25 12:00:00,139.72,139.94,138.48,139.57,192395.0,139.72,139.94,138.48,139.57,192395.0
2016-10-25 12:30:00,139.47,139.96,139.46,139.72,146168.0,139.47,139.96,139.46,139.72,146168.0
2016-10-25 13:00:00,139.72,139.84,139.16,139.56,113404.0,139.72,139.84,139.16,139.56,113404.0
2016-10-25 13:30:00,139.55,140.7,139.35,140.52,140025.0,139.55,140.7,139.35,140.52,140025.0
2016-10-25 14:00:00,140.52,140.63,139.77,140.12,122473.0,140.52,140.63,139.77,140.12,122473.0
2016-10-25 14:30:00,140.11,140.17,139.18,139.26,88900.0,140.11,140.17,139.18,139.26,88900.0
2016-10-25 15:00:00,139.28,139.56,138.9,139.19,128835.0,139.28,139.56,138.9,139.19,128835.0
2016-10-25 15:30:00,139.2,139.25,138.41,138.57,309888.0,139.2,139.25,138.41,138.57,309888.0
2016-10-26 09:30:00,137.8,139.62,136.73,139.55,113898.0,137.8,139.62,136.73,139.55,113898.0
2016-10-26 10:00:00,139.52,139.55,137.27,137.32,73038.0,139.52,139.55,137.27,137.32,73038.0
2016-10-26 10:30:00,137.33,138.16,137.11,138.16,88018.0,137.33,138.16,137.11,138.16,88018.0
2016-10-26 11:00:00,138.17,138.22,136.77,136.87,103769.0,138.17,138.22,136.77,136.87,103769.0
2016-10-26 11:30:00,136.88,137.76,136.88,137.54,65363.0,136.88,137.76,136.88,137.54,65363.0
2016-10-26 12:00:00,137.53,137.75,136.93,137.0,62645.0,137.53,137.75,136.93,137.0,62645.0
2016-10-26 12:30:00,136.97,137.1,136.61,137.1,102655.0,136.97,137.1,136.61,137.1,102655.0
2016-10-26 13:00:00,137.09,137.5,136.96,137.41,52823.0,137.09,137.5,136.96,137.41,52823.0
2016-10-26 13:30:00,137.4,137.41,136.75,136.89,47195.0,137.4,137.41,136.75,136.89,47195.0
2016-10-26 14:00:00,136.91,137.06,136.62,136.93,77875.0,136.91,137.06,136.62,136.93,77875.0
2016-10-26 14:30:00,136.94,137.34,136.85,137.18,86663.0,136.94,137.34,136.85,137.18,86663.0
2016-10-26 15:00:00,137.18,137.6,137.18,137.33,74403.0,137.18,137.6,137.18,137.33,74403.0
2016-10-26 15:30:00,137.34,137.6,137.3,137.41,147373.0,137.34,137.6,137.3,137.41,147373.0
2016-10-27 09:30:00,138.39,142.0,138.39,141.87,113240.0,138.39,142.0,138.39,141.87,113240.0
2016-10-27 10:00:00,141.68,141.76,140.19,140.28,58991.0,141.68,141.76,140.19,140.28,58991.0
2016-10-27 10:30:00,140.32,141.25,140.31,140.62,63225.0,140.32,141.25,140.31,140.62,63225.0
2016-10-27 11:00:00,140.65,140.84,140.32,140.57,69889.0,140.65,140.84,140.32,140.57,69889.0
2016-10-27 11:30:00,140.57,140.71,140.12,140.52,61443.0,140.57,140.71,140.12,140.52,61443.0
2016-10-27 12:00:00,140.52,140.98,140.45,140.52,26031.0,140.52,140.98,140.45,140.52,26031.0
2016-10-27 12:30:00,140.5,140.56,140.14,140.41,24149.0,140.5,140.56,140.14,140.41,24149.0
2016-10-27 13:00:00,140.43,140.5,140.13,140.47,24287.0,140.43,140.5,140.13,140.47,24287.0
2016-10-27 13:30:00,140.39,140.56,140.33,140.45,28374.0,140.39,140.56,140.33,140.45,28374.0
2016-10-27 14:00:00,140.45,141.08,140.43,141.08,48185.0,140.45,141.08,140.43,141.08,48185.0
2016-10-27 14:30:00,141.04,141.15,140.56,140.66,49049.0,141.04,141.15,140.56,140.66,49049.0
2016-10-27 15:00:00,140.66,140.8,140.45,140.79,45248.0,140.66,140.8,140.45,140.79,45248.0
2016-10-27 15:30:00,140.81,141.04,140.53,140.8,120575.0,140.81,141.04,140.53,140.8,120575.0
2016-10-28 09:30:00,140.5,140.66,139.35,140.61,37751.0,140.5,140.66,139.35,140.61,37751.0
2016-10-28 10:00:00,140.57,141.0,140.23,140.74,30066.0,140.57,141.0,140.23,140.74,30066.0
2016-10-28 10:30:00,140.76,141.38,140.66,140.66,33221.0,140.76,141.38,140.66,140.66,33221.0
2016-10-28 11:00:00,140.69,140.82,140.05,140.13,24373.0,140.69,140.82,140.05,140.13,24373.0
2016-10-28 11:30:00,140.18,140.47,139.81,139.82,26214.0,140.18,140.47,139.81,139.82,26214.0
2016-10-28 12:00:00,139.78,140.73,139.67,140.56,24703.0,139.78,140.73,139.67,140.56,24703.0
2016-10-28 12:30:00,140.6,140.77,140.25,140.25,22975.0,140.6,140.77,140.25,140.25,22975.0
2016-10-28 13:00:00,140.23,140.23,139.38,139.46,36573.0,140.23,140.23,139.38,139.46,36573.0
2016-10-28 13:30:00,139.42,139.58,138.7,139.27,41543.0,139.42,139.58,138.7,139.27,41543.0
2016-10-28 14:00:00,139.42,139.62,138.99,139.41,22042.0,139.42,139.62,138.99,139.41,22042.0
2016-10-28 14:30:00,139.31,139.48,138.84,139.46,24934.0,139.31,139.48,138.84,139.46,24934.0
2016-10-28 15:00:00,139.59,140.17,139.56,140.04,39878.0,139.59,140.17,139.56,140.04,39878.0
2016-10-28 15:30:00,140.07,140.1,139.65,139.83,147325.0,140.07,140.1,139.65,139.83,147325.0
2016-10-31 09:30:00,139.03,140.36,138.85,139.65,53266.0,139.03,140.36,138.85,139.65,53266.0
2016-10-31 10:00:00,139.63,139.75,139.32,139.67,16140.0,139.63,139.75,139.32,139.67,16140.0
2016-10-31 10:30:00,139.76,139.94,139.34,139.64,32678.0,139.76,139.94,139.34,139.64,32678.0
2016-10-31 11:00:00,139.72,139.74,139.48,139.51,17826.0,139.72,139.74,139.48,139.51,17826.0
2016-10-31 11:30:00,139.65,139.98,139.64,139.8,14078.0,139.65,139.98,139.64,139.8,14078.0
2016-10-31 12:00:00,139.91,139.97,139.51,139.65,13795.0,139.91,139.97,139.51,139.65,13795.0
2016-10-31 12:30:00,139.73,139.73,139.27,139.36,16496.0,139.73,139.73,139.27,139.36,16496.0
2016-10-31 13:00:00,139.33,139.35,138.73,138.88,18804.0,139.33,139.35,138.73,138.88,18804.0
2016-10-31 13:30:00,138.88,139.36,138.88,139.03,37725.0,138.88,139.36,138.88,139.03,37725.0
2016-10-31 14:00:00,139.05,139.16,138.93,139.11,19491.0,139.05,139.16,138.93,139.11,19491.0
2016-10-31 14:30:00,139.05,139.52,139.03,139.39,28981.0,139.05,139.52,139.03,139.39,28981.0
2016-10-31 15:00:00,139.36,139.84,139.35,139.54,24911.0,139.36,139.84,139.35,139.54,24911.0
2016-10-31 15:30:00,139.53,139.56,139.12,139.15,116918.0,139.53,139.56,139.12,139.15,116918.0
2016-11-01 09:30:00,139.15,139.51,138.42,138.67,54855.0,139.15,139.51,138.42,138.67,54855.0
2016-11-01 10:00:00,138.84,138.98,138.23,138.59,36089.0,138.84,138.98,138.23,138.59,36089.0
2016-11-01 10:30:00,138.56,138.67,138.16,138.2,35258.0,138.56,138.67,138.16,138.2,35258.0
2016-11-01 11:00:00,138.19,138.35,137.69,138.01,37958.0,138.19,138.35,137.69,138.01,37958.0
2016-11-01 11:30:00,138.01,138.4,137.99,138.37,19348.0,138.01,138.4,137.99,138.37,19348.0
2016-11-01 12:00:00,138.36,138.43,137.88,138.0,18667.0,138.36,138.43,137.88,138.0,18667.0
2016-11-01 12:30:00,137.96,138.08,137.79,138.0,24939.0,137.96,138.08,137.79,138.0,24939.0
2016-11-01 13:00:00,138.04,138.12,137.35,137.42,72579.0,138.04,138.12,137.35,137.42,72579.0
2016-11-01 13:30:00,137.42,137.42,136.98,137.11,27250.0,137.42,137.42,136.98,137.11,27250.0
2016-11-01 14:00:00,137.08,137.09,136.39,136.83,37751.0,137.08,137.09,136.39,136.83,37751.0
2016-11-01 14:30:00,136.83,136.94,136.56,136.56,26753.0,136.83,136.94,136.56,136.56,26753.0
2016-11-01 15:00:00,136.58,137.07,136.51,137.01,75148.0,136.58,137.07,136.51,137.01,75148.0
2016-11-01 15:30:00,137.14,137.81,137.02,137.43,92819.0,137.14,137.81,137.02,137.43,92819.0
2016-11-02 09:30:00,137.56,137.92,136.88,137.22,27110.0,137.56,137.92,136.88,137.22,27110.0
2016-11-02 10:00:00,137.22,137.52,136.97,137.23,22249.0,137.22,137.52,136.97,137.23,22249.0
2016-11-02 10:30:00,137.1,137.25,136.91,136.96,27739.0,137.1,137.25,136.91,136.96,27739.0
2016-11-02 11:00:00,136.94,137.77,136.79,137.77,21483.0,136.94,137.77,136.79,137.77,21483.0
2016-11-02 11:30:00,137.74,137.85,137.26,137.32,15060.0,137.74,137.85,137.26,137.32,15060.0
2016-11-02 12:00:00,137.33,137.57,137.27,137.54,12493.0,137.33,137.57,137.27,137.54,12493.0
2016-11-02 12:30:00,137.52,137.59,137.32,137.45,7720.0,137.52,137.59,137.32,137.45,7720.0
2016-11-02 13:00:00,137.44,137.62,137.3,137.48,8329.0,137.44,137.62,137.3,137.48,8329.0
2016-11-02 13:30:00,137.45,137.66,137.32,137.49,16104.0,137.45,137.66,137.32,137.49,16104.0
2016-11-02 14:00:00,137.52,137.68,136.99,137.6,20045.0,137.52,137.68,136.99,137.6,20045.0
2016-11-02 14:30:00,137.68,137.75,137.03,137.24,14904.0,137.68,137.75,137.03,137.24,14904.0
2016-11-02 15:00:00,137.17,137.19,136.56,137.02,23983.0,137.17,137.19,136.56,137.02,23983.0
2016-11-02 15:30:00,136.97,137.09,136.38,136.42,54909.0,136.97,137.09,136.38,136.42,54909.0
2016-11-03 09:30:00,136.79,137.23,136.19,136.36,30691.0,136.79,137.23,136.19,136.36,30691.0
2016-11-03 10:00:00,136.21,136.67,136.01,136.44,29812.0,136.21,136.67,136.01,136.44,29812.0
2016-11-03 10:30:00,136.37,136.59,136.12,136.2,28706.0,136.37,136.59,136.12,136.2,28706.0
2016-11-03 11:00:00,136.19,136.85,136.18,136.82,86956.0,136.19,136.85,136.18,136.82,86956.0
2016-11-03 11:30:00,136.78,137.46,136.78,137.22,21754.0,136.78,137.46,136.78,137.22,21754.0
2016-11-03 12:00:00,137.22,137.34,136.9,137.09,15570.0,137.22,137.34,136.9,137.09,15570.0
2016-11-03 12:30:00,137.05,137.08,136.64,136.91,14012.0,137.05,137.08,136.64,136.91,14012.0
2016-11-03 13:00:00,136.85,136.85,136.7,136.8,25777.0,136.85,136.85,136.7,136.8,25777.0
2016-11-03 13:30:00,136.83,136.89,136.7,136.75,35041.0,136.83,136.89,136.7,136.75,35041.0
2016-11-03 14:00:00,136.76,137.38,136.76,137.02,33068.0,136.76,137.38,136.76,137.02,33068.0
2016-11-03 14:30:00,137.03,137.33,137.03,137.28,14510.0,137.03,137.33,137.03,137.28,14510.0
2016-11-03 15:00:00,137.35,137.35,136.93,136.98,34543.0,137.35,137.35,136.93,136.98,34543.0
2016-11-03 15:30:00,136.99,136.99,136.73,136.79,67958.0,136.99,136.99,136.73,136.79,67958.0
2016-11-04 09:30:00,137.16,138.68,137.16,137.9,16697.0,137.16,138.68,137.16,137.9,16697.0
2016-11-04 10:00:00,137.99,138.71,137.99,138.7,19055.0,137.99,138.71,137.99,138.7,19055.0
2016-11-04 10:30:00,138.7,138.91,138.21,138.71,42026.0,138.7,138.91,138.21,138.71,42026.0
2016-11-04 11:00:00,138.7,139.28,138.7,139.28,28594.0,138.7,139.28,138.7,139.28,28594.0
2016-11-04 11:30:00,139.33,139.45,138.93,139.44,28243.0,139.33,139.45,138.93,139.44,28243.0
2016-11-04 12:00:00,139.41,139.86,139.41,139.55,21423.0,139.41,139.86,139.41,139.55,21423.0
2016-11-04 12:30:00,139.55,139.62,139.19,139.36,15477.0,139.55,139.62,139.19,139.36,15477.0
2016-11-04 13:00:00,139.34,139.35,139.05,139.28,28054.0,139.34,139.35,139.05,139.28,28054.0
2016-11-04 13:30:00,139.28,139.73,139.25,139.29,17648.0,139.28,139.73,139.25,139.29,17648.0
2016-11-04 14:00:00,139.27,139.27,138.86,138.88,19494.0,139.27,139.27,138.86,138.88,19494.0
2016-11-04 14:30:00,138.82,138.96,138.69,138.9,30584.0,138.82,138.96,138.69,138.9,30584.0
2016-11-04 15:00:00,138.91,139.1,138.6,138.6,29589.0,138.91,139.1,138.6,138.6,29589.0
2016-11-04 15:30:00,138.64,138.68,137.99,138.04,85381.0,138.64,138.68,137.99,138.04,85381.0
2016-11-07 09:30:00,139.81,140.54,139.81,140.05,19507.0,139.81,140.54,139.81,140.05,19507.0
2016-11-07 10:00:00,140.07,140.29,139.66,139.8,16511.0,140.07,140.29,139.66,139.8,16511.0
2016-11-07 10:30:00,139.82,140.24,139.71,140.21,28872.0,139.82,140.24,139.71,140.21,28872.0
2016-11-07 11:00:00,140.24,140.94,140.18,140.73,15329.0,140.24,140.94,140.18,140.73,15329.0
2016-11-07 11:30:00,140.74,140.94,140.47,140.52,16242.0,140.74,140.94,140.47,140.52,16242.0
2016-11-07 12:00:00,140.54,140.76,140.32,140.32,11282.0,140.54,140.76,140.32,140.32,11282.0
2016-11-07 12:30:00,140.33,140.37,139.97,140.11,21644.0,140.33,140.37,139.97,140.11,21644.0
2016-11-07 13:00:00,140.12,140.22,139.82,139.9,35683.0,140.12,140.22,139.82,139.9,35683.0
2016-11-07 13:30:00,139.94,140.16,139.92,139.95,10375.0,139.94,140.16,139.92,139.95,10375.0
2016-11-07 14:00:00,140.0,140.04,139.81,139.93,12162.0,140.0,140.04,139.81,139.93,12162.0
2016-11-07 14:30:00,139.95,140.02,139.62,139.81,18816.0,139.95,140.02,139.62,139.81,18816.0
2016-11-07 15:00:00,139.72,140.17,139.68,140.0,33556.0,139.72,140.17,139.68,140.0,33556.0
2016-11-07 15:30:00,139.93,140.46,139.66,140.3,62195.0,139.93,140.46,139.66,140.3,62195.0
2016-11-08 09:30:00,139.97,140.54,139.11,139.41,34046.0,139.97,140.54,139.11,139.41,34046.0
2016-11-08 10:00:00,139.43,140.26,139.43,140.26,16426.0,139.43,140.26,139.43,140.26,16426.0
2016-11-08 10:30:00,140.18,140.2,139.75,139.93,21245.0,140.18,140.2,139.75,139.93,21245.0
2016-11-08 11:00:00,139.98,141.07,139.95,140.94,19927.0,139.98,141.07,139.95,140.94,19927.0
2016-11-08 11:30:00,140.94,141.42,140.94,141.42,17443.0,140.94,141.42,140.94,141.42,17443.0
2016-11-08 12:00:00,141.42,141.73,141.16,141.53,15642.0,141.42,141.73,141.16,141.53,15642.0
2016-11-08 12:30:00,141.51,141.74,141.39,141.7,16806.0,141.51,141.74,141.39,141.7,16806.0
2016-11-08 13:00:00,141.72,141.72,141.04,141.18,23972.0,141.72,141.72,141.04,141.18,23972.0
2016-11-08 13:30:00,141.2,141.76,141.2,141.33,11462.0,141.2,141.76,141.2,141.33,11462.0
2016-11-08 14:00:00,141.37,141.52,140.93,141.04,14937.0,141.37,141.52,140.93,141.04,14937.0
2016-11-08 14:30:00,141.08,141.25,140.88,141.11,28514.0,141.08,141.25,140.88,141.11,28514.0
2016-11-08 15:00:00,141.14,141.5,140.98,141.36,20406.0,141.14,141.5,140.98,141.36,20406.0
2016-11-08 15:30:00,141.34,141.57,140.96,141.15,67159.0,141.34,141.57,140.96,141.15,67159.0
2016-11-09 09:30:00,143.5,144.63,141.91,143.63,99992.0,143.5,144.63,141.91,143.63,99992.0
2016-11-09 10:00:00,143.62,143.88,140.73,140.95,54135.0,143.62,143.88,140.73,140.95,54135.0
2016-11-09 10:30:00,140.94,142.58,140.56,142.58,36654.0,140.94,142.58,140.56,142.58,36654.0
2016-11-09 11:00:00,142.55,143.14,142.25,142.52,30590.0,142.55,143.14,142.25,142.52,30590.0
2016-11-09 11:30:00,142.56,143.38,142.38,142.68,24860.0,142.56,143.38,142.38,142.68,24860.0
2016-11-09 12:00:00,142.73,142.8,141.38,141.58,13110.0,142.73,142.8,141.38,141.58,13110.0
2016-11-09 12:30:00,141.73,142.36,141.48,142.28,17231.0,141.73,142.36,141.48,142.28,17231.0
2016-11-09 13:00:00,142.33,142.5,141.28,141.64,16598.0,142.33,142.5,141.28,141.64,16598.0
2016-11-09 13:30:00,141.71,142.26,141.56,141.87,17615.0,141.71,142.26,141.56,141.87,17615.0
2016-11-09 14:00:00,141.72,142.66,141.54,142.44,52626.0,141.72,142.66,141.54,142.44,52626.0
2016-11-09 14:30:00,142.43,143.33,142.43,142.64,25927.0,142.43,143.33,142.43,142.64,25927.0
2016-11-09 15:00:00,142.61,143.11,142.61,142.8,29497.0,142.61,143.11,142.61,142.8,29497.0
2016-11-09 15:30:00,142.78,142.79,142.16,142.38,84371.0,142.78,142.79,142.16,142.38,84371.0
2016-11-10 09:30:00,144.9,145.27,143.93,143.93,42607.0,144.9,145.27,143.93,143.93,42607.0
2016-11-10 10:00:00,143.84,144.27,142.89,143.23,33879.0,143.84,144.27,142.89,143.23,33879.0
2016-11-10 10:30:00,143.2,143.5,142.27,142.64,32447.0,143.2,143.5,142.27,142.64,32447.0
2016-11-10 11:00:00,142.65,143.52,142.58,143.23,21170.0,142.65,143.52,142.58,143.23,21170.0
2016-11-10 11:30:00,143.2,143.3,141.97,141.97,17958.0,143.2,143.3,141.97,141.97,17958.0
2016-11-10 12:00:00,141.98,142.96,141.98,142.75,16045.0,141.98,142.96,141.98,142.75,16045.0
2016-11-10 12:30:00,142.85,143.37,142.51,143.25,11555.0,142.85,143.37,142.51,143.25,11555.0
2016-11-10 13:00:00,143.38,143.67,142.86,143.21,16042.0,143.38,143.67,142.86,143.21,16042.0
2016-11-10 13:30:00,143.27,143.63,142.97,143.28,18066.0,143.27,143.63,142.97,143.28,18066.0
2016-11-10 14:00:00,143.42,143.65,142.92,143.52,20825.0,143.42,143.65,142.92,143.52,20825.0
2016-11-10 14:30:00,143.62,143.86,143.37,143.69,23692.0,143.62,143.86,143.37,143.69,23692.0
2016-11-10 15:00:00,143.71,143.88,143.58,143.64,22816.0,143.71,143.88,143.58,143.64,22816.0
2016-11-10 15:30:00,143.63,143.64,143.15,143.32,77601.0,143.63,143.64,143.15,143.32,77601.0
2016-11-11 09:30:00,142.39,143.35,141.63,142.29,15827.0,142.39,143.35,141.63,142.29,15827.0
2016-11-11 10:00:00,142.21,143.1,142.18,142.21,20318.0,142.21,143.1,142.18,142.21,20318.0
2016-11-11 10:30:00,142.28,142.36,141.22,141.52,10971.0,142.28,142.36,141.22,141.52,10971.0
2016-11-11 11:00:00,141.39,142.11,141.29,141.82,20823.0,141.39,142.11,141.29,141.82,20823.0
2016-11-11 11:30:00,141.93,142.23,141.63,141.94,14480.0,141.93,142.23,141.63,141.94,14480.0
2016-11-11 12:00:00,141.89,142.53,141.65,142.53,19121.0,141.89,142.53,141.65,142.53,19121.0
2016-11-11 12:30:00,142.44,142.63,141.99,142.1,11451.0,142.44,142.63,141.99,142.1,11451.0
2016-11-11 13:00:00,142.11,142.54,141.99,142.52,17726.0,142.11,142.54,141.99,142.52,17726.0
2016-11-11 13:30:00,142.52,142.56,142.0,142.0,9345.0,142.52,142.56,142.0,142.0,9345.0
2016-11-11 14:00:00,142.0,142.27,142.0,142.12,19444.0,142.0,142.27,142.0,142.12,19444.0
2016-11-11 14:30:00,142.15,142.16,141.78,141.78,9630.0,142.15,142.16,141.78,141.78,9630.0
2016-11-11 15:00:00,141.65,141.88,141.63,141.77,9128.0,141.65,141.88,141.63,141.77,9128.0
2016-11-11 15:30:00,141.83,142.21,141.47,142.07,63120.0,141.83,142.21,141.47,142.07,63120.0
2016-11-14 09:30:00,142.74,143.75,141.31,141.31,19561.0,142.74,143.75,141.31,141.31,19561.0
2016-11-14 10:00:00,141.48,142.23,141.48,141.67,16477.0,141.48,142.23,141.48,141.67,16477.0
2016-11-14 10:30:00,141.75,142.15,141.27,141.69,28736.0,141.75,142.15,141.27,141.69,28736.0
2016-11-14 11:00:00,141.72,142.01,141.48,141.76,23502.0,141.72,142.01,141.48,141.76,23502.0
2016-11-14 11:30:00,141.75,142.11,141.4,141.64,30299.0,141.75,142.11,141.4,141.64,30299.0
2016-11-14 12:00:00,141.67,141.67,140.71,140.84,43216.0,141.67,141.67,140.71,140.84,43216.0
2016-11-14 12:30:00,140.86,141.18,140.69,140.97,37865.0,140.86,141.18,140.69,140.97,37865.0
2016-11-14 13:00:00,140.93,141.3,140.75,141.25,26004.0,140.93,141.3,140.75,141.25,26004.0
2016-11-14 13:30:00,141.25,141.51,140.86,141.03,27663.0,141.25,141.51,140.86,141.03,27663.0
2016-11-14 14:00:00,141.0,141.15,140.32,140.37,28302.0,141.0,141.15,140.32,140.37,28302.0
2016-11-14 14:30:00,140.35,140.53,139.66,140.37,48471.0,140.35,140.53,139.66,140.37,48471.0
2016-11-14 15:00:00,140.34,140.5,140.07,140.33,28062.0,140.34,140.5,140.07,140.33,28062.0
2016-11-14 15:30:00,140.38,140.46,140.12,140.18,149071.0,140.38,140.46,140.12,140.18,149071.0
2016-11-15 09:30:00,139.82,140.06,139.03,139.17,39747.0,139.82,140.06,139.03,139.17,39747.0
2016-11-15 10:00:00,139.17,139.94,139.12,139.52,49295.0,139.17,139.94,139.12,139.52,49295.0
2016-11-15 10:30:00,139.68,140.32,139.64,140.02,20646.0,139.68,140.32,139.64,140.02,20646.0
2016-11-15 11:00:00,140.02,140.77,140.0,140.63,24627.0,140.02,140.77,140.0,140.63,24627.0
2016-11-15 11:30:00,140.61,140.91,140.54,140.81,15392.0,140.61,140.91,140.54,140.81,15392.0
2016-11-15 12:00:00,140.79,141.3,140.71,141.14,12260.0,140.79,141.3,140.71,141.14,12260.0
2016-11-15 12:30:00,141.18,141.32,140.99,141.03,13470.0,141.18,141.32,140.99,141.03,13470.0
2016-11-15 13:00:00,140.96,140.96,140.74,140.77,11355.0,140.96,140.96,140.74,140.77,11355.0
2016-11-15 13:30:00,140.79,141.36,140.76,141.29,22352.0,140.79,141.36,140.76,141.29,22352.0
2016-11-15 14:00:00,141.3,141.58,141.24,141.56,22828.0,141.3,141.58,141.24,141.56,22828.0
2016-11-15 14:30:00,141.57,141.99,141.56,141.91,18992.0,141.57,141.99,141.56,141.91,18992.0
2016-11-15 15:00:00,141.9,142.08,141.41,141.5,27208.0,141.9,142.08,141.41,141.5,27208.0
2016-11-15 15:30:00,141.49,141.77,141.34,141.48,65147.0,141.49,141.77,141.34,141.48,65147.0
2016-11-16 09:30:00,141.64,143.58,141.64,142.42,21518.0,141.64,143.58,141.64,142.42,21518.0
2016-11-16 10:00:00,142.49,143.12,142.3,142.35,18431.0,142.49,143.12,142.3,142.35,18431.0
2016-11-16 10:30:00,142.34,142.57,141.81,141.91,27124.0,142.34,142.57,141.81,141.91,27124.0
2016-11-16 11:00:00,141.9,142.04,141.37,141.54,32424.0,141.9,142.04,141.37,141.54,32424.0
2016-11-16 11:30:00,141.51,141.84,141.41,141.53,21719.0,141.51,141.84,141.41,141.53,21719.0
2016-11-16 12:00:00,141.55,141.64,141.32,141.4,14556.0,141.55,141.64,141.32,141.4,14556.0
2016-11-16 12:30:00,141.42,141.53,141.06,141.21,15508.0,141.42,141.53,141.06,141.21,15508.0
2016-11-16 13:00:00,141.26,141.26,140.86,141.25,11728.0,141.26,141.26,140.86,141.25,11728.0
2016-11-16 13:30:00,141.23,141.41,141.22,141.27,14323.0,141.23,141.41,141.22,141.27,14323.0
2016-11-16 14:00:00,141.28,141.28,140.89,141.06,16305.0,141.28,141.28,140.89,141.06,16305.0
2016-11-16 14:30:00,141.06,141.11,140.82,140.84,14191.0,141.06,141.11,140.82,140.84,14191.0
2016-11-16 15:00:00,140.87,140.89,140.32,140.59,25987.0,140.87,140.89,140.32,140.59,25987.0
2016-11-16 15:30:00,140.59,140.83,140.48,140.7,68814.0,140.59,140.83,140.48,140.7,68814.0
2016-11-17 09:30:00,140.25,141.51,137.22,138.31,103702.0,140.25,141.51,137.22,138.31,103702.0
2016-11-17 10:00:00,138.49,138.86,138.0,138.61,49585.0,138.49,138.86,138.0,138.61,49585.0
2016-11-17 10:30:00,138.67,138.85,137.95,137.95,55559.0,138.67,138.85,137.95,137.95,55559.0
2016-11-17 11:00:00,137.95,138.42,137.65,138.0,97991.0,137.95,138.42,137.65,138.0,97991.0
2016-11-17 11:30:00,137.97,138.68,137.71,138.5,43387.0,137.97,138.68,137.71,138.5,43387.0
2016-11-17 12:00:00,138.58,138.59,138.01,138.14,85071.0,138.58,138.59,138.01,138.14,85071.0
2016-11-17 12:30:00,138.16,138.6,138.0,138.46,63883.0,138.16,138.6,138.0,138.46,63883.0
2016-11-17 13:00:00,138.49,138.91,138.49,138.87,30664.0,138.49,138.91,138.49,138.87,30664.0
2016-11-17 13:30:00,138.87,138.87,138.32,138.33,26258.0,138.87,138.87,138.32,138.33,26258.0
2016-11-17 14:00:00,138.33,138.44,138.13,138.23,19953.0,138.33,138.44,138.13,138.23,19953.0
2016-11-17 14:30:00,138.21,138.37,138.2,138.29,37317.0,138.21,138.37,138.2,138.29,37317.0
2016-11-17 15:00:00,138.3,138.95,138.3,138.88,38045.0,138.3,138.95,138.3,138.88,38045.0
2016-11-17 15:30:00,138.85,139.14,138.7,138.83,127685.0,138.85,139.14,138.7,138.83,127685.0
2016-11-18 09:30:00,139.02,139.02,138.19,138.47,46264.0,139.02,139.02,138.19,138.47,46264.0
2016-11-18 10:00:00,138.42,138.59,137.09,137.22,28249.0,138.42,138.59,137.09,137.22,28249.0
2016-11-18 10:30:00,137.24,137.48,135.69,136.41,81070.0,137.24,137.48,135.69,136.41,81070.0
2016-11-18 11:00:00,136.38,136.48,135.42,136.3,78256.0,136.38,136.48,135.42,136.3,78256.0
2016-11-18 11:30:00,136.31,136.37,135.49,135.7,33039.0,136.31,136.37,135.49,135.7,33039.0
2016-11-18 12:00:00,135.7,135.94,135.47,135.75,42172.0,135.7,135.94,135.47,135.75,42172.0
2016-11-18 12:30:00,135.82,136.11,135.68,136.08,36103.0,135.82,136.11,135.68,136.08,36103.0
2016-11-18 13:00:00,136.14,136.96,136.14,136.81,24968.0,136.14,136.96,136.14,136.81,24968.0
2016-11-18 13:30:00,136.82,136.82,136.17,136.17,39864.0,136.82,136.82,136.17,136.17,39864.0
2016-11-18 14:00:00,136.22,136.32,135.72,135.88,29605.0,136.22,136.32,135.72,135.88,29605.0
2016-11-18 14:30:00,135.83,136.0,135.34,135.4,63761.0,135.83,136.0,135.34,135.4,63761.0
2016-11-18 15:00:00,135.42,135.62,135.39,135.43,82655.0,135.42,135.62,135.39,135.43,82655.0
2016-11-18 15:30:00,135.4,135.65,135.1,135.12,224018.0,135.4,135.65,135.1,135.12,224018.0
2016-11-21 09:30:00,135.98,135.98,135.29,135.58,35086.0,135.98,135.98,135.29,135.58,35086.0
2016-11-21 10:00:00,135.45,136.67,135.45,136.35,33913.0,135.45,136.67,135.45,136.35,33913.0
2016-11-21 10:30:00,136.37,136.48,135.94,136.35,35656.0,136.37,136.48,135.94,136.35,35656.0
2016-11-21 11:00:00,136.43,136.54,136.17,136.3,37388.0,136.43,136.54,136.17,136.3,37388.0
2016-11-21 11:30:00,136.3,136.67,136.24,136.56,27431.0,136.3,136.67,136.24,136.56,27431.0
2016-11-21 12:00:00,136.64,137.09,136.64,137.09,19417.0,136.64,137.09,136.64,137.09,19417.0
2016-11-21 12:30:00,137.05,137.32,137.05,137.2,21720.0,137.05,137.32,137.05,137.2,21720.0
2016-11-21 13:00:00,137.18,137.49,137.15,137.39,20019.0,137.18,137.49,137.15,137.39,20019.0
2016-11-21 13:30:00,137.39,137.49,136.75,136.81,32821.0,137.39,137.49,136.75,136.81,32821.0
2016-11-21 14:00:00,136.81,136.92,136.68,136.74,24645.0,136.81,136.92,136.68,136.74,24645.0
2016-11-21 14:30:00,136.74,136.95,136.74,136.94,32555.0,136.74,136.95,136.74,136.94,32555.0
2016-11-21 15:00:00,136.93,137.27,136.93,137.22,39830.0,136.93,137.27,136.93,137.22,39830.0
2016-11-21 15:30:00,137.22,137.69,137.21,137.64,98956.0,137.22,137.69,137.21,137.64,98956.0
2016-11-22 09:30:00,136.96,137.87,136.89,137.24,25479.0,136.96,137.87,136.89,137.24,25479.0
2016-11-22 10:00:00,137.24,137.45,136.82,136.84,26296.0,137.24,137.45,136.82,136.84,26296.0
2016-11-22 10:30:00,136.91,137.17,135.65,135.66,79077.0,136.91,137.17,135.65,135.66,79077.0
2016-11-22 11:00:00,135.67,136.08,135.5,135.64,77226.0,135.67,136.08,135.5,135.64,77226.0
2016-11-22 11:30:00,135.5,135.59,134.82,135.0,31402.0,135.5,135.59,134.82,135.0,31402.0
2016-11-22 12:00:00,135.07,135.43,135.0,135.1,48193.0,135.07,135.43,135.0,135.1,48193.0
2016-11-22 12:30:00,135.16,135.56,135.16,135.5,14095.0,135.16,135.56,135.16,135.5,14095.0
2016-11-22 13:00:00,135.47,136.0,135.43,135.8,21093.0,135.47,136.0,135.43,135.8,21093.0
2016-11-22 13:30:00,135.76,135.86,135.48,135.55,25661.0,135.76,135.86,135.48,135.55,25661.0
2016-11-22 14:00:00,135.56,135.64,135.47,135.63,24328.0,135.56,135.64,135.47,135.63,24328.0
2016-11-22 14:30:00,135.61,135.73,135.48,135.48,32325.0,135.61,135.73,135.48,135.48,32325.0
2016-11-22 15:00:00,135.48,135.72,135.43,135.65,44601.0,135.48,135.72,135.43,135.65,44601.0
2016-11-22 15:30:00,135.66,135.81,135.29,135.32,169101.0,135.66,135.81,135.29,135.32,169101.0
2016-11-23 09:30:00,134.86,135.26,133.9,135.15,50202.0,134.86,135.26,133.9,135.15,50202.0
2016-11-23 10:00:00,135.05,136.53,135.01,136.45,44010.0,135.05,136.53,135.01,136.45,44010.0
2016-11-23 10:30:00,136.45,137.0,135.88,136.75,36675.0,136.45,137.0,135.88,136.75,36675.0
2016-11-23 11:00:00,136.78,136.79,136.23,136.39,22390.0,136.78,136.79,136.23,136.39,22390.0
2016-11-23 11:30:00,136.31,136.6,136.19,136.59,28090.0,136.31,136.6,136.19,136.59,28090.0
2016-11-23 12:00:00,136.49,136.93,136.3,136.86,24271.0,136.49,136.93,136.3,136.86,24271.0
2016-11-23 12:30:00,136.97,137.5,136.94,137.5,20555.0,136.97,137.5,136.94,137.5,20555.0
2016-11-23 13:00:00,137.51,137.92,137.44,137.71,18055.0,137.51,137.92,137.44,137.71,18055.0
2016-11-23 13:30:00,137.69,137.89,137.54,137.85,16753.0,137.69,137.89,137.54,137.85,16753.0
2016-11-23 14:00:00,137.79,138.31,137.61,138.26,25592.0,137.79,138.31,137.61,138.26,25592.0
2016-11-23 14:30:00,138.26,138.34,137.99,137.99,14346.0,138.26,138.34,137.99,137.99,14346.0
2016-11-23 15:00:00,138.05,138.22,137.94,137.98,20859.0,138.05,138.22,137.94,137.98,20859.0
2016-11-23 15:30:00,138.0,138.51,137.99,138.35,68858.0,138.0,138.51,137.99,138.35,68858.0
2016-11-25 09:30:00,138.37,139.04,138.0,138.35,12772.0,138.37,139.04,138.0,138.35,12772.0
2016-11-25 10:00:00,138.48,138.81,138.08,138.75,14162.0,138.48,138.81,138.08,138.75,14162.0
2016-11-25 10:30:00,138.69,138.74,138.3,138.62,7860.0,138.69,138.74,138.3,138.62,7860.0
2016-11-25 11:00:00,138.62,138.88,138.5,138.81,7435.0,138.62,138.88,138.5,138.81,7435.0
2016-11-25 11:30:00,138.76,138.82,138.48,138.48,5079.0,138.76,138.82,138.48,138.48,5079.0
2016-11-25 12:00:00,138.53,138.53,138.19,138.35,17936.0,138.53,138.53,138.19,138.35,17936.0
2016-11-25 12:30:00,138.33,138.73,138.32,138.67,26769.0,138.33,138.73,138.32,138.67,26769.0
2016-11-28 09:30:00,138.62,138.71,137.42,137.9,17840.0,138.62,138.71,137.42,137.9,17840.0
2016-11-28 10:00:00,137.8,138.04,137.33,137.74,18683.0,137.8,138.04,137.33,137.74,18683.0
2016-11-28 10:30:00,137.79,138.01,136.85,137.13,27024.0,137.79,138.01,136.85,137.13,27024.0
2016-11-28 11:00:00,137.19,137.3,136.59,136.76,18933.0,137.19,137.3,136.59,136.76,18933.0
2016-11-28 11:30:00,136.82,137.09,136.58,136.67,14232.0,136.82,137.09,136.58,136.67,14232.0
2016-11-28 12:00:00,136.78,136.94,136.6,136.86,14816.0,136.78,136.94,136.6,136.86,14816.0
2016-11-28 12:30:00,136.88,137.3,136.71,136.92,18483.0,136.88,137.3,136.71,136.92,18483.0
2016-11-28 13:00:00,136.91,136.93,136.63,136.76,12105.0,136.91,136.93,136.63,136.76,12105.0
2016-11-28 13:30:00,136.73,136.81,136.32,136.53,22391.0,136.73,136.81,136.32,136.53,22391.0
2016-11-28 14:00:00,136.55,136.55,136.21,136.21,20328.0,136.55,136.55,136.21,136.21,20328.0
2016-11-28 14:30:00,136.21,136.51,136.12,136.2,30648.0,136.21,136.51,136.12,136.2,30648.0
2016-11-28 15:00:00,136.2,136.84,136.16,136.63,43926.0,136.2,136.84,136.16,136.63,43926.0
2016-11-28 15:30:00,136.61,136.74,136.42,136.56,65850.0,136.61,136.74,136.42,136.56,65850.0
2016-11-29 09:30:00,136.81,137.99,136.59,137.09,30954.0,136.81,137.99,136.59,137.09,30954.0
2016-11-29 10:00:00,137.15,137.97,136.7,137.96,24532.0,137.15,137.97,136.7,137.96,24532.0
2016-11-29 10:30:00,138.04,138.28,137.91,138.04,18663.0,138.04,138.28,137.91,138.04,18663.0
2016-11-29 11:00:00,138.11,138.38,137.86,138.32,20153.0,138.11,138.38,137.86,138.32,20153.0
2016-11-29 11:30:00,138.38,138.82,138.28,138.35,18943.0,138.38,138.82,138.28,138.35,18943.0
2016-11-29 12:00:00,138.33,138.35,138.06,138.35,18487.0,138.33,138.35,138.06,138.35,18487.0
2016-11-29 12:30:00,138.3,138.94,138.26,138.94,18803.0,138.3,138.94,138.26,138.94,18803.0
2016-11-29 13:00:00,138.92,138.94,138.53,138.66,18670.0,138.92,138.94,138.53,138.66,18670.0
2016-11-29 13:30:00,138.68,138.75,138.5,138.63,27640.0,138.68,138.75,138.5,138.63,27640.0
2016-11-29 14:00:00,138.65,139.21,138.62,139.16,29567.0,138.65,139.21,138.62,139.16,29567.0
2016-11-29 14:30:00,139.18,139.28,138.92,138.93,22466.0,139.18,139.28,138.92,138.93,22466.0
2016-11-29 15:00:00,138.94,138.94,138.02,138.15,41655.0,138.94,138.94,138.02,138.15,41655.0
2016-11-29 15:30:00,138.15,138.28,137.52,137.63,127949.0,138.15,138.28,137.52,137.63,127949.0
2016-11-30 09:30:00,137.8,138.06,136.52,136.52,28702.0,137.8,138.06,136.52,136.52,28702.0
2016-11-30 10:00:00,136.51,136.85,135.56,135.86,27137.0,136.51,136.85,135.56,135.86,27137.0
2016-11-30 10:30:00,135.92,136.99,135.91,136.96,17657.0,135.92,136.99,135.91,136.96,17657.0
2016-11-30 11:00:00,136.94,137.27,136.77,136.82,17258.0,136.94,137.27,136.77,136.82,17258.0
2016-11-30 11:30:00,136.77,136.77,135.84,136.05,38829.0,136.77,136.77,135.84,136.05,38829.0
2016-11-30 12:00:00,135.96,136.45,135.92,135.92,13296.0,135.96,136.45,135.92,135.92,13296.0
2016-11-30 12:30:00,135.91,136.1,135.81,136.1,24901.0,135.91,136.1,135.81,136.1,24901.0
2016-11-30 13:00:00,136.15,136.31,136.07,136.21,17380.0,136.15,136.31,136.07,136.21,17380.0
2016-11-30 13:30:00,136.22,136.38,136.04,136.17,16589.0,136.22,136.38,136.04,136.17,16589.0
2016-11-30 14:00:00,136.11,136.16,135.55,135.56,27832.0,136.11,136.16,135.55,135.56,27832.0
2016-11-30 14:30:00,135.53,135.53,134.99,135.23,34275.0,135.53,135.53,134.99,135.23,34275.0
2016-11-30 15:00:00,135.3,135.34,135.04,135.21,40896.0,135.3,135.34,135.04,135.21,40896.0
2016-11-30 15:30:00,135.2,135.2,134.55,134.57,125773.0,135.2,135.2,134.55,134.57,125773.0
2016-12-01 09:30:00,134.44,135.1,134.41,135.05,46718.0,134.44,135.1,134.41,135.05,46718.0
2016-12-01 10:00:00,135.04,135.04,134.36,134.72,35689.0,135.04,135.04,134.36,134.72,35689.0
2016-12-01 10:30:00,134.51,134.97,134.3,134.48,13350.0,134.51,134.97,134.3,134.48,13350.0
2016-12-01 11:00:00,134.59,134.98,134.28,134.6,19677.0,134.59,134.98,134.28,134.6,19677.0
2016-12-01 11:30:00,134.53,135.0,134.53,134.62,15567.0,134.53,135.0,134.53,134.62,15567.0
2016-12-01 12:00:00,134.71,134.79,134.41,134.58,15018.0,134.71,134.79,134.41,134.58,15018.0
2016-12-01 12:30:00,134.59,134.9,134.51,134.68,12747.0,134.59,134.9,134.51,134.68,12747.0
2016-12-01 13:00:00,134.65,134.74,134.47,134.64,24400.0,134.65,134.74,134.47,134.64,24400.0
2016-12-01 13:30:00,134.56,134.66,134.22,134.22,19171.0,134.56,134.66,134.22,134.22,19171.0
2016-12-01 14:00:00,134.24,134.33,133.88,134.0,19951.0,134.24,134.33,133.88,134.0,19951.0
2016-12-01 14:30:00,134.01,134.34,133.83,134.29,11466.0,134.01,134.34,133.83,134.29,11466.0
2016-12-01 15:00:00,134.28,134.31,133.93,134.05,20597.0,134.28,134.31,133.93,134.05,20597.0
2016-12-01 15:30:00,134.02,134.03,133.59,133.71,136813.0,134.02,134.03,133.59,133.71,136813.0
2016-12-02 09:30:00,133.64,135.26,133.35,134.8,24333.0,133.64,135.26,133.35,134.8,24333.0
2016-12-02 10:00:00,134.84,135.43,134.84,135.14,37319.0,134.84,135.43,134.84,135.14,37319.0
2016-12-02 10:30:00,135.12,135.12,134.13,134.25,23515.0,135.12,135.12,134.13,134.25,23515.0
2016-12-02 11:00:00,134.25,135.26,134.09,135.19,27907.0,134.25,135.26,134.09,135.19,27907.0
2016-12-02 11:30:00,135.19,135.23,134.71,135.06,17752.0,135.19,135.23,134.71,135.06,17752.0
2016-12-02 12:00:00,134.98,135.15,134.92,134.96,11611.0,134.98,135.15,134.92,134.96,11611.0
2016-12-02 12:30:00,134.93,135.24,134.93,135.19,15996.0,134.93,135.24,134.93,135.19,15996.0
2016-12-02 13:00:00,135.17,135.17,134.66,134.83,14265.0,135.17,135.17,134.66,134.83,14265.0
2016-12-02 13:30:00,134.9,134.9,134.6,134.78,13334.0,134.9,134.9,134.6,134.78,13334.0
2016-12-02 14:00:00,134.87,134.88,134.65,134.84,14655.0,134.87,134.88,134.65,134.84,14655.0
2016-12-02 14:30:00,134.85,134.88,134.52,134.52,17186.0,134.85,134.88,134.52,134.52,17186.0
2016-12-02 15:00:00,134.58,134.78,134.47,134.75,21073.0,134.58,134.78,134.47,134.75,21073.0
2016-12-02 15:30:00,134.78,134.99,134.65,134.75,49379.0,134.78,134.99,134.65,134.75,49379.0
2016-12-05 09:30:00,135.89,136.33,135.42,136.33,11160.0,135.89,136.33,135.42,136.33,11160.0
2016-12-05 10:00:00,136.27,136.72,136.2,136.44,24374.0,136.27,136.72,136.2,136.44,24374.0
2016-12-05 10:30:00,136.35,136.35,135.83,135.85,13211.0,136.35,136.35,135.83,135.85,13211.0
2016-12-05 11:00:00,135.78,136.21,135.67,136.05,23229.0,135.78,136.21,135.67,136.05,23229.0
2016-12-05 11:30:00,136.11,136.28,136.03,136.13,16004.0,136.11,136.28,136.03,136.13,16004.0
2016-12-05 12:00:00,136.21,136.28,135.74,135.92,12837.0,136.21,136.28,135.74,135.92,12837.0
2016-12-05 12:30:00,135.85,135.93,135.64,135.7,12476.0,135.85,135.93,135.64,135.7,12476.0
2016-12-05 13:00:00,135.73,135.81,135.14,135.15,14615.0,135.73,135.81,135.14,135.15,14615.0
2016-12-05 13:30:00,135.21,135.47,135.15,135.4,13470.0,135.21,135.47,135.15,135.4,13470.0
2016-12-05 14:00:00,135.38,135.38,134.93,135.01,19531.0,135.38,135.38,134.93,135.01,19531.0
2016-12-05 14:30:00,135.02,135.32,134.95,135.12,24058.0,135.02,135.32,134.95,135.12,24058.0
2016-12-05 15:00:00,135.13,135.32,135.01,135.05,45332.0,135.13,135.32,135.01,135.05,45332.0
2016-12-05 15:30:00,135.05,135.11,134.77,134.83,84536.0,135.05,135.11,134.77,134.83,84536.0
2016-12-06 09:30:00,135.38,135.87,134.56,134.8,28235.0,135.38,135.87,134.56,134.8,28235.0
2016-12-06 10:00:00,134.76,135.3,134.65,135.18,24310.0,134.76,135.3,134.65,135.18,24310.0
2016-12-06 10:30:00,135.25,135.37,134.94,135.21,41998.0,135.25,135.37,134.94,135.21,41998.0
2016-12-06 11:00:00,135.26,136.07,135.22,136.07,21821.0,135.26,136.07,135.22,136.07,21821.0
2016-12-06 11:30:00,136.11,136.43,136.08,136.4,15038.0,136.11,136.43,136.08,136.4,15038.0
2016-12-06 12:00:00,136.43,136.94,136.4,136.93,17175.0,136.43,136.94,136.4,136.93,17175.0
2016-12-06 12:30:00,136.89,137.9,136.88,137.89,50112.0,136.89,137.9,136.88,137.89,50112.0
2016-12-06 13:00:00,137.84,138.28,137.84,138.05,41743.0,137.84,138.28,137.84,138.05,41743.0
2016-12-06 13:30:00,137.97,139.08,137.97,138.92,69494.0,137.97,139.08,137.97,138.92,69494.0
2016-12-06 14:00:00,138.85,139.23,138.64,139.17,77295.0,138.85,139.23,138.64,139.17,77295.0
2016-12-06 14:30:00,139.17,139.59,139.07,139.59,46828.0,139.17,139.59,139.07,139.59,46828.0
2016-12-06 15:00:00,139.52,139.57,138.83,139.0,58942.0,139.52,139.57,138.83,139.0,58942.0
2016-12-06 15:30:00,138.98,139.09,138.6,138.89,87657.0,138.98,139.09,138.6,138.89,87657.0
2016-12-07 09:30:00,137.85,138.11,134.87,134.94,79935.0,137.85,138.11,134.87,134.94,79935.0
2016-12-07 10:00:00,134.88,135.35,134.85,135.08,33941.0,134.88,135.35,134.85,135.08,33941.0
2016-12-07 10:30:00,135.04,135.54,134.68,134.85,69698.0,135.04,135.54,134.68,134.85,69698.0
2016-12-07 11:00:00,134.87,134.89,134.08,134.52,52906.0,134.87,134.89,134.08,134.52,52906.0
2016-12-07 11:30:00,134.53,135.56,134.48,135.55,17149.0,134.53,135.56,134.48,135.55,17149.0
2016-12-07 12:00:00,135.55,135.93,135.34,135.81,28805.0,135.55,135.93,135.34,135.81,28805.0
2016-12-07 12:30:00,135.82,135.85,135.6,135.84,10113.0,135.82,135.85,135.6,135.84,10113.0
2016-12-07 13:00:00,135.86,136.2,135.75,135.81,24336.0,135.86,136.2,135.75,135.81,24336.0
2016-12-07 13:30:00,135.81,136.17,135.7,136.05,17873.0,135.81,136.17,135.7,136.05,17873.0
2016-12-07 14:00:00,136.11,136.76,136.05,136.55,25573.0,136.11,136.76,136.05,136.55,25573.0
2016-12-07 14:30:00,136.5,136.7,136.43,136.55,37169.0,136.5,136.7,136.43,136.55,37169.0
2016-12-07 15:00:00,136.52,137.04,136.38,137.02,18673.0,136.52,137.04,136.38,137.02,18673.0
2016-12-07 15:30:00,136.97,137.17,136.41,136.59,92599.0,136.97,137.17,136.41,136.59,92599.0
2016-12-08 09:30:00,136.24,136.61,135.62,135.71,18787.0,136.24,136.61,135.62,135.71,18787.0
2016-12-08 10:00:00,135.61,136.3,135.01,136.12,40693.0,135.61,136.3,135.01,136.12,40693.0
2016-12-08 10:30:00,136.17,136.34,135.93,136.06,38850.0,136.17,136.34,135.93,136.06,38850.0
2016-12-08 11:00:00,136.07,136.26,135.96,136.07,22023.0,136.07,136.26,135.96,136.07,22023.0
2016-12-08 11:30:00,136.1,136.2,135.77,135.91,16612.0,136.1,136.2,135.77,135.91,16612.0
2016-12-08 12:00:00,136.01,136.19,135.69,136.08,19380.0,136.01,136.19,135.69,136.08,19380.0
2016-12-08 12:30:00,136.16,136.96,136.08,136.96,33601.0,136.16,136.96,136.08,136.96,33601.0
2016-12-08 13:00:00,136.84,137.0,136.45,136.87,10222.0,136.84,137.0,136.45,136.87,10222.0
2016-12-08 13:30:00,136.85,137.66,136.82,137.56,12813.0,136.85,137.66,136.82,137.56,12813.0
2016-12-08 14:00:00,137.46,137.67,137.24,137.52,12554.0,137.46,137.67,137.24,137.52,12554.0
2016-12-08 14:30:00,137.52,137.68,137.37,137.68,17074.0,137.52,137.68,137.37,137.68,17074.0
2016-12-08 15:00:00,137.71,137.9,137.47,137.75,23379.0,137.71,137.9,137.47,137.75,23379.0
2016-12-08 15:30:00,137.75,138.13,137.75,138.04,64470.0,137.75,138.13,137.75,138.04,64470.0
2016-12-09 09:30:00,138.34,140.05,137.91,140.05,24480.0,138.34,140.05,137.91,140.05,24480.0
2016-12-09 10:00:00,140.27,140.28,139.31,139.37,19171.0,140.27,140.28,139.31,139.37,19171.0
2016-12-09 10:30:00,139.44,139.77,139.26,139.4,18451.0,139.44,139.77,139.26,139.4,18451.0
2016-12-09 11:00:00,139.47,140.02,139.25,139.68,17077.0,139.47,140.02,139.25,139.68,17077.0
2016-12-09 11:30:00,139.54,139.88,139.45,139.54,11413.0,139.54,139.88,139.45,139.54,11413.0
2016-12-09 12:00:00,139.44,139.82,138.82,139.0,14732.0,139.44,139.82,138.82,139.0,14732.0
2016-12-09 12:30:00,139.09,139.37,138.82,138.9,16673.0,139.09,139.37,138.82,138.9,16673.0
2016-12-09 13:00:00,138.93,139.25,138.85,139.25,7973.0,138.93,139.25,138.85,139.25,7973.0
2016-12-09 13:30:00,139.28,139.54,139.2,139.46,11280.0,139.28,139.54,139.2,139.46,11280.0
2016-12-09 14:00:00,139.42,139.59,139.17,139.37,12069.0,139.42,139.59,139.17,139.37,12069.0
2016-12-09 14:30:00,139.3,139.62,139.29,139.62,13561.0,139.3,139.62,139.29,139.62,13561.0
2016-12-09 15:00:00,139.6,139.83,139.56,139.73,17264.0,139.6,139.83,139.56,139.73,17264.0
2016-12-09 15:30:00,139.74,139.77,139.38,139.52,56795.0,139.74,139.77,139.38,139.52,56795.0
2016-12-12 09:30:00,138.61,139.88,138.61,139.8,21392.0,138.61,139.88,138.61,139.8,21392.0
2016-12-12 10:00:00,139.89,140.28,139.75,140.19,19024.0,139.89,140.28,139.75,140.19,19024.0
2016-12-12 10:30:00,140.19,140.9,140.05,140.77,40991.0,140.19,140.9,140.05,140.77,40991.0
2016-12-12 11:00:00,140.76,141.48,140.41,141.4,32179.0,140.76,141.48,140.41,141.4,32179.0
2016-12-12 11:30:00,141.5,141.93,141.28,141.81,80384.0,141.5,141.93,141.28,141.81,80384.0
2016-12-12 12:00:00,141.75,141.89,140.57,140.68,53295.0,141.75,141.89,140.57,140.68,53295.0
2016-12-12 12:30:00,140.68,140.96,140.43,140.54,37841.0,140.68,140.96,140.43,140.54,37841.0
2016-12-12 13:00:00,140.54,140.68,140.0,140.19,32914.0,140.54,140.68,140.0,140.19,32914.0
2016-12-12 13:30:00,140.12,140.4,140.06,140.18,33822.0,140.12,140.4,140.06,140.18,33822.0
2016-12-12 14:00:00,140.14,140.35,140.0,140.0,31697.0,140.14,140.35,140.0,140.0,31697.0
2016-12-12 14:30:00,140.0,140.11,140.0,140.04,23930.0,140.0,140.11,140.0,140.04,23930.0
2016-12-12 15:00:00,140.04,140.09,139.53,139.53,38728.0,140.04,140.09,139.53,139.53,38728.0
2016-12-12 15:30:00,139.52,139.56,139.36,139.46,106082.0,139.52,139.56,139.36,139.46,106082.0
2016-12-13 09:30:00,139.87,140.7,139.71,140.14,38487.0,139.87,140.7,139.71,140.14,38487.0
2016-12-13 10:00:00,140.09,140.38,139.81,139.92,23596.0,140.09,140.38,139.81,139.92,23596.0
2016-12-13 10:30:00,139.82,140.05,139.5,139.94,12987.0,139.82,140.05,139.5,139.94,12987.0
2016-12-13 11:00:00,139.99,140.28,139.8,140.24,11870.0,139.99,140.28,139.8,140.24,11870.0
2016-12-13 11:30:00,140.22,140.31,139.99,140.22,9783.0,140.22,140.31,139.99,140.22,9783.0
2016-12-13 12:00:00,140.26,140.26,139.69,139.78,9631.0,140.26,140.26,139.69,139.78,9631.0
2016-12-13 12:30:00,139.78,139.83,139.33,139.38,10590.0,139.78,139.83,139.33,139.38,10590.0
2016-12-13 13:00:00,139.31,139.44,139.0,139.17,63421.0,139.31,139.44,139.0,139.17,63421.0
2016-12-13 13:30:00,139.14,139.45,138.79,138.8,19707.0,139.14,139.45,138.79,138.8,19707.0
2016-12-13 14:00:00,138.83,138.95,138.68,138.69,16535.0,138.83,138.95,138.68,138.69,16535.0
2016-12-13 14:30:00,138.6,139.02,138.6,138.84,22294.0,138.6,139.02,138.6,138.84,22294.0
2016-12-13 15:00:00,138.88,139.38,138.85,139.25,59740.0,138.88,139.38,138.85,139.25,59740.0
2016-12-13 15:30:00,139.26,139.72,139.21,139.59,81260.0,139.26,139.72,139.21,139.59,81260.0
2016-12-14 09:30:00,139.25,140.39,138.8,139.51,25325.0,139.25,140.39,138.8,139.51,25325.0
2016-12-14 10:00:00,139.47,139.56,138.34,138.89,14245.0,139.47,139.56,138.34,138.89,14245.0
2016-12-14 10:30:00,138.98,139.41,138.77,139.41,13825.0,138.98,139.41,138.77,139.41,13825.0
2016-12-14 11:00:00,139.35,139.68,139.12,139.41,16534.0,139.35,139.68,139.12,139.41,16534.0
2016-12-14 11:30:00,139.44,139.56,139.17,139.4,11625.0,139.44,139.56,139.17,139.4,11625.0
2016-12-14 12:00:00,139.43,139.7,139.32,139.56,29792.0,139.43,139.7,139.32,139.56,29792.0
2016-12-14 12:30:00,139.57,139.65,139.43,139.5,8423.0,139.57,139.65,139.43,139.5,8423.0
2016-12-14 13:00:00,139.54,139.65,139.23,139.47,7284.0,139.54,139.65,139.23,139.47,7284.0
2016-12-14 13:30:00,139.52,139.75,139.43,139.56,16451.0,139.52,139.75,139.43,139.56,16451.0
2016-12-14 14:00:00,139.4,139.42,138.63,138.64,21195.0,139.4,139.42,138.63,138.64,21195.0
2016-12-14 14:30:00,138.73,139.28,138.62,138.62,15674.0,138.73,139.28,138.62,138.62,15674.0
2016-12-14 15:00:00,138.5,138.86,138.12,138.31,21885.0,138.5,138.86,138.12,138.31,21885.0
2016-12-14 15:30:00,138.31,139.05,138.16,138.38,76237.0,138.31,139.05,138.16,138.38,76237.0
2016-12-15 09:30:00,138.26,138.87,138.11,138.33,33488.0,138.26,138.87,138.11,138.33,33488.0
2016-12-15 10:00:00,138.33,138.37,137.32,137.54,36332.0,138.33,138.37,137.32,137.54,36332.0
2016-12-15 10:30:00,137.55,138.39,137.5,138.04,14005.0,137.55,138.39,137.5,138.04,14005.0
2016-12-15 11:00:00,138.24,138.75,138.16,138.45,17465.0,138.24,138.75,138.16,138.45,17465.0
2016-12-15 11:30:00,138.47,138.49,137.77,137.78,45163.0,138.47,138.49,137.77,137.78,45163.0
2016-12-15 12:00:00,137.77,138.0,137.46,137.78,24157.0,137.77,138.0,137.46,137.78,24157.0
2016-12-15 12:30:00,137.72,137.94,137.5,137.65,20089.0,137.72,137.94,137.5,137.65,20089.0
2016-12-15 13:00:00,137.72,137.75,137.56,137.69,22136.0,137.72,137.75,137.56,137.69,22136.0
2016-12-15 13:30:00,137.73,137.96,137.57,137.63,25172.0,137.73,137.96,137.57,137.63,25172.0
2016-12-15 14:00:00,137.61,137.83,137.49,137.79,31021.0,137.61,137.83,137.49,137.79,31021.0
2016-12-15 14:30:00,137.74,137.95,137.66,137.86,23402.0,137.74,137.95,137.66,137.86,23402.0
2016-12-15 15:00:00,137.84,137.86,137.4,137.48,25166.0,137.84,137.86,137.4,137.48,25166.0
2016-12-15 15:30:00,137.44,137.78,137.42,137.5,169981.0,137.44,137.78,137.42,137.5,169981.0
2016-12-16 09:30:00,138.18,139.91,138.18,139.76,89621.0,138.18,139.91,138.18,139.76,89621.0
2016-12-16 10:00:00,139.73,139.75,139.09,139.16,23619.0,139.73,139.75,139.09,139.16,23619.0
2016-12-16 10:30:00,139.07,139.07,138.62,138.74,17581.0,139.07,139.07,138.62,138.74,17581.0
2016-12-16 11:00:00,138.74,138.84,137.9,137.9,8357.0,138.74,138.84,137.9,137.9,8357.0
2016-12-16 11:30:00,138.07,138.2,137.9,138.05,13473.0,138.07,138.2,137.9,138.05,13473.0
2016-12-16 12:00:00,138.08,138.1,137.52,137.6,14752.0,138.08,138.1,137.52,137.6,14752.0
2016-12-16 12:30:00,137.59,137.68,137.25,137.25,14194.0,137.59,137.68,137.25,137.25,14194.0
2016-12-16 13:00:00,137.22,137.29,136.97,137.04,22594.0,137.22,137.29,136.97,137.04,22594.0
2016-12-16 13:30:00,136.99,137.21,136.88,137.05,33544.0,136.99,137.21,136.88,137.05,33544.0
2016-12-16 14:00:00,137.06,137.11,136.76,136.82,18309.0,137.06,137.11,136.76,136.82,18309.0
2016-12-16 14:30:00,136.85,137.19,136.8,137.14,14669.0,136.85,137.19,136.8,137.14,14669.0
2016-12-16 15:00:00,137.15,137.32,137.06,137.3,20909.0,137.15,137.32,137.06,137.3,20909.0
2016-12-16 15:30:00,137.27,137.35,136.7,137.08,85564.0,137.27,137.35,136.7,137.08,85564.0
2016-12-19 09:30:00,136.7,138.31,136.7,137.59,40316.0,136.7,138.31,136.7,137.59,40316.0
2016-12-19 10:00:00,137.63,138.06,137.06,137.37,44901.0,137.63,138.06,137.06,137.37,44901.0
2016-12-19 10:30:00,137.43,138.07,137.37,137.98,11790.0,137.43,138.07,137.37,137.98,11790.0
2016-12-19 11:00:00,137.95,137.99,137.44,137.62,18600.0,137.95,137.99,137.44,137.62,18600.0
2016-12-19 11:30:00,137.62,137.72,136.8,136.88,30857.0,137.62,137.72,136.8,136.88,30857.0
2016-12-19 12:00:00,136.82,137.15,136.75,137.02,10451.0,136.82,137.15,136.75,137.02,10451.0
2016-12-19 12:30:00,137.01,137.05,136.73,136.8,8164.0,137.01,137.05,136.73,136.8,8164.0
2016-12-19 13:00:00,136.8,136.94,136.31,136.31,18685.0,136.8,136.94,136.31,136.31,18685.0
2016-12-19 13:30:00,136.32,136.68,136.05,136.36,18817.0,136.32,136.68,136.05,136.36,18817.0
2016-12-19 14:00:00,136.38,136.43,135.91,136.0,35017.0,136.38,136.43,135.91,136.0,35017.0
2016-12-19 14:30:00,136.0,136.09,135.61,135.91,15962.0,136.0,136.09,135.61,135.91,15962.0
2016-12-19 15:00:00,135.89,136.18,135.89,135.91,26185.0,135.89,136.18,135.89,135.91,26185.0
2016-12-19 15:30:00,135.94,136.21,135.86,136.14,71870.0,135.94,136.21,135.86,136.14,71870.0
2016-12-20 09:30:00,135.98,137.09,135.98,136.99,28288.0,135.98,137.09,135.98,136.99,28288.0
2016-12-20 10:00:00,136.98,137.36,136.85,136.85,16742.0,136.98,137.36,136.85,136.85,16742.0
2016-12-20 10:30:00,136.86,137.58,136.84,137.58,29127.0,136.86,137.58,136.84,137.58,29127.0
2016-12-20 11:00:00,137.59,137.65,136.88,137.07,24564.0,137.59,137.65,136.88,137.07,24564.0
2016-12-20 11:30:00,136.98,137.04,136.67,136.76,13490.0,136.98,137.04,136.67,136.76,13490.0
2016-12-20 12:00:00,136.7,136.72,136.26,136.26,11447.0,136.7,136.72,136.26,136.26,11447.0
2016-12-20 12:30:00,136.22,136.35,136.09,136.23,9627.0,136.22,136.35,136.09,136.23,9627.0
2016-12-20 13:00:00,136.24,136.55,136.24,136.52,13235.0,136.24,136.55,136.24,136.52,13235.0
2016-12-20 13:30:00,136.49,136.6,136.28,136.41,10644.0,136.49,136.6,136.28,136.41,10644.0
2016-12-20 14:00:00,136.35,136.38,136.06,136.16,15852.0,136.35,136.38,136.06,136.16,15852.0
2016-12-20 14:30:00,136.13,136.32,135.94,136.2,14637.0,136.13,136.32,135.94,136.2,14637.0
2016-12-20 15:00:00,136.25,136.41,136.24,136.34,23033.0,136.25,136.41,136.24,136.34,23033.0
2016-12-20 15:30:00,136.35,136.4,136.09,136.33,56867.0,136.35,136.4,136.09,136.33,56867.0
2016-12-21 09:30:00,136.78,136.78,135.58,135.62,17456.0,136.78,136.78,135.58,135.62,17456.0
2016-12-21 10:00:00,135.64,135.79,135.51,135.54,13312.0,135.64,135.79,135.51,135.54,13312.0
2016-12-21 10:30:00,135.62,135.74,135.11,135.31,21040.0,135.62,135.74,135.11,135.31,21040.0
2016-12-21 11:00:00,135.33,135.95,135.23,135.95,16482.0,135.33,135.95,135.23,135.95,16482.0
2016-12-21 11:30:00,135.96,136.01,135.6,135.84,20930.0,135.96,136.01,135.6,135.84,20930.0
2016-12-21 12:00:00,135.88,136.31,135.82,136.31,25826.0,135.88,136.31,135.82,136.31,25826.0
2016-12-21 12:30:00,136.38,136.44,135.84,135.98,12156.0,136.38,136.44,135.84,135.98,12156.0
2016-12-21 13:00:00,135.85,136.13,135.82,135.91,12767.0,135.85,136.13,135.82,135.91,12767.0
2016-12-21 13:30:00,135.96,136.1,135.9,136.04,51025.0,135.96,136.1,135.9,136.04,51025.0
2016-12-21 14:00:00,135.97,136.08,135.86,135.95,21143.0,135.97,136.08,135.86,135.95,21143.0
2016-12-21 14:30:00,136.01,136.01,135.69,135.8,11896.0,136.01,136.01,135.69,135.8,11896.0
2016-12-21 15:00:00,135.82,135.82,135.57,135.65,16318.0,135.82,135.82,135.57,135.65,16318.0
2016-12-21 15:30:00,135.62,135.85,135.55,135.65,41878.0,135.62,135.85,135.55,135.65,41878.0
2016-12-22 09:30:00,135.37,136.48,135.37,135.65,28125.0,135.37,136.48,135.37,135.65,28125.0
2016-12-22 10:00:00,135.62,135.89,134.91,134.96,18999.0,135.62,135.89,134.91,134.96,18999.0
2016-12-22 10:30:00,134.95,135.13,134.69,134.88,9142.0,134.95,135.13,134.69,134.88,9142.0
2016-12-22 11:00:00,134.84,135.47,134.79,135.18,13237.0,134.84,135.47,134.79,135.18,13237.0
2016-12-22 11:30:00,135.13,135.37,134.78,134.92,16234.0,135.13,135.37,134.78,134.92,16234.0
2016-12-22 12:00:00,135.0,135.09,134.85,134.85,20064.0,135.0,135.09,134.85,134.85,20064.0
2016-12-22 12:30:00,134.92,135.36,134.92,135.33,8571.0,134.92,135.36,134.92,135.33,8571.0
2016-12-22 13:00:00,135.32,135.36,134.83,134.83,10899.0,135.32,135.36,134.83,134.83,10899.0
2016-12-22 13:30:00,134.91,135.28,134.78,135.21,28177.0,134.91,135.28,134.78,135.21,28177.0
2016-12-22 14:00:00,135.24,135.63,135.24,135.55,10500.0,135.24,135.63,135.24,135.55,10500.0
2016-12-22 14:30:00,135.51,135.68,135.51,135.58,8020.0,135.51,135.68,135.51,135.58,8020.0
2016-12-22 15:00:00,135.61,135.69,135.4,135.56,11922.0,135.61,135.69,135.4,135.56,11922.0
2016-12-22 15:30:00,135.63,135.72,135.42,135.68,30404.0,135.63,135.72,135.42,135.68,30404.0
2016-12-23 09:30:00,136.22,136.27,135.34,136.0,12729.0,136.22,136.27,135.34,136.0,12729.0
2016-12-23 10:00:00,136.11,136.11,135.17,135.2,24834.0,136.11,136.11,135.17,135.2,24834.0
2016-12-23 10:30:00,135.19,135.51,135.08,135.23,14005.0,135.19,135.51,135.08,135.23,14005.0
2016-12-23 11:00:00,135.26,135.75,135.17,135.71,13043.0,135.26,135.75,135.17,135.71,13043.0
2016-12-23 11:30:00,135.79,135.89,135.57,135.82,17133.0,135.79,135.89,135.57,135.82,17133.0
2016-12-23 12:00:00,135.89,136.19,135.89,136.03,8424.0,135.89,136.19,135.89,136.03,8424.0
2016-12-23 12:30:00,136.08,136.12,135.87,135.89,5274.0,136.08,136.12,135.87,135.89,5274.0
2016-12-23 13:00:00,135.89,136.15,135.88,136.01,12000.0,135.89,136.15,135.88,136.01,12000.0
2016-12-23 13:30:00,135.95,136.1,135.95,136.06,12594.0,135.95,136.1,135.95,136.06,12594.0
2016-12-23 14:00:00,136.08,136.43,135.94,136.31,21515.0,136.08,136.43,135.94,136.31,21515.0
2016-12-23 14:30:00,136.39,136.59,136.17,136.23,6496.0,136.39,136.59,136.17,136.23,6496.0
2016-12-23 15:00:00,136.26,136.29,136.14,136.16,5743.0,136.26,136.29,136.14,136.16,5743.0
2016-12-23 15:30:00,136.14,136.31,136.02,136.22,42479.0,136.14,136.31,136.02,136.22,42479.0
2016-12-27 09:30:00,136.61,137.3,136.0,137.3,16942.0,136.61,137.3,136.0,137.3,16942.0
2016-12-27 10:00:00,137.18,137.59,137.0,137.59,17533.0,137.18,137.59,137.0,137.59,17533.0
2016-12-27 10:30:00,137.45,137.64,137.25,137.25,4628.0,137.45,137.64,137.25,137.25,4628.0
2016-12-27 11:00:00,137.25,137.34,137.0,137.17,8783.0,137.25,137.34,137.0,137.17,8783.0
2016-12-27 11:30:00,137.17,137.29,136.96,137.1,22036.0,137.17,137.29,136.96,137.1,22036.0
2016-12-27 12:00:00,137.09,137.43,137.02,137.43,6461.0,137.09,137.43,137.02,137.43,6461.0
2016-12-27 12:30:00,137.46,137.48,137.34,137.43,7751.0,137.46,137.48,137.34,137.43,7751.0
2016-12-27 13:00:00,137.39,137.43,137.29,137.4,11071.0,137.39,137.43,137.29,137.4,11071.0
2016-12-27 13:30:00,137.42,137.44,137.14,137.2,13063.0,137.42,137.44,137.14,137.2,13063.0
2016-12-27 14:00:00,137.21,137.25,137.11,137.23,4832.0,137.21,137.25,137.11,137.23,4832.0
2016-12-27 14:30:00,137.11,137.14,136.69,136.75,17410.0,137.11,137.14,136.69,136.75,17410.0
2016-12-27 15:00:00,136.78,136.89,136.73,136.85,10709.0,136.78,136.89,136.73,136.85,10709.0
2016-12-27 15:30:00,136.87,136.87,136.42,136.51,25469.0,136.87,136.87,136.42,136.51,25469.0
2016-12-28 09:30:00,136.75,136.81,135.77,135.82,25021.0,136.75,136.81,135.77,135.82,25021.0
2016-12-28 10:00:00,135.81,135.87,135.12,135.33,13062.0,135.81,135.87,135.12,135.33,13062.0
2016-12-28 10:30:00,135.39,135.88,135.38,135.88,12981.0,135.39,135.88,135.38,135.88,12981.0
2016-12-28 11:00:00,135.84,136.0,135.52,135.59,15990.0,135.84,136.0,135.52,135.59,15990.0
2016-12-28 11:30:00,135.62,135.65,135.03,135.03,23895.0,135.62,135.65,135.03,135.03,23895.0
2016-12-28 12:00:00,135.02,135.07,134.76,134.97,15217.0,135.02,135.07,134.76,134.97,15217.0
2016-12-28 12:30:00,134.96,135.03,134.59,134.61,6353.0,134.96,135.03,134.59,134.61,6353.0
2016-12-28 13:00:00,134.69,134.83,134.37,134.82,10369.0,134.69,134.83,134.37,134.82,10369.0
2016-12-28 13:30:00,134.78,134.93,134.62,134.62,8754.0,134.78,134.93,134.62,134.62,8754.0
2016-12-28 14:00:00,134.71,134.85,134.65,134.66,13846.0,134.71,134.85,134.65,134.66,13846.0
2016-12-28 14:30:00,134.74,134.84,134.66,134.79,9874.0,134.74,134.84,134.66,134.79,9874.0
2016-12-28 15:00:00,134.75,134.87,134.65,134.71,13834.0,134.75,134.87,134.65,134.71,13834.0
2016-12-28 15:30:00,134.73,134.77,134.57,134.63,41114.0,134.73,134.77,134.57,134.63,41114.0
2016-12-29 09:30:00,134.36,134.98,133.86,134.01,20095.0,134.36,134.98,133.86,134.01,20095.0
2016-12-29 10:00:00,134.02,134.47,134.01,134.31,19019.0,134.02,134.47,134.01,134.31,19019.0
2016-12-29 10:30:00,134.4,134.68,134.27,134.53,18952.0,134.4,134.68,134.27,134.53,18952.0
2016-12-29 11:00:00,134.65,134.79,134.5,134.62,20871.0,134.65,134.79,134.5,134.62,20871.0
2016-12-29 11:30:00,134.66,134.75,134.32,134.47,13108.0,134.66,134.75,134.32,134.47,13108.0
2016-12-29 12:00:00,134.51,134.64,134.37,134.58,14174.0,134.51,134.64,134.37,134.58,14174.0
2016-12-29 12:30:00,134.58,134.58,134.25,134.3,13022.0,134.58,134.58,134.25,134.3,13022.0
2016-12-29 13:00:00,134.32,134.4,134.19,134.33,12190.0,134.32,134.4,134.19,134.33,12190.0
2016-12-29 13:30:00,134.31,134.51,134.14,134.43,13767.0,134.31,134.51,134.14,134.43,13767.0
2016-12-29 14:00:00,134.46,134.58,134.39,134.42,15635.0,134.46,134.58,134.39,134.42,15635.0
2016-12-29 14:30:00,134.4,134.48,134.16,134.46,14136.0,134.4,134.48,134.16,134.46,14136.0
2016-12-29 15:00:00,134.47,134.68,134.45,134.66,25838.0,134.47,134.68,134.45,134.66,25838.0
2016-12-29 15:30:00,134.68,134.68,134.42,134.51,56862.0,134.68,134.68,134.42,134.51,56862.0
2016-12-30 09:30:00,135.24,135.24,133.71,134.05,14283.0,135.24,135.24,133.71,134.05,14283.0
2016-12-30 10:00:00,134.17,135.3,134.13,134.82,27617.0,134.17,135.3,134.13,134.82,27617.0
2016-12-30 10:30:00,134.86,134.94,134.34,134.83,8832.0,134.86,134.94,134.34,134.83,8832.0
2016-12-30 11:00:00,134.79,135.17,134.7,135.03,12910.0,134.79,135.17,134.7,135.03,12910.0
2016-12-30 11:30:00,135.04,135.06,134.55,134.71,20305.0,135.04,135.06,134.55,134.71,20305.0
2016-12-30 12:00:00,134.72,134.76,134.42,134.68,5548.0,134.72,134.76,134.42,134.68,5548.0
2016-12-30 12:30:00,134.69,134.69,134.37,134.42,4719.0,134.69,134.69,134.37,134.42,4719.0
2016-12-30 13:00:00,134.47,134.84,134.47,134.81,5045.0,134.47,134.84,134.47,134.81,5045.0
2016-12-30 13:30:00,134.78,134.9,134.68,134.76,8502.0,134.78,134.9,134.68,134.76,8502.0
2016-12-30 14:00:00,134.75,134.85,134.6,134.62,7000.0,134.75,134.85,134.6,134.62,7000.0
2016-12-30 14:30:00,134.59,134.65,134.28,134.45,15504.0,134.59,134.65,134.28,134.45,15504.0
2016-12-30 15:00:00,134.44,134.93,134.34,134.62,22607.0,134.44,134.93,134.34,134.62,22607.0
2016-12-30 15:30:00,134.65,134.68,133.98,134.44,141084.0,134.65,134.68,133.98,134.44,141084.0
2017-01-03 09:30:00,135.05,136.29,134.68,135.79,69182.0,135.05,136.29,134.68,135.79,69182.0
2017-01-03 10:00:00,135.79,136.86,135.72,136.54,30136.0,135.79,136.86,135.72,136.54,30136.0
2017-01-03 10:30:00,136.57,136.63,135.5,135.59,28130.0,136.57,136.63,135.5,135.59,28130.0
2017-01-03 11:00:00,135.6,135.94,135.36,135.77,43662.0,135.6,135.94,135.36,135.77,43662.0
2017-01-03 11:30:00,135.86,136.01,135.56,135.87,31323.0,135.86,136.01,135.56,135.87,31323.0
2017-01-03 12:00:00,135.91,136.03,135.64,135.8,15431.0,135.91,136.03,135.64,135.8,15431.0
2017-01-03 12:30:00,135.81,136.05,135.67,135.9,20808.0,135.81,136.05,135.67,135.9,20808.0
2017-01-03 13:00:00,135.86,136.09,135.75,135.77,12054.0,135.86,136.09,135.75,135.77,12054.0
2017-01-03 13:30:00,135.81,135.9,135.68,135.84,19557.0,135.81,135.9,135.68,135.84,19557.0
2017-01-03 14:00:00,135.83,136.12,135.8,135.81,24132.0,135.83,136.12,135.8,135.81,24132.0
2017-01-03 14:30:00,135.76,135.96,135.64,135.86,34099.0,135.76,135.96,135.64,135.86,34099.0
2017-01-03 15:00:00,135.9,136.14,135.85,136.07,27657.0,135.9,136.14,135.85,136.07,27657.0
2017-01-03 15:30:00,136.04,136.52,135.97,136.36,88016.0,136.04,136.52,135.97,136.36,88016.0
2017-01-04 09:30:00,136.52,137.11,135.33,136.3,46569.0,136.52,137.11,135.33,136.3,46569.0
2017-01-04 10:00:00,136.47,136.93,136.22,136.41,28393.0,136.47,136.93,136.22,136.41,28393.0
2017-01-04 10:30:00,136.35,136.7,136.01,136.4,51168.0,136.35,136.7,136.01,136.4,51168.0
2017-01-04 11:00:00,136.51,136.77,136.16,136.54,28409.0,136.51,136.77,136.16,136.54,28409.0
2017-01-04 11:30:00,136.49,137.21,136.46,137.16,38522.0,136.49,137.21,136.46,137.16,38522.0
2017-01-04 12:00:00,137.2,137.24,136.34,136.48,52274.0,137.2,137.24,136.34,136.48,52274.0
2017-01-04 12:30:00,136.47,136.99,136.47,136.63,31318.0,136.47,136.99,136.47,136.63,31318.0
2017-01-04 13:00:00,136.66,136.85,136.59,136.74,12223.0,136.66,136.85,136.59,136.74,12223.0
2017-01-04 13:30:00,136.78,136.87,136.49,136.59,23101.0,136.78,136.87,136.49,136.59,23101.0
2017-01-04 14:00:00,136.58,137.11,136.58,136.99,15460.0,136.58,137.11,136.58,136.99,15460.0
2017-01-04 14:30:00,136.97,137.1,136.78,136.86,31584.0,136.97,137.1,136.78,136.86,31584.0
2017-01-04 15:00:00,136.86,137.0,136.4,136.48,49775.0,136.86,137.0,136.4,136.48,49775.0
2017-01-04 15:30:00,136.5,136.52,135.33,135.54,201881.0,136.5,136.52,135.33,135.54,201881.0
2017-01-05 09:30:00,135.12,135.74,134.76,134.8,93460.0,135.12,135.74,134.76,134.8,93460.0
2017-01-05 10:00:00,134.81,135.49,134.69,134.77,42447.0,134.81,135.49,134.69,134.77,42447.0
2017-01-05 10:30:00,134.93,135.32,134.75,135.06,29887.0,134.93,135.32,134.75,135.06,29887.0
2017-01-05 11:00:00,135.14,135.5,134.81,135.5,40941.0,135.14,135.5,134.81,135.5,40941.0
2017-01-05 11:30:00,135.51,135.69,135.01,135.12,22414.0,135.51,135.69,135.01,135.12,22414.0
2017-01-05 12:00:00,135.21,135.3,134.97,135.09,27900.0,135.21,135.3,134.97,135.09,27900.0
2017-01-05 12:30:00,135.14,135.43,134.99,135.05,31274.0,135.14,135.43,134.99,135.05,31274.0
2017-01-05 13:00:00,135.05,135.38,135.02,135.36,15219.0,135.05,135.38,135.02,135.36,15219.0
2017-01-05 13:30:00,135.31,135.53,135.14,135.32,17293.0,135.31,135.53,135.14,135.32,17293.0
2017-01-05 14:00:00,135.38,135.57,135.09,135.35,26802.0,135.38,135.57,135.09,135.35,26802.0
2017-01-05 14:30:00,135.37,135.47,135.03,135.27,44292.0,135.37,135.47,135.03,135.27,44292.0
2017-01-05 15:00:00,135.3,135.78,135.3,135.69,31055.0,135.3,135.78,135.3,135.69,31055.0
2017-01-05 15:30:00,135.67,135.86,135.32,135.73,82114.0,135.67,135.86,135.32,135.73,82114.0
2017-01-06 09:30:00,137.1,139.56,137.1,139.56,59803.0,137.1,139.56,137.1,139.56,59803.0
2017-01-06 10:00:00,139.58,140.96,139.35,140.7,143804.0,139.58,140.96,139.35,140.7,143804.0
2017-01-06 10:30:00,140.9,141.0,140.32,140.43,64232.0,140.9,141.0,140.32,140.43,64232.0
2017-01-06 11:00:00,140.45,141.13,140.39,140.92,58087.0,140.45,141.13,140.39,140.92,58087.0
2017-01-06 11:30:00,140.96,141.9,140.89,141.16,60152.0,140.96,141.9,140.89,141.16,60152.0
2017-01-06 12:00:00,141.24,141.31,140.1,140.11,63020.0,141.24,141.31,140.1,140.11,63020.0
2017-01-06 12:30:00,140.08,140.9,139.97,140.9,58882.0,140.08,140.9,139.97,140.9,58882.0
2017-01-06 13:00:00,140.91,141.11,140.35,140.45,23188.0,140.91,141.11,140.35,140.45,23188.0
2017-01-06 13:30:00,140.45,141.1,140.43,140.9,24117.0,140.45,141.1,140.43,140.9,24117.0
2017-01-06 14:00:00,140.92,141.07,140.63,140.72,25485.0,140.92,141.07,140.63,140.72,25485.0
2017-01-06 14:30:00,140.74,141.01,140.07,140.07,30448.0,140.74,141.01,140.07,140.07,30448.0
2017-01-06 15:00:00,140.12,140.44,140.06,140.24,32552.0,140.12,140.44,140.06,140.24,32552.0
2017-01-06 15:30:00,140.28,140.33,139.91,139.96,139489.0,140.28,140.33,139.91,139.96,139489.0
2017-01-09 09:30:00,140.04,141.02,138.58,139.06,42926.0,140.04,141.02,138.58,139.06,42926.0
2017-01-09 10:00:00,138.99,139.79,138.63,139.52,29897.0,138.99,139.79,138.63,139.52,29897.0
2017-01-09 10:30:00,139.53,139.98,139.24,139.72,41383.0,139.53,139.98,139.24,139.72,41383.0
2017-01-09 11:00:00,139.72,139.72,139.01,139.02,40923.0,139.72,139.72,139.01,139.02,40923.0
2017-01-09 11:30:00,138.97,139.27,138.59,139.27,99974.0,138.97,139.27,138.59,139.27,99974.0
2017-01-09 12:00:00,139.27,139.57,138.51,138.51,33632.0,139.27,139.57,138.51,138.51,33632.0
2017-01-09 12:30:00,138.57,138.6,138.33,138.41,21928.0,138.57,138.6,138.33,138.41,21928.0
2017-01-09 13:00:00,138.49,138.75,138.27,138.71,30530.0,138.49,138.75,138.27,138.71,30530.0
2017-01-09 13:30:00,138.71,139.0,138.67,138.9,52210.0,138.71,139.0,138.67,138.9,52210.0
2017-01-09 14:00:00,138.91,139.0,138.45,138.89,67756.0,138.91,139.0,138.45,138.89,67756.0
2017-01-09 14:30:00,138.92,139.13,138.62,139.1,39847.0,138.92,139.13,138.62,139.1,39847.0
2017-01-09 15:00:00,139.09,139.13,138.63,138.98,34599.0,139.09,139.13,138.63,138.98,34599.0
2017-01-09 15:30:00,139.0,139.37,139.0,139.18,108462.0,139.0,139.37,139.0,139.18,108462.0
2017-01-10 09:30:00,138.98,139.36,137.86,138.35,52257.0,138.98,139.36,137.86,138.35,52257.0
2017-01-10 10:00:00,138.23,138.27,137.34,137.34,48315.0,138.23,138.27,137.34,137.34,48315.0
2017-01-10 10:30:00,137.43,138.06,137.42,137.89,29934.0,137.43,138.06,137.42,137.89,29934.0
2017-01-10 11:00:00,137.86,138.15,137.54,137.75,37330.0,137.86,138.15,137.54,137.75,37330.0
2017-01-10 11:30:00,137.73,138.65,137.72,138.33,30152.0,137.73,138.65,137.72,138.33,30152.0
2017-01-10 12:00:00,138.35,138.61,138.24,138.35,18006.0,138.35,138.61,138.24,138.35,18006.0
2017-01-10 12:30:00,138.4,138.56,138.25,138.49,38351.0,138.4,138.56,138.25,138.49,38351.0
2017-01-10 13:00:00,138.48,138.58,138.27,138.35,24732.0,138.48,138.58,138.27,138.35,24732.0
2017-01-10 13:30:00,138.43,138.96,138.4,138.86,31534.0,138.43,138.96,138.4,138.86,31534.0
2017-01-10 14:00:00,138.81,138.81,137.97,138.05,34633.0,138.81,138.81,137.97,138.05,34633.0
2017-01-10 14:30:00,137.99,138.27,137.99,138.14,23727.0,137.99,138.27,137.99,138.14,23727.0
2017-01-10 15:00:00,138.16,138.2,137.6,137.87,45617.0,138.16,138.2,137.6,137.87,45617.0
2017-01-10 15:30:00,137.82,138.03,137.4,137.54,185025.0,137.82,138.03,137.4,137.54,185025.0
2017-01-11 09:30:00,137.12,138.79,136.97,138.69,53119.0,137.12,138.79,136.97,138.69,53119.0
2017-01-11 10:00:00,138.62,139.04,138.48,138.8,21482.0,138.62,139.04,138.48,138.8,21482.0
2017-01-11 10:30:00,138.8,139.09,138.47,138.72,25027.0,138.8,139.09,138.47,138.72,25027.0
2017-01-11 11:00:00,138.68,138.75,136.65,136.9,106373.0,138.68,138.75,136.65,136.9,106373.0
2017-01-11 11:30:00,136.66,138.07,136.14,137.94,38566.0,136.66,138.07,136.14,137.94,38566.0
2017-01-11 12:00:00,138.07,138.47,137.48,137.71,33626.0,138.07,138.47,137.48,137.71,33626.0
2017-01-11 12:30:00,137.64,137.76,137.23,137.67,43375.0,137.64,137.76,137.23,137.67,43375.0
2017-01-11 13:00:00,137.71,138.27,137.5,137.68,59255.0,137.71,138.27,137.5,137.68,59255.0
2017-01-11 13:30:00,137.78,138.24,137.54,138.24,19955.0,137.78,138.24,137.54,138.24,19955.0
2017-01-11 14:00:00,138.24,138.59,138.2,138.39,34379.0,138.24,138.59,138.2,138.39,34379.0
2017-01-11 14:30:00,138.39,138.77,138.39,138.67,23173.0,138.39,138.77,138.39,138.67,23173.0
2017-01-11 15:00:00,138.66,139.12,138.63,139.09,44731.0,138.66,139.12,138.63,139.09,44731.0
2017-01-11 15:30:00,139.07,139.23,138.94,139.14,121254.0,139.07,139.23,138.94,139.14,121254.0
2017-01-12 09:30:00,138.93,138.93,137.6,138.31,69363.0,138.93,138.93,137.6,138.31,69363.0
2017-01-12 10:00:00,138.36,138.38,137.86,138.16,39179.0,138.36,138.38,137.86,138.16,39179.0
2017-01-12 10:30:00,138.08,138.37,138.01,138.12,80949.0,138.08,138.37,138.01,138.12,80949.0
2017-01-12 11:00:00,138.04,138.38,137.93,138.14,36375.0,138.04,138.38,137.93,138.14,36375.0
2017-01-12 11:30:00,138.15,138.27,137.56,137.87,21559.0,138.15,138.27,137.56,137.87,21559.0
2017-01-12 12:00:00,137.85,138.32,137.71,138.3,14774.0,137.85,138.32,137.71,138.3,14774.0
2017-01-12 12:30:00,138.24,138.49,138.11,138.11,42465.0,138.24,138.49,138.11,138.11,42465.0
2017-01-12 13:00:00,138.2,138.27,137.97,138.16,27251.0,138.2,138.27,137.97,138.16,27251.0
2017-01-12 13:30:00,138.22,138.51,138.16,138.31,23179.0,138.22,138.51,138.16,138.31,23179.0
2017-01-12 14:00:00,138.32,138.62,138.19,138.21,17587.0,138.32,138.62,138.19,138.21,17587.0
2017-01-12 14:30:00,138.25,138.61,138.19,138.58,12791.0,138.25,138.61,138.19,138.58,12791.0
2017-01-12 15:00:00,138.68,138.68,138.3,138.3,10715.0,138.68,138.68,138.3,138.3,10715.0
2017-01-12 15:30:00,138.27,138.55,138.26,138.36,65889.0,138.27,138.55,138.26,138.36,65889.0
2017-01-13 09:30:00,140.24,141.81,139.78,141.16,60470.0,140.24,141.81,139.78,141.16,60470.0
2017-01-13 10:00:00,141.36,141.74,140.7,141.55,52831.0,141.36,141.74,140.7,141.55,52831.0
2017-01-13 10:30:00,141.59,141.77,141.1,141.75,33139.0,141.59,141.77,141.1,141.75,33139.0
2017-01-13 11:00:00,141.72,141.88,141.56,141.8,31511.0,141.72,141.88,141.56,141.8,31511.0
2017-01-13 11:30:00,141.75,141.96,141.47,141.95,40869.0,141.75,141.96,141.47,141.95,40869.0
2017-01-13 12:00:00,141.92,142.2,141.86,142.15,21031.0,141.92,142.2,141.86,142.15,21031.0
2017-01-13 12:30:00,142.09,142.58,142.05,142.26,44782.0,142.09,142.58,142.05,142.26,44782.0
2017-01-13 13:00:00,142.23,142.42,142.03,142.21,26426.0,142.23,142.42,142.03,142.21,26426.0
2017-01-13 13:30:00,142.21,142.68,141.92,142.17,47322.0,142.21,142.68,141.92,142.17,47322.0
2017-01-13 14:00:00,142.09,142.24,141.9,141.92,28886.0,142.09,142.24,141.9,141.92,28886.0
2017-01-13 14:30:00,141.83,142.03,141.72,142.02,18291.0,141.83,142.03,141.72,142.02,18291.0
2017-01-13 15:00:00,142.03,142.12,141.71,141.71,30535.0,142.03,142.12,141.71,141.71,30535.0
2017-01-13 15:30:00,141.7,141.72,141.27,141.31,93188.0,141.7,141.72,141.27,141.31,93188.0
2017-01-17 09:30:00,140.3,141.3,140.14,140.97,71983.0,140.3,141.3,140.14,140.97,71983.0
2017-01-17 10:00:00,140.97,141.58,140.79,141.27,48099.0,140.97,141.58,140.79,141.27,48099.0
2017-01-17 10:30:00,141.32,141.52,141.01,141.15,40360.0,141.32,141.52,141.01,141.15,40360.0
2017-01-17 11:00:00,141.04,141.84,141.04,141.63,38722.0,141.04,141.84,141.04,141.63,38722.0
2017-01-17 11:30:00,141.58,141.59,141.26,141.3,22826.0,141.58,141.59,141.26,141.3,22826.0
2017-01-17 12:00:00,141.29,141.84,141.28,141.61,24966.0,141.29,141.84,141.28,141.61,24966.0
2017-01-17 12:30:00,141.61,141.64,141.37,141.57,18853.0,141.61,141.64,141.37,141.57,18853.0
2017-01-17 13:00:00,141.6,141.81,141.47,141.81,19801.0,141.6,141.81,141.47,141.81,19801.0
2017-01-17 13:30:00,141.81,142.0,141.62,142.0,31842.0,141.81,142.0,141.62,142.0,31842.0
2017-01-17 14:00:00,141.93,142.14,141.8,141.85,31353.0,141.93,142.14,141.8,141.85,31353.0
2017-01-17 14:30:00,141.84,142.01,141.55,141.68,30196.0,141.84,142.01,141.55,141.68,30196.0
2017-01-17 15:00:00,141.62,141.63,141.39,141.52,41088.0,141.62,141.63,141.39,141.52,41088.0
2017-01-17 15:30:00,141.54,141.72,141.37,141.53,91086.0,141.54,141.72,141.37,141.53,91086.0
2017-01-18 09:30:00,142.72,142.72,141.82,142.33,22125.0,142.72,142.72,141.82,142.33,22125.0
2017-01-18 10:00:00,142.27,142.33,141.7,141.95,35024.0,142.27,142.33,141.7,141.95,35024.0
2017-01-18 10:30:00,141.96,142.15,141.81,142.0,17149.0,141.96,142.15,141.81,142.0,17149.0
2017-01-18 11:00:00,142.0,142.28,141.77,142.26,36843.0,142.0,142.28,141.77,142.26,36843.0
2017-01-18 11:30:00,142.24,142.59,141.86,141.88,33510.0,142.24,142.59,141.86,141.88,33510.0
2017-01-18 12:00:00,141.91,142.25,141.88,142.0,13998.0,141.91,142.25,141.88,142.0,13998.0
2017-01-18 12:30:00,142.0,142.29,141.96,142.0,17838.0,142.0,142.29,141.96,142.0,17838.0
2017-01-18 13:00:00,141.96,142.08,141.81,141.91,25427.0,141.96,142.08,141.81,141.91,25427.0
2017-01-18 13:30:00,141.92,142.16,141.92,142.01,21192.0,141.92,142.16,141.92,142.01,21192.0
2017-01-18 14:00:00,142.0,142.33,141.99,142.15,27649.0,142.0,142.33,141.99,142.15,27649.0
2017-01-18 14:30:00,142.13,142.6,142.09,142.57,25488.0,142.13,142.6,142.09,142.57,25488.0
2017-01-18 15:00:00,142.57,142.88,142.48,142.67,37256.0,142.57,142.88,142.48,142.67,37256.0
2017-01-18 15:30:00,142.67,143.3,142.65,143.1,155804.0,142.67,143.3,142.65,143.1,155804.0
2017-01-19 09:30:00,142.57,142.57,141.06,141.86,35005.0,142.57,142.57,141.06,141.86,35005.0
2017-01-19 10:00:00,141.86,142.05,141.54,141.62,22180.0,141.86,142.05,141.54,141.62,22180.0
2017-01-19 10:30:00,141.62,142.21,141.6,141.64,22767.0,141.62,142.21,141.6,141.64,22767.0
2017-01-19 11:00:00,141.62,142.29,141.6,141.97,38679.0,141.62,142.29,141.6,141.97,38679.0
2017-01-19 11:30:00,141.94,142.01,141.67,141.9,23420.0,141.94,142.01,141.67,141.9,23420.0
2017-01-19 12:00:00,141.87,142.12,141.75,141.75,33502.0,141.87,142.12,141.75,141.75,33502.0
2017-01-19 12:30:00,141.78,141.98,141.68,141.8,19640.0,141.78,141.98,141.68,141.8,19640.0
2017-01-19 13:00:00,141.8,142.19,141.8,141.97,23501.0,141.8,142.19,141.8,141.97,23501.0
2017-01-19 13:30:00,141.89,142.12,141.83,141.9,13192.0,141.89,142.12,141.83,141.9,13192.0
2017-01-19 14:00:00,141.94,141.98,141.54,141.74,35266.0,141.94,141.98,141.54,141.74,35266.0
2017-01-19 14:30:00,141.74,142.12,141.69,142.05,20994.0,141.74,142.12,141.69,142.05,20994.0
2017-01-19 15:00:00,142.06,142.36,142.03,142.27,22442.0,142.06,142.36,142.03,142.27,22442.0
2017-01-19 15:30:00,142.27,142.36,141.61,141.77,145029.0,142.27,142.36,141.61,141.77,145029.0
2017-01-20 09:30:00,142.23,142.27,141.56,141.79,52967.0,142.23,142.27,141.56,141.79,52967.0
2017-01-20 10:00:00,141.83,141.88,141.33,141.43,30784.0,141.83,141.88,141.33,141.43,30784.0
2017-01-20 10:30:00,141.46,141.72,141.45,141.6,17716.0,141.46,141.72,141.45,141.6,17716.0
2017-01-20 11:00:00,141.64,141.9,141.48,141.51,29409.0,141.64,141.9,141.48,141.51,29409.0
2017-01-20 11:30:00,141.53,141.61,141.4,141.4,9281.0,141.53,141.61,141.4,141.4,9281.0
2017-01-20 12:00:00,141.45,141.51,140.99,141.1,13952.0,141.45,141.51,140.99,141.1,13952.0
2017-01-20 12:30:00,141.04,141.04,140.59,140.7,18478.0,141.04,141.04,140.59,140.7,18478.0
2017-01-20 13:00:00,140.72,140.92,140.72,140.81,10866.0,140.72,140.92,140.72,140.81,10866.0
2017-01-20 13:30:00,140.77,141.0,140.73,140.98,28357.0,140.77,141.0,140.73,140.98,28357.0
2017-01-20 14:00:00,141.01,141.25,140.82,140.9,17638.0,141.01,141.25,140.82,140.9,17638.0
2017-01-20 14:30:00,140.96,141.06,140.79,140.97,13335.0,140.96,141.06,140.79,140.97,13335.0
2017-01-20 15:00:00,141.0,141.19,140.83,140.93,22725.0,141.0,141.19,140.83,140.93,22725.0
2017-01-20 15:30:00,140.86,141.54,140.84,141.44,89790.0,140.86,141.54,140.84,141.44,89790.0
2017-01-23 09:30:00,141.92,145.23,141.64,145.04,162962.0,141.92,145.23,141.64,145.04,162962.0
2017-01-23 10:00:00,145.02,145.15,144.37,144.47,137708.0,145.02,145.15,144.37,144.47,137708.0
2017-01-23 10:30:00,144.35,145.08,144.27,144.81,71383.0,144.35,145.08,144.27,144.81,71383.0
2017-01-23 11:00:00,144.72,145.46,144.46,145.17,80592.0,144.72,145.46,144.46,145.17,80592.0
2017-01-23 11:30:00,145.18,145.43,145.06,145.31,67742.0,145.18,145.43,145.06,145.31,67742.0
2017-01-23 12:00:00,145.34,146.42,145.34,146.31,103042.0,145.34,146.42,145.34,146.31,103042.0
2017-01-23 12:30:00,146.31,146.51,145.77,146.13,84361.0,146.31,146.51,145.77,146.13,84361.0
2017-01-23 13:00:00,146.16,146.32,145.46,145.64,59455.0,146.16,146.32,145.46,145.64,59455.0
2017-01-23 13:30:00,145.52,145.91,145.09,145.18,77831.0,145.52,145.91,145.09,145.18,77831.0
2017-01-23 14:00:00,145.1,145.61,144.72,145.39,60074.0,145.1,145.61,144.72,145.39,60074.0
2017-01-23 14:30:00,145.44,145.63,145.12,145.34,64517.0,145.44,145.63,145.12,145.34,64517.0
2017-01-23 15:00:00,145.37,145.7,144.87,145.67,87327.0,145.37,145.7,144.87,145.67,87327.0
2017-01-23 15:30:00,145.68,145.79,145.12,145.33,239488.0,145.68,145.79,145.12,145.33,239488.0
2017-01-24 09:30:00,146.65,149.75,140.5,140.59,542356.0,146.65,149.75,140.5,140.59,542356.0
2017-01-24 10:00:00,140.81,141.59,137.72,139.15,405705.0,140.81,141.59,137.72,139.15,405705.0
2017-01-24 10:30:00,139.0,140.63,138.59,140.0,200801.0,139.0,140.63,138.59,140.0,200801.0
2017-01-24 11:00:00,139.95,141.0,139.7,139.96,155865.0,139.95,141.0,139.7,139.96,155865.0
2017-01-24 11:30:00,140.06,140.36,139.86,140.28,94120.0,140.06,140.36,139.86,140.28,94120.0
2017-01-24 12:00:00,140.38,141.79,140.03,141.22,97264.0,140.38,141.79,140.03,141.22,97264.0
2017-01-24 12:30:00,141.17,142.2,141.13,141.13,115344.0,141.17,142.2,141.13,141.13,115344.0
2017-01-24 13:00:00,141.19,141.95,140.93,141.94,75701.0,141.19,141.95,140.93,141.94,75701.0
2017-01-24 13:30:00,141.97,143.47,141.86,142.99,127977.0,141.97,143.47,141.86,142.99,127977.0
2017-01-24 14:00:00,142.99,143.44,141.86,142.81,161517.0,142.99,143.44,141.86,142.81,161517.0
2017-01-24 14:30:00,142.82,143.03,141.87,142.68,111062.0,142.82,143.03,141.87,142.68,111062.0
2017-01-24 15:00:00,142.67,143.3,142.34,142.47,113341.0,142.67,143.3,142.34,142.47,113341.0
2017-01-24 15:30:00,142.48,142.5,141.84,142.2,231026.0,142.48,142.5,141.84,142.2,231026.0
2017-01-25 09:30:00,142.42,144.24,141.9,143.78,76033.0,142.42,144.24,141.9,143.78,76033.0
2017-01-25 10:00:00,143.83,144.44,142.87,144.44,94051.0,143.83,144.44,142.87,144.44,94051.0
2017-01-25 10:30:00,144.41,145.03,144.08,144.98,86332.0,144.41,145.03,144.08,144.98,86332.0
2017-01-25 11:00:00,144.89,144.92,143.98,144.3,48627.0,144.89,144.92,143.98,144.3,48627.0
2017-01-25 11:30:00,144.26,144.78,143.76,143.94,63885.0,144.26,144.78,143.76,143.94,63885.0
2017-01-25 12:00:00,143.84,144.14,142.82,143.04,76039.0,143.84,144.14,142.82,143.04,76039.0
2017-01-25 12:30:00,143.08,143.28,142.59,142.85,38694.0,143.08,143.28,142.59,142.85,38694.0
2017-01-25 13:00:00,142.89,143.13,142.51,143.02,73762.0,142.89,143.13,142.51,143.02,73762.0
2017-01-25 13:30:00,142.94,143.61,142.78,143.32,34642.0,142.94,143.61,142.78,143.32,34642.0
2017-01-25 14:00:00,143.42,144.2,143.42,143.88,27831.0,143.42,144.2,143.42,143.88,27831.0
2017-01-25 14:30:00,143.82,143.91,143.42,143.86,30770.0,143.82,143.91,143.42,143.86,30770.0
2017-01-25 15:00:00,143.87,144.11,143.55,143.93,42334.0,143.87,144.11,143.55,143.93,42334.0
2017-01-25 15:30:00,143.97,144.36,143.93,144.13,138392.0,143.97,144.36,143.93,144.13,138392.0
2017-01-26 09:30:00,143.71,143.71,142.62,143.27,45547.0,143.71,143.71,142.62,143.27,45547.0
2017-01-26 10:00:00,143.26,143.4,142.14,142.15,20366.0,143.26,143.4,142.14,142.15,20366.0
2017-01-26 10:30:00,142.23,142.75,142.14,142.28,27520.0,142.23,142.75,142.14,142.28,27520.0
2017-01-26 11:00:00,142.24,142.4,141.91,142.11,45475.0,142.24,142.4,141.91,142.11,45475.0
2017-01-26 11:30:00,142.13,142.91,142.13,142.22,32506.0,142.13,142.91,142.13,142.22,32506.0
2017-01-26 12:00:00,142.33,142.55,142.24,142.37,19897.0,142.33,142.55,142.24,142.37,19897.0
2017-01-26 12:30:00,142.37,142.47,142.16,142.16,19680.0,142.37,142.47,142.16,142.16,19680.0
2017-01-26 13:00:00,142.15,142.29,141.88,142.2,43194.0,142.15,142.29,141.88,142.2,43194.0
2017-01-26 13:30:00,142.12,142.37,142.02,142.35,24442.0,142.12,142.37,142.02,142.35,24442.0
2017-01-26 14:00:00,142.37,143.09,142.3,143.07,29679.0,142.37,143.09,142.3,143.07,29679.0
2017-01-26 14:30:00,143.07,143.26,142.87,143.23,27848.0,143.07,143.26,142.87,143.23,27848.0
2017-01-26 15:00:00,143.13,143.15,142.92,143.11,36489.0,143.13,143.15,142.92,143.11,36489.0
2017-01-26 15:30:00,143.1,143.14,142.79,142.82,107777.0,143.1,143.14,142.79,142.82,107777.0
2017-01-27 09:30:00,143.52,144.21,143.28,144.18,15794.0,143.52,144.21,143.28,144.18,15794.0
2017-01-27 10:00:00,144.25,144.53,143.46,143.91,30800.0,144.25,144.53,143.46,143.91,30800.0
2017-01-27 10:30:00,143.93,144.1,143.56,143.57,19456.0,143.93,144.1,143.56,143.57,19456.0
2017-01-27 11:00:00,143.71,144.2,143.64,143.97,16791.0,143.71,144.2,143.64,143.97,16791.0
2017-01-27 11:30:00,143.88,144.58,143.87,144.34,18732.0,143.88,144.58,143.87,144.34,18732.0
2017-01-27 12:00:00,144.33,144.58,144.22,144.56,9685.0,144.33,144.58,144.22,144.56,9685.0
2017-01-27 12:30:00,144.47,144.55,144.37,144.48,9075.0,144.47,144.55,144.37,144.48,9075.0
2017-01-27 13:00:00,144.49,144.58,144.37,144.46,7413.0,144.49,144.58,144.37,144.46,7413.0
2017-01-27 13:30:00,144.47,144.51,144.31,144.35,9888.0,144.47,144.51,144.31,144.35,9888.0
2017-01-27 14:00:00,144.31,144.4,144.09,144.21,12979.0,144.31,144.4,144.09,144.21,12979.0
2017-01-27 14:30:00,144.2,144.42,144.17,144.42,9899.0,144.2,144.42,144.17,144.42,9899.0
2017-01-27 15:00:00,144.38,144.52,144.27,144.31,16238.0,144.38,144.52,144.27,144.31,16238.0
2017-01-27 15:30:00,144.31,144.53,144.3,144.4,45804.0,144.31,144.53,144.3,144.4,45804.0
2017-01-30 09:30:00,143.57,143.66,142.43,143.02,39138.0,143.57,143.66,142.43,143.02,39138.0
2017-01-30 10:00:00,142.9,142.9,140.7,140.73,57838.0,142.9,142.9,140.7,140.73,57838.0
2017-01-30 10:30:00,140.74,140.9,139.81,139.94,103475.0,140.74,140.9,139.81,139.94,103475.0
2017-01-30 11:00:00,139.89,141.19,139.89,140.82,153128.0,139.89,141.19,139.89,140.82,153128.0
2017-01-30 11:30:00,140.72,140.72,140.07,140.15,40344.0,140.72,140.72,140.07,140.15,40344.0
2017-01-30 12:00:00,140.15,140.33,140.0,140.16,37784.0,140.15,140.33,140.0,140.16,37784.0
2017-01-30 12:30:00,140.18,140.28,139.88,140.26,44716.0,140.18,140.28,139.88,140.26,44716.0
2017-01-30 13:00:00,140.42,140.81,140.42,140.81,22480.0,140.42,140.81,140.42,140.81,22480.0
2017-01-30 13:30:00,140.86,140.87,140.52,140.52,30484.0,140.86,140.87,140.52,140.52,30484.0
2017-01-30 14:00:00,140.61,141.28,140.51,141.25,21646.0,140.61,141.28,140.51,141.25,21646.0
2017-01-30 14:30:00,141.22,141.49,140.69,140.76,25766.0,141.22,141.49,140.69,140.76,25766.0
2017-01-30 15:00:00,140.76,140.76,140.38,140.61,38975.0,140.76,140.76,140.38,140.61,38975.0
2017-01-30 15:30:00,140.59,140.99,140.46,140.92,109083.0,140.59,140.99,140.46,140.92,109083.0
2017-01-31 09:30:00,141.41,143.55,141.09,142.83,32358.0,141.41,143.55,141.09,142.83,32358.0
2017-01-31 10:00:00,143.0,143.99,142.92,143.67,37737.0,143.0,143.99,142.92,143.67,37737.0
2017-01-31 10:30:00,143.66,143.7,142.12,142.31,34412.0,143.66,143.7,142.12,142.31,34412.0
2017-01-31 11:00:00,142.27,142.65,141.47,141.49,46758.0,142.27,142.65,141.47,141.49,46758.0
2017-01-31 11:30:00,141.53,141.94,141.14,141.2,53906.0,141.53,141.94,141.14,141.2,53906.0
2017-01-31 12:00:00,141.19,141.5,141.16,141.24,52637.0,141.19,141.5,141.16,141.24,52637.0
2017-01-31 12:30:00,141.33,141.58,141.21,141.44,23940.0,141.33,141.58,141.21,141.44,23940.0
2017-01-31 13:00:00,141.44,141.73,141.27,141.69,38584.0,141.44,141.73,141.27,141.69,38584.0
2017-01-31 13:30:00,141.72,141.75,141.02,141.05,29109.0,141.72,141.75,141.02,141.05,29109.0
2017-01-31 14:00:00,141.04,141.53,140.93,141.45,68623.0,141.04,141.53,140.93,141.45,68623.0
2017-01-31 14:30:00,141.42,141.53,141.27,141.4,40456.0,141.42,141.53,141.27,141.4,40456.0
2017-01-31 15:00:00,141.4,141.58,141.33,141.46,55183.0,141.4,141.58,141.33,141.46,55183.0
2017-01-31 15:30:00,141.44,141.72,141.35,141.64,132544.0,141.44,141.72,141.35,141.64,132544.0
2017-02-01 09:30:00,142.04,144.85,141.46,144.59,184058.0,142.04,144.85,141.46,144.59,184058.0
2017-02-01 10:00:00,144.48,144.75,143.95,144.3,106756.0,144.48,144.75,143.95,144.3,106756.0
2017-02-01 10:30:00,144.33,144.74,144.0,144.39,57405.0,144.33,144.74,144.0,144.39,57405.0
2017-02-01 11:00:00,144.43,144.85,144.4,144.74,35724.0,144.43,144.85,144.4,144.74,35724.0
2017-02-01 11:30:00,144.79,144.99,144.31,144.46,40958.0,144.79,144.99,144.31,144.46,40958.0
2017-02-01 12:00:00,144.61,145.19,144.3,145.19,66504.0,144.61,145.19,144.3,145.19,66504.0
2017-02-01 12:30:00,145.1,145.77,145.1,145.34,28578.0,145.1,145.77,145.1,145.34,28578.0
2017-02-01 13:00:00,145.29,145.46,144.99,145.22,23133.0,145.29,145.46,144.99,145.22,23133.0
2017-02-01 13:30:00,145.16,145.67,145.0,145.4,43202.0,145.16,145.67,145.0,145.4,43202.0
2017-02-01 14:00:00,145.29,145.93,145.21,145.87,59246.0,145.29,145.93,145.21,145.87,59246.0
2017-02-01 14:30:00,145.96,146.02,145.27,145.51,41150.0,145.96,146.02,145.27,145.51,41150.0
2017-02-01 15:00:00,145.52,145.76,145.46,145.66,36319.0,145.52,145.76,145.46,145.66,36319.0
2017-02-01 15:30:00,145.77,145.78,145.43,145.69,97439.0,145.77,145.78,145.43,145.69,97439.0
2017-02-02 09:30:00,145.06,145.41,144.24,145.13,38268.0,145.06,145.41,144.24,145.13,38268.0
2017-02-02 10:00:00,145.13,145.22,144.45,144.5,29775.0,145.13,145.22,144.45,144.5,29775.0
2017-02-02 10:30:00,144.52,145.1,144.52,145.0,15787.0,144.52,145.1,144.52,145.0,15787.0
2017-02-02 11:00:00,144.99,145.06,144.7,144.82,13780.0,144.99,145.06,144.7,144.82,13780.0
2017-02-02 11:30:00,144.83,144.96,144.58,144.84,18707.0,144.83,144.96,144.58,144.84,18707.0
2017-02-02 12:00:00,144.7,144.79,144.51,144.56,16547.0,144.7,144.79,144.51,144.56,16547.0
2017-02-02 12:30:00,144.56,145.03,144.52,145.0,10109.0,144.56,145.03,144.52,145.0,10109.0
2017-02-02 13:00:00,145.08,145.25,144.9,144.97,18791.0,145.08,145.25,144.9,144.97,18791.0
2017-02-02 13:30:00,144.93,145.43,144.81,145.32,29444.0,144.93,145.43,144.81,145.32,29444.0
2017-02-02 14:00:00,145.27,145.49,144.94,145.1,16547.0,145.27,145.49,144.94,145.1,16547.0
2017-02-02 14:30:00,145.02,145.25,144.91,145.08,22642.0,145.02,145.25,144.91,145.08,22642.0
2017-02-02 15:00:00,145.12,145.2,144.85,145.13,33870.0,145.12,145.2,144.85,145.13,33870.0
2017-02-02 15:30:00,145.19,145.25,144.92,145.06,88238.0,145.19,145.25,144.92,145.06,88238.0
2017-02-03 09:30:00,145.98,146.74,145.32,146.19,31040.0,145.98,146.74,145.32,146.19,31040.0
2017-02-03 10:00:00,146.23,146.23,144.97,145.87,25753.0,146.23,146.23,144.97,145.87,25753.0
2017-02-03 10:30:00,145.79,145.95,145.42,145.78,42583.0,145.79,145.95,145.42,145.78,42583.0
2017-02-03 11:00:00,145.77,146.04,145.41,145.7,56539.0,145.77,146.04,145.41,145.7,56539.0
2017-02-03 11:30:00,145.72,145.77,145.5,145.55,16610.0,145.72,145.77,145.5,145.55,16610.0
2017-02-03 12:00:00,145.59,145.84,145.49,145.49,57018.0,145.59,145.84,145.49,145.49,57018.0
2017-02-03 12:30:00,145.46,145.55,145.36,145.5,22385.0,145.46,145.55,145.36,145.5,22385.0
2017-02-03 13:00:00,145.48,145.57,145.38,145.5,23710.0,145.48,145.57,145.38,145.5,23710.0
2017-02-03 13:30:00,145.5,145.76,145.4,145.72,24333.0,145.5,145.76,145.4,145.72,24333.0
2017-02-03 14:00:00,145.67,146.12,145.67,145.98,10483.0,145.67,146.12,145.67,145.98,10483.0
2017-02-03 14:30:00,146.04,146.3,146.03,146.27,14216.0,146.04,146.3,146.03,146.27,14216.0
2017-02-03 15:00:00,146.2,146.49,146.1,146.4,10261.0,146.2,146.49,146.1,146.4,10261.0
2017-02-03 15:30:00,146.36,146.42,146.22,146.34,58705.0,146.36,146.42,146.22,146.34,58705.0
2017-02-06 09:30:00,146.32,146.32,144.66,145.22,15515.0,146.32,146.32,144.66,145.22,15515.0
2017-02-06 10:00:00,145.08,145.46,144.72,145.35,8804.0,145.08,145.46,144.72,145.35,8804.0
2017-02-06 10:30:00,145.36,145.6,145.13,145.51,34656.0,145.36,145.6,145.13,145.51,34656.0
2017-02-06 11:00:00,145.44,145.89,145.42,145.83,29131.0,145.44,145.89,145.42,145.83,29131.0
2017-02-06 11:30:00,145.88,146.24,145.7,146.22,33278.0,145.88,146.24,145.7,146.22,33278.0
2017-02-06 12:00:00,146.15,146.15,145.55,145.78,8328.0,146.15,146.15,145.55,145.78,8328.0
2017-02-06 12:30:00,145.71,146.06,145.68,146.0,19422.0,145.71,146.06,145.68,146.0,19422.0
2017-02-06 13:00:00,145.97,146.05,145.35,145.61,20557.0,145.97,146.05,145.35,145.61,20557.0
2017-02-06 13:30:00,145.6,145.68,145.22,145.64,6346.0,145.6,145.68,145.22,145.64,6346.0
2017-02-06 14:00:00,145.6,145.67,145.33,145.62,17021.0,145.6,145.67,145.33,145.62,17021.0
2017-02-06 14:30:00,145.69,145.74,145.53,145.72,6479.0,145.69,145.74,145.53,145.72,6479.0
2017-02-06 15:00:00,145.72,145.9,145.65,145.75,14204.0,145.72,145.9,145.65,145.75,14204.0
2017-02-06 15:30:00,145.75,145.9,145.7,145.9,28110.0,145.75,145.9,145.7,145.9,28110.0
2017-02-07 09:30:00,146.31,147.37,146.31,147.13,22038.0,146.31,147.37,146.31,147.13,22038.0
2017-02-07 10:00:00,147.21,147.92,147.18,147.5,29722.0,147.21,147.92,147.18,147.5,29722.0
2017-02-07 10:30:00,147.55,147.79,147.37,147.73,40717.0,147.55,147.79,147.37,147.73,40717.0
2017-02-07 11:00:00,147.73,147.94,147.3,147.39,39759.0,147.73,147.94,147.3,147.39,39759.0
2017-02-07 11:30:00,147.32,147.48,146.92,147.33,38862.0,147.32,147.48,146.92,147.33,38862.0
2017-02-07 12:00:00,147.32,147.47,147.22,147.39,25560.0,147.32,147.47,147.22,147.39,25560.0
2017-02-07 12:30:00,147.28,147.28,146.64,146.94,12642.0,147.28,147.28,146.64,146.94,12642.0
2017-02-07 13:00:00,146.95,147.01,146.64,146.86,18774.0,146.95,147.01,146.64,146.86,18774.0
2017-02-07 13:30:00,146.86,147.32,146.8,147.32,15463.0,146.86,147.32,146.8,147.32,15463.0
2017-02-07 14:00:00,147.36,147.49,147.14,147.41,21742.0,147.36,147.49,147.14,147.41,21742.0
2017-02-07 14:30:00,147.37,147.6,147.31,147.59,21974.0,147.37,147.6,147.31,147.59,21974.0
2017-02-07 15:00:00,147.56,147.62,147.36,147.47,22853.0,147.56,147.62,147.36,147.47,22853.0
2017-02-07 15:30:00,147.45,147.46,147.16,147.38,81510.0,147.45,147.46,147.16,147.38,81510.0
2017-02-08 09:30:00,146.94,146.94,145.94,146.36,10526.0,146.94,146.94,145.94,146.36,10526.0
2017-02-08 10:00:00,146.59,146.93,146.13,146.38,13123.0,146.59,146.93,146.13,146.38,13123.0
2017-02-08 10:30:00,146.43,147.09,146.43,146.83,7647.0,146.43,147.09,146.43,146.83,7647.0
2017-02-08 11:00:00,146.84,147.2,146.77,147.06,7669.0,146.84,147.2,146.77,147.06,7669.0
2017-02-08 11:30:00,146.97,147.15,146.51,146.51,11749.0,146.97,147.15,146.51,146.51,11749.0
2017-02-08 12:00:00,146.58,147.21,146.48,147.21,22681.0,146.58,147.21,146.48,147.21,22681.0
2017-02-08 12:30:00,147.15,147.48,147.06,147.41,4949.0,147.15,147.48,147.06,147.41,4949.0
2017-02-08 13:00:00,147.45,147.49,147.08,147.35,21792.0,147.45,147.49,147.08,147.35,21792.0
2017-02-08 13:30:00,147.34,147.61,147.26,147.26,8914.0,147.34,147.61,147.26,147.26,8914.0
2017-02-08 14:00:00,147.2,147.63,147.2,147.55,20498.0,147.2,147.63,147.2,147.55,20498.0
2017-02-08 14:30:00,147.48,147.64,147.3,147.32,12195.0,147.48,147.64,147.3,147.32,12195.0
2017-02-08 15:00:00,147.37,147.52,147.23,147.52,16836.0,147.37,147.52,147.23,147.52,16836.0
2017-02-08 15:30:00,147.46,147.7,147.44,147.58,71967.0,147.46,147.7,147.44,147.58,71967.0
2017-02-09 09:30:00,147.58,148.42,147.2,147.39,20007.0,147.58,148.42,147.2,147.39,20007.0
2017-02-09 10:00:00,147.53,148.02,147.41,148.01,12162.0,147.53,148.02,147.41,148.01,12162.0
2017-02-09 10:30:00,148.19,148.19,147.86,148.06,9668.0,148.19,148.19,147.86,148.06,9668.0
2017-02-09 11:00:00,148.02,148.53,147.93,148.22,38903.0,148.02,148.53,147.93,148.22,38903.0
2017-02-09 11:30:00,148.18,148.47,148.18,148.31,8047.0,148.18,148.47,148.18,148.31,8047.0
2017-02-09 12:00:00,148.32,148.53,148.12,148.22,15114.0,148.32,148.53,148.12,148.22,15114.0
2017-02-09 12:30:00,148.25,148.32,148.16,148.22,7260.0,148.25,148.32,148.16,148.22,7260.0
2017-02-09 13:00:00,148.2,148.48,148.18,148.43,6954.0,148.2,148.48,148.18,148.43,6954.0
2017-02-09 13:30:00,148.37,148.66,148.28,148.55,6900.0,148.37,148.66,148.28,148.55,6900.0
2017-02-09 14:00:00,148.6,148.67,148.56,148.59,6736.0,148.6,148.67,148.56,148.59,6736.0
2017-02-09 14:30:00,148.66,148.81,148.6,148.76,8133.0,148.66,148.81,148.6,148.76,8133.0
2017-02-09 15:00:00,148.69,148.93,148.55,148.92,22152.0,148.69,148.93,148.55,148.92,22152.0
2017-02-09 15:30:00,148.95,148.96,148.63,148.66,62851.0,148.95,148.96,148.63,148.66,62851.0
2017-02-10 09:30:00,148.7,149.14,148.13,148.94,102987.0,148.7,149.14,148.13,148.94,102987.0
2017-02-10 10:00:00,148.9,149.35,148.56,148.59,21711.0,148.9,149.35,148.56,148.59,21711.0
2017-02-10 10:30:00,148.68,148.86,148.56,148.59,7710.0,148.68,148.86,148.56,148.59,7710.0
2017-02-10 11:00:00,148.6,148.84,148.47,148.56,12934.0,148.6,148.84,148.47,148.56,12934.0
2017-02-10 11:30:00,148.66,148.84,148.62,148.75,7000.0,148.66,148.84,148.62,148.75,7000.0
2017-02-10 12:00:00,148.71,148.95,148.63,148.84,5642.0,148.71,148.95,148.63,148.84,5642.0
2017-02-10 12:30:00,148.78,149.36,148.78,149.36,10531.0,148.78,149.36,148.78,149.36,10531.0
2017-02-10 13:00:00,149.45,149.59,149.34,149.59,9127.0,149.45,149.59,149.34,149.59,9127.0
2017-02-10 13:30:00,149.6,149.81,149.43,149.58,12095.0,149.6,149.81,149.43,149.58,12095.0
2017-02-10 14:00:00,149.53,149.67,149.53,149.64,15346.0,149.53,149.67,149.53,149.64,15346.0
2017-02-10 14:30:00,149.67,149.68,149.29,149.29,14042.0,149.67,149.68,149.29,149.29,14042.0
2017-02-10 15:00:00,149.38,149.41,149.06,149.1,12866.0,149.38,149.41,149.06,149.1,12866.0
2017-02-10 15:30:00,149.08,149.3,149.07,149.2,45874.0,149.08,149.3,149.07,149.2,45874.0
2017-02-13 09:30:00,149.33,150.66,148.75,149.89,83908.0,149.33,150.66,148.75,149.89,83908.0
2017-02-13 10:00:00,150.09,150.98,150.06,150.86,43880.0,150.09,150.98,150.06,150.86,43880.0
2017-02-13 10:30:00,150.78,150.89,150.14,150.43,22734.0,150.78,150.89,150.14,150.43,22734.0
2017-02-13 11:00:00,150.41,150.82,150.3,150.52,33819.0,150.41,150.82,150.3,150.52,33819.0
2017-02-13 11:30:00,150.54,150.59,150.22,150.35,22082.0,150.54,150.59,150.22,150.35,22082.0
2017-02-13 12:00:00,150.32,150.54,150.32,150.38,14516.0,150.32,150.54,150.32,150.38,14516.0
2017-02-13 12:30:00,150.35,150.42,149.55,150.18,55835.0,150.35,150.42,149.55,150.18,55835.0
2017-02-13 13:00:00,150.18,150.36,149.73,150.31,32305.0,150.18,150.36,149.73,150.31,32305.0
2017-02-13 13:30:00,150.3,150.4,150.01,150.03,12011.0,150.3,150.4,150.01,150.03,12011.0
2017-02-13 14:00:00,149.99,150.47,149.9,150.31,24341.0,149.99,150.47,149.9,150.31,24341.0
2017-02-13 14:30:00,150.3,150.32,149.99,149.99,6724.0,150.3,150.32,149.99,149.99,6724.0
2017-02-13 15:00:00,149.93,150.05,149.76,149.85,11385.0,149.93,150.05,149.76,149.85,11385.0
2017-02-13 15:30:00,149.82,149.94,149.67,149.72,40080.0,149.82,149.94,149.67,149.72,40080.0
2017-02-14 09:30:00,149.06,149.75,148.72,149.64,19597.0,149.06,149.75,148.72,149.64,19597.0
2017-02-14 10:00:00,149.74,150.1,149.33,149.91,14021.0,149.74,150.1,149.33,149.91,14021.0
2017-02-14 10:30:00,149.79,149.84,149.24,149.44,26777.0,149.79,149.84,149.24,149.44,26777.0
2017-02-14 11:00:00,149.45,149.54,149.21,149.28,18513.0,149.45,149.54,149.21,149.28,18513.0
2017-02-14 11:30:00,149.19,149.79,149.16,149.77,13738.0,149.19,149.79,149.16,149.77,13738.0
2017-02-14 12:00:00,149.83,150.06,149.83,150.03,16310.0,149.83,150.06,149.83,150.03,16310.0
2017-02-14 12:30:00,150.07,150.41,149.99,150.28,14217.0,150.07,150.41,149.99,150.28,14217.0
2017-02-14 13:00:00,150.32,150.61,150.24,150.41,15608.0,150.32,150.61,150.24,150.41,15608.0
2017-02-14 13:30:00,150.47,150.64,150.37,150.54,12190.0,150.47,150.64,150.37,150.54,12190.0
2017-02-14 14:00:00,150.53,150.65,150.41,150.5,18148.0,150.53,150.65,150.41,150.5,18148.0
2017-02-14 14:30:00,150.49,150.54,150.18,150.24,21273.0,150.49,150.54,150.18,150.24,21273.0
2017-02-14 15:00:00,150.27,150.42,150.21,150.41,19202.0,150.27,150.42,150.21,150.41,19202.0
2017-02-14 15:30:00,150.4,150.58,150.35,150.47,47992.0,150.4,150.58,150.35,150.47,47992.0
2017-02-15 09:30:00,149.85,151.38,149.22,151.38,49853.0,149.85,151.38,149.22,151.38,49853.0
2017-02-15 10:00:00,151.46,153.17,151.41,152.68,151223.0,151.46,153.17,151.41,152.68,151223.0
2017-02-15 10:30:00,152.7,152.86,152.11,152.27,42696.0,152.7,152.86,152.11,152.27,42696.0
2017-02-15 11:00:00,152.26,153.07,151.74,152.94,47110.0,152.26,153.07,151.74,152.94,47110.0
2017-02-15 11:30:00,152.93,153.26,152.82,153.25,35899.0,152.93,153.26,152.82,153.25,35899.0
2017-02-15 12:00:00,153.26,153.29,152.68,152.77,33579.0,153.26,153.29,152.68,152.77,33579.0
2017-02-15 12:30:00,152.76,153.05,152.73,152.77,22314.0,152.76,153.05,152.73,152.77,22314.0
2017-02-15 13:00:00,152.79,152.99,152.53,152.53,22535.0,152.79,152.99,152.53,152.53,22535.0
2017-02-15 13:30:00,152.59,153.11,152.58,153.01,30572.0,152.59,153.11,152.58,153.01,30572.0
2017-02-15 14:00:00,153.02,153.51,152.86,153.51,48152.0,153.02,153.51,152.86,153.51,48152.0
2017-02-15 14:30:00,153.52,153.59,153.25,153.57,53666.0,153.52,153.59,153.25,153.57,53666.0
2017-02-15 15:00:00,153.59,153.91,153.48,153.8,44436.0,153.59,153.91,153.48,153.8,44436.0
2017-02-15 15:30:00,153.76,153.83,153.35,153.41,97195.0,153.76,153.83,153.35,153.41,97195.0
2017-02-16 09:30:00,153.36,153.36,151.83,152.08,26114.0,153.36,153.36,151.83,152.08,26114.0
2017-02-16 10:00:00,152.06,153.21,151.78,153.19,43158.0,152.06,153.21,151.78,153.19,43158.0
2017-02-16 10:30:00,153.18,153.36,152.35,152.37,34413.0,153.18,153.36,152.35,152.37,34413.0
2017-02-16 11:00:00,152.32,152.32,151.64,151.78,14900.0,152.32,152.32,151.64,151.78,14900.0
2017-02-16 11:30:00,151.78,152.13,151.76,151.96,13425.0,151.78,152.13,151.76,151.96,13425.0
2017-02-16 12:00:00,151.99,152.12,151.77,152.01,10384.0,151.99,152.12,151.77,152.01,10384.0
2017-02-16 12:30:00,152.06,152.65,151.97,152.49,34864.0,152.06,152.65,151.97,152.49,34864.0
2017-02-16 13:00:00,152.45,152.48,152.14,152.19,12222.0,152.45,152.48,152.14,152.19,12222.0
2017-02-16 13:30:00,152.25,152.43,152.1,152.36,15968.0,152.25,152.43,152.1,152.36,15968.0
2017-02-16 14:00:00,152.36,152.4,152.03,152.04,13324.0,152.36,152.4,152.03,152.04,13324.0
2017-02-16 14:30:00,152.03,152.37,152.03,152.35,16795.0,152.03,152.37,152.03,152.35,16795.0
2017-02-16 15:00:00,152.35,152.53,152.26,152.41,24532.0,152.35,152.53,152.26,152.41,24532.0
2017-02-16 15:30:00,152.43,153.1,152.43,152.97,90599.0,152.43,153.1,152.43,152.97,90599.0
2017-02-17 09:30:00,152.7,153.75,152.65,153.15,47882.0,152.7,153.75,152.65,153.15,47882.0
2017-02-17 10:00:00,153.14,153.59,153.07,153.46,23497.0,153.14,153.59,153.07,153.46,23497.0
2017-02-17 10:30:00,153.35,153.56,153.25,153.44,17099.0,153.35,153.56,153.25,153.44,17099.0
2017-02-17 11:00:00,153.47,153.57,153.37,153.37,22083.0,153.47,153.57,153.37,153.37,22083.0
2017-02-17 11:30:00,153.36,153.88,153.36,153.86,17565.0,153.36,153.88,153.36,153.86,17565.0
2017-02-17 12:00:00,153.8,153.89,153.73,153.77,11069.0,153.8,153.89,153.73,153.77,11069.0
2017-02-17 12:30:00,153.8,153.87,153.71,153.75,19825.0,153.8,153.87,153.71,153.75,19825.0
2017-02-17 13:00:00,153.74,153.85,153.69,153.8,12882.0,153.74,153.85,153.69,153.8,12882.0
2017-02-17 13:30:00,153.77,154.03,153.73,154.03,14122.0,153.77,154.03,153.73,154.03,14122.0
2017-02-17 14:00:00,154.03,154.14,153.93,154.13,12670.0,154.03,154.14,153.93,154.13,12670.0
2017-02-17 14:30:00,154.17,154.39,154.12,154.35,16304.0,154.17,154.39,154.12,154.35,16304.0
2017-02-17 15:00:00,154.37,154.41,154.23,154.32,16020.0,154.37,154.41,154.23,154.32,16020.0
2017-02-17 15:30:00,154.36,154.36,154.13,154.33,44345.0,154.36,154.36,154.13,154.33,44345.0
2017-02-21 09:30:00,154.3,155.22,154.3,154.66,17481.0,154.3,155.22,154.3,154.66,17481.0
2017-02-21 10:00:00,154.67,155.29,154.67,154.87,28671.0,154.67,155.29,154.67,154.87,28671.0
2017-02-21 10:30:00,154.84,154.99,154.21,154.64,38585.0,154.84,154.99,154.21,154.64,38585.0
2017-02-21 11:00:00,154.48,154.55,153.85,153.92,14379.0,154.48,154.55,153.85,153.92,14379.0
2017-02-21 11:30:00,153.92,154.02,153.42,153.78,46454.0,153.92,154.02,153.42,153.78,46454.0
2017-02-21 12:00:00,153.83,154.19,153.8,154.19,10181.0,153.83,154.19,153.8,154.19,10181.0
2017-02-21 12:30:00,154.17,154.19,153.96,153.99,13845.0,154.17,154.19,153.96,153.99,13845.0
2017-02-21 13:00:00,153.99,154.23,153.88,154.23,10549.0,153.99,154.23,153.88,154.23,10549.0
2017-02-21 13:30:00,154.11,154.24,154.04,154.04,4366.0,154.11,154.24,154.04,154.04,4366.0
2017-02-21 14:00:00,154.13,154.45,154.12,154.41,7037.0,154.13,154.45,154.12,154.41,7037.0
2017-02-21 14:30:00,154.49,154.65,154.38,154.52,10001.0,154.49,154.65,154.38,154.52,10001.0
2017-02-21 15:00:00,154.56,154.73,154.56,154.7,10143.0,154.56,154.73,154.56,154.7,10143.0
2017-02-21 15:30:00,154.7,154.84,154.58,154.59,41391.0,154.7,154.84,154.58,154.59,41391.0
2017-02-22 09:30:00,153.79,154.92,153.45,153.97,31760.0,153.79,154.92,153.45,153.97,31760.0
2017-02-22 10:00:00,153.76,155.27,153.76,155.24,15027.0,153.76,155.27,153.76,155.24,15027.0
2017-02-22 10:30:00,155.13,155.2,154.71,154.97,14625.0,155.13,155.2,154.71,154.97,14625.0
2017-02-22 11:00:00,155.01,155.06,154.69,154.95,14733.0,155.01,155.06,154.69,154.95,14733.0
2017-02-22 11:30:00,154.95,155.1,154.18,154.66,45311.0,154.95,155.1,154.18,154.66,45311.0
2017-02-22 12:00:00,154.53,154.68,154.43,154.62,8200.0,154.53,154.68,154.43,154.62,8200.0
2017-02-22 12:30:00,154.62,154.7,154.48,154.58,8304.0,154.62,154.7,154.48,154.58,8304.0
2017-02-22 13:00:00,154.61,154.61,154.36,154.53,7530.0,154.61,154.61,154.36,154.53,7530.0
2017-02-22 13:30:00,154.59,154.67,154.44,154.66,5793.0,154.59,154.67,154.44,154.66,5793.0
2017-02-22 14:00:00,154.63,154.63,154.37,154.61,9415.0,154.63,154.63,154.37,154.61,9415.0
2017-02-22 14:30:00,154.61,154.73,154.45,154.45,9283.0,154.61,154.73,154.45,154.45,9283.0
2017-02-22 15:00:00,154.55,154.73,154.43,154.55,16840.0,154.55,154.73,154.43,154.55,16840.0
2017-02-22 15:30:00,154.55,154.92,154.52,154.71,58546.0,154.55,154.92,154.52,154.71,58546.0
2017-02-23 09:30:00,154.79,154.79,153.64,154.09,36539.0,154.79,154.79,153.64,154.09,36539.0
2017-02-23 10:00:00,154.11,154.21,153.85,153.94,29899.0,154.11,154.21,153.85,153.94,29899.0
2017-02-23 10:30:00,154.01,154.08,153.36,153.77,39632.0,154.01,154.08,153.36,153.77,39632.0
2017-02-23 11:00:00,153.81,154.04,153.38,153.88,30782.0,153.81,154.04,153.38,153.88,30782.0
2017-02-23 11:30:00,153.78,154.03,153.53,153.72,24316.0,153.78,154.03,153.53,153.72,24316.0
2017-02-23 12:00:00,153.72,154.13,153.7,154.06,10331.0,153.72,154.13,153.7,154.06,10331.0
2017-02-23 12:30:00,154.06,154.43,154.04,154.34,13786.0,154.06,154.43,154.04,154.34,13786.0
2017-02-23 13:00:00,154.3,154.47,154.29,154.34,9414.0,154.3,154.47,154.29,154.34,9414.0
2017-02-23 13:30:00,154.31,154.63,154.24,154.63,11978.0,154.31,154.63,154.24,154.63,11978.0
2017-02-23 14:00:00,154.57,154.7,154.36,154.7,12669.0,154.57,154.7,154.36,154.7,12669.0
2017-02-23 14:30:00,154.63,154.78,154.55,154.72,15341.0,154.63,154.78,154.55,154.72,15341.0
2017-02-23 15:00:00,154.75,154.87,154.7,154.81,24035.0,154.75,154.87,154.7,154.81,24035.0
2017-02-23 15:30:00,154.79,155.01,154.62,154.85,113956.0,154.79,155.01,154.62,154.85,113956.0
2017-02-24 09:30:00,154.75,154.97,153.59,154.75,32501.0,154.75,154.97,153.59,154.75,32501.0
2017-02-24 10:00:00,154.96,154.99,154.08,154.65,16914.0,154.96,154.99,154.08,154.65,16914.0
2017-02-24 10:30:00,154.65,154.93,154.65,154.87,13545.0,154.65,154.93,154.65,154.87,13545.0
2017-02-24 11:00:00,154.93,155.27,154.87,155.09,16609.0,154.93,155.27,154.87,155.09,16609.0
2017-02-24 11:30:00,155.09,155.35,155.06,155.1,20732.0,155.09,155.35,155.06,155.1,20732.0
2017-02-24 12:00:00,155.09,155.49,155.09,155.43,10700.0,155.09,155.49,155.09,155.43,10700.0
2017-02-24 12:30:00,155.43,155.59,155.26,155.58,15456.0,155.43,155.59,155.26,155.58,15456.0
2017-02-24 13:00:00,155.59,155.64,155.47,155.49,11201.0,155.59,155.64,155.47,155.49,11201.0
2017-02-24 13:30:00,155.48,155.79,155.48,155.79,19517.0,155.48,155.79,155.48,155.79,19517.0
2017-02-24 14:00:00,155.86,155.94,155.59,155.94,16420.0,155.86,155.94,155.59,155.94,16420.0
2017-02-24 14:30:00,155.92,156.03,155.75,155.76,14772.0,155.92,156.03,155.75,155.76,14772.0
2017-02-24 15:00:00,155.74,156.17,155.74,156.05,15417.0,155.74,156.17,155.74,156.05,15417.0
2017-02-24 15:30:00,156.07,156.43,156.04,156.42,38835.0,156.07,156.43,156.04,156.42,38835.0
2017-02-27 09:30:00,156.75,157.18,155.82,157.14,39570.0,156.75,157.18,155.82,157.14,39570.0
2017-02-27 10:00:00,157.11,157.32,156.67,156.81,23820.0,157.11,157.32,156.67,156.81,23820.0
2017-02-27 10:30:00,156.83,156.83,156.49,156.49,32296.0,156.83,156.83,156.49,156.49,32296.0
2017-02-27 11:00:00,156.45,156.54,155.97,156.03,30463.0,156.45,156.54,155.97,156.03,30463.0
2017-02-27 11:30:00,155.99,156.25,155.94,156.02,28430.0,155.99,156.25,155.94,156.02,28430.0
2017-02-27 12:00:00,156.0,156.24,155.84,156.24,20259.0,156.0,156.24,155.84,156.24,20259.0
2017-02-27 12:30:00,156.34,156.34,156.21,156.3,14566.0,156.34,156.34,156.21,156.3,14566.0
2017-02-27 13:00:00,156.31,156.41,156.19,156.39,14885.0,156.31,156.41,156.19,156.39,14885.0
2017-02-27 13:30:00,156.4,156.53,156.36,156.41,14424.0,156.4,156.53,156.36,156.41,14424.0
2017-02-27 14:00:00,156.43,156.63,156.36,156.54,34918.0,156.43,156.63,156.36,156.54,34918.0
2017-02-27 14:30:00,156.54,157.0,156.49,157.0,27767.0,156.54,157.0,156.49,157.0,27767.0
2017-02-27 15:00:00,157.07,157.1,156.77,156.84,43492.0,157.07,157.1,156.77,156.84,43492.0
2017-02-27 15:30:00,156.86,156.87,156.43,156.55,68869.0,156.86,156.87,156.43,156.55,68869.0
2017-02-28 09:30:00,156.6,156.96,155.98,156.77,17267.0,156.6,156.96,155.98,156.77,17267.0
2017-02-28 10:00:00,156.83,157.72,156.83,156.96,31622.0,156.83,157.72,156.83,156.96,31622.0
2017-02-28 10:30:00,156.91,156.98,156.7,156.77,22455.0,156.91,156.98,156.7,156.77,22455.0
2017-02-28 11:00:00,156.72,156.79,156.18,156.28,19847.0,156.72,156.79,156.18,156.28,19847.0
2017-02-28 11:30:00,156.26,156.33,156.13,156.3,17756.0,156.26,156.33,156.13,156.3,17756.0
2017-02-28 12:00:00,156.3,156.3,155.29,155.38,37570.0,156.3,156.3,155.29,155.38,37570.0
2017-02-28 12:30:00,155.43,155.72,155.2,155.2,27658.0,155.43,155.72,155.2,155.2,27658.0
2017-02-28 13:00:00,155.25,155.41,155.13,155.3,25737.0,155.25,155.41,155.13,155.3,25737.0
2017-02-28 13:30:00,155.31,155.63,155.3,155.31,23874.0,155.31,155.63,155.3,155.31,23874.0
2017-02-28 14:00:00,155.31,155.34,154.71,155.09,33364.0,155.31,155.34,154.71,155.09,33364.0
2017-02-28 14:30:00,155.08,155.25,154.98,155.19,25441.0,155.08,155.25,154.98,155.19,25441.0
2017-02-28 15:00:00,155.19,155.27,154.98,155.14,29154.0,155.19,155.27,154.98,155.14,29154.0
2017-02-28 15:30:00,155.14,155.14,154.77,154.96,88795.0,155.14,155.14,154.77,154.96,88795.0
2017-03-01 09:30:00,156.12,157.91,155.68,155.99,58414.0,156.12,157.91,155.68,155.99,58414.0
2017-03-01 10:00:00,155.91,156.2,155.54,155.58,40875.0,155.91,156.2,155.54,155.58,40875.0
2017-03-01 10:30:00,155.7,155.87,155.39,155.76,25418.0,155.7,155.87,155.39,155.76,25418.0
2017-03-01 11:00:00,155.75,156.06,155.48,156.03,39580.0,155.75,156.06,155.48,156.03,39580.0
2017-03-01 11:30:00,156.01,156.14,155.83,155.88,25006.0,156.01,156.14,155.83,155.88,25006.0
2017-03-01 12:00:00,155.96,156.22,155.93,156.2,16135.0,155.96,156.22,155.93,156.2,16135.0
2017-03-01 12:30:00,156.17,156.3,156.01,156.06,15668.0,156.17,156.3,156.01,156.06,15668.0
2017-03-01 13:00:00,156.1,156.14,155.86,155.87,17845.0,156.1,156.14,155.86,155.87,17845.0
2017-03-01 13:30:00,155.93,156.07,155.93,155.94,16360.0,155.93,156.07,155.93,155.94,16360.0
2017-03-01 14:00:00,155.96,156.21,155.89,156.11,34956.0,155.96,156.21,155.89,156.11,34956.0
2017-03-01 14:30:00,156.11,156.21,155.93,155.95,27763.0,156.11,156.21,155.93,155.95,27763.0
2017-03-01 15:00:00,155.96,156.03,155.61,155.92,27423.0,155.96,156.03,155.61,155.92,27423.0
2017-03-01 15:30:00,155.92,156.12,155.72,155.83,110925.0,155.92,156.12,155.72,155.83,110925.0
2017-03-02 09:30:00,155.73,155.89,155.17,155.66,20244.0,155.73,155.89,155.17,155.66,20244.0
2017-03-02 10:00:00,155.67,155.78,155.14,155.29,20998.0,155.67,155.78,155.14,155.29,20998.0
2017-03-02 10:30:00,155.12,155.17,154.57,154.76,30437.0,155.12,155.17,154.57,154.76,30437.0
2017-03-02 11:00:00,154.77,154.93,154.59,154.8,22592.0,154.77,154.93,154.59,154.8,22592.0
2017-03-02 11:30:00,154.84,154.86,154.26,154.45,35471.0,154.84,154.86,154.26,154.45,35471.0
2017-03-02 12:00:00,154.46,154.73,154.28,154.44,29686.0,154.46,154.73,154.28,154.44,29686.0
2017-03-02 12:30:00,154.42,154.65,154.35,154.64,27425.0,154.42,154.65,154.35,154.64,27425.0
2017-03-02 13:00:00,154.63,154.63,154.16,154.32,24885.0,154.63,154.63,154.16,154.32,24885.0
2017-03-02 13:30:00,154.33,154.57,154.32,154.54,21477.0,154.33,154.57,154.32,154.54,21477.0
2017-03-02 14:00:00,154.54,154.68,153.88,154.15,37325.0,154.54,154.68,153.88,154.15,37325.0
2017-03-02 14:30:00,154.14,154.45,154.07,154.15,29690.0,154.14,154.45,154.07,154.15,29690.0
2017-03-02 15:00:00,154.15,154.19,153.75,154.07,46097.0,154.15,154.19,153.75,154.07,46097.0
2017-03-02 15:30:00,154.07,154.28,153.86,154.16,96063.0,154.07,154.28,153.86,154.16,96063.0
2017-03-03 09:30:00,154.0,154.6,153.2,154.4,103042.0,154.0,154.6,153.2,154.4,103042.0
2017-03-03 10:00:00,154.36,154.55,153.67,153.82,36061.0,154.36,154.55,153.67,153.82,36061.0
2017-03-03 10:30:00,153.76,153.86,153.26,153.63,33183.0,153.76,153.86,153.26,153.63,33183.0
2017-03-03 11:00:00,153.55,153.76,153.22,153.53,78360.0,153.55,153.76,153.22,153.53,78360.0
2017-03-03 11:30:00,153.46,154.28,153.45,154.23,16551.0,153.46,154.28,153.45,154.23,16551.0
2017-03-03 12:00:00,154.21,154.49,154.03,154.42,18229.0,154.21,154.49,154.03,154.42,18229.0
2017-03-03 12:30:00,154.35,154.56,154.3,154.46,15200.0,154.35,154.56,154.3,154.46,15200.0
2017-03-03 13:00:00,154.43,154.71,154.15,154.69,13824.0,154.43,154.71,154.15,154.69,13824.0
2017-03-03 13:30:00,154.69,154.99,154.68,154.84,18424.0,154.69,154.99,154.68,154.84,18424.0
2017-03-03 14:00:00,154.85,154.96,154.57,154.63,16712.0,154.85,154.96,154.57,154.63,16712.0
2017-03-03 14:30:00,154.64,154.83,154.63,154.69,25229.0,154.64,154.83,154.63,154.69,25229.0
2017-03-03 15:00:00,154.72,154.74,154.46,154.74,26443.0,154.72,154.74,154.46,154.74,26443.0
2017-03-03 15:30:00,154.71,154.92,154.63,154.87,70801.0,154.71,154.92,154.63,154.87,70801.0
2017-03-06 09:30:00,154.29,154.85,152.05,153.91,61449.0,154.29,154.85,152.05,153.91,61449.0
2017-03-06 10:00:00,153.86,153.95,153.31,153.31,42370.0,153.86,153.95,153.31,153.31,42370.0
2017-03-06 10:30:00,153.26,153.73,153.26,153.55,43292.0,153.26,153.73,153.26,153.55,43292.0
2017-03-06 11:00:00,153.56,153.56,152.97,153.07,110699.0,153.56,153.56,152.97,153.07,110699.0
2017-03-06 11:30:00,153.07,153.4,152.77,153.21,44131.0,153.07,153.4,152.77,153.21,44131.0
2017-03-06 12:00:00,153.28,153.84,153.22,153.84,13444.0,153.28,153.84,153.22,153.84,13444.0
2017-03-06 12:30:00,153.8,154.28,153.71,154.14,14720.0,153.8,154.28,153.71,154.14,14720.0
2017-03-06 13:00:00,154.19,154.63,154.15,154.15,14698.0,154.19,154.63,154.15,154.15,14698.0
2017-03-06 13:30:00,154.14,154.15,153.6,153.65,13654.0,154.14,154.15,153.6,153.65,13654.0
2017-03-06 14:00:00,153.64,153.84,153.59,153.84,22186.0,153.64,153.84,153.59,153.84,22186.0
2017-03-06 14:30:00,153.83,153.98,153.73,153.84,25946.0,153.83,153.98,153.73,153.84,25946.0
2017-03-06 15:00:00,153.89,153.99,153.83,153.83,21256.0,153.89,153.99,153.83,153.83,21256.0
2017-03-06 15:30:00,153.82,153.96,153.3,153.4,64652.0,153.82,153.96,153.3,153.4,64652.0
2017-03-07 09:30:00,152.89,153.57,152.49,153.57,14358.0,152.89,153.57,152.49,153.57,14358.0
2017-03-07 10:00:00,153.44,153.57,153.05,153.18,24400.0,153.44,153.57,153.05,153.18,24400.0
2017-03-07 10:30:00,153.31,153.5,153.07,153.18,12704.0,153.31,153.5,153.07,153.18,12704.0
2017-03-07 11:00:00,153.18,153.23,152.62,152.67,24541.0,153.18,153.23,152.62,152.67,24541.0
2017-03-07 11:30:00,152.62,153.18,152.5,153.08,15164.0,152.62,153.18,152.5,153.08,15164.0
2017-03-07 12:00:00,153.04,153.22,152.93,153.22,5276.0,153.04,153.22,152.93,153.22,5276.0
2017-03-07 12:30:00,153.27,153.78,153.26,153.66,7488.0,153.27,153.78,153.26,153.66,7488.0
2017-03-07 13:00:00,153.74,153.93,153.59,153.69,6200.0,153.74,153.93,153.59,153.69,6200.0
2017-03-07 13:30:00,153.75,153.77,153.36,153.43,7355.0,153.75,153.77,153.36,153.43,7355.0
2017-03-07 14:00:00,153.41,153.6,153.36,153.42,9390.0,153.41,153.6,153.36,153.42,9390.0
2017-03-07 14:30:00,153.41,153.66,153.35,153.59,8218.0,153.41,153.66,153.35,153.59,8218.0
2017-03-07 15:00:00,153.57,153.87,153.41,153.6,10890.0,153.57,153.87,153.41,153.6,10890.0
2017-03-07 15:30:00,153.6,153.69,153.17,153.34,40570.0,153.6,153.69,153.17,153.34,40570.0
2017-03-08 09:30:00,153.34,153.34,152.48,152.8,20007.0,153.34,153.34,152.48,152.8,20007.0
2017-03-08 10:00:00,152.74,153.2,152.58,153.2,14129.0,152.74,153.2,152.58,153.2,14129.0
2017-03-08 10:30:00,153.17,153.82,152.93,153.59,20749.0,153.17,153.82,152.93,153.59,20749.0
2017-03-08 11:00:00,153.56,153.88,153.54,153.77,14344.0,153.56,153.88,153.54,153.77,14344.0
2017-03-08 11:30:00,153.74,153.74,153.36,153.47,20886.0,153.74,153.74,153.36,153.47,20886.0
2017-03-08 12:00:00,153.46,153.68,153.29,153.57,13339.0,153.46,153.68,153.29,153.57,13339.0
2017-03-08 12:30:00,153.59,153.86,153.54,153.82,16252.0,153.59,153.86,153.54,153.82,16252.0
2017-03-08 13:00:00,153.84,153.97,153.76,153.82,12143.0,153.84,153.97,153.76,153.82,12143.0
2017-03-08 13:30:00,153.83,153.92,153.56,153.66,15232.0,153.83,153.92,153.56,153.66,15232.0
2017-03-08 14:00:00,153.6,153.77,153.36,153.36,26741.0,153.6,153.77,153.36,153.36,26741.0
2017-03-08 14:30:00,153.37,153.68,153.28,153.51,12957.0,153.37,153.68,153.28,153.51,12957.0
2017-03-08 15:00:00,153.58,153.62,153.31,153.31,29848.0,153.58,153.62,153.31,153.31,29848.0
2017-03-08 15:30:00,153.34,153.34,152.85,153.05,76640.0,153.34,153.34,152.85,153.05,76640.0
2017-03-09 09:30:00,153.12,154.55,152.36,154.55,24889.0,153.12,154.55,152.36,154.55,24889.0
2017-03-09 10:00:00,154.63,155.15,154.57,154.77,38979.0,154.63,155.15,154.57,154.77,38979.0
2017-03-09 10:30:00,154.82,154.91,154.43,154.44,26015.0,154.82,154.91,154.43,154.44,26015.0
2017-03-09 11:00:00,154.51,154.79,154.26,154.79,13486.0,154.51,154.79,154.26,154.79,13486.0
2017-03-09 11:30:00,154.83,155.09,154.66,154.87,12658.0,154.83,155.09,154.66,154.87,12658.0
2017-03-09 12:00:00,154.97,155.29,154.97,155.18,14048.0,154.97,155.29,154.97,155.18,14048.0
2017-03-09 12:30:00,155.05,155.82,154.93,155.74,22754.0,155.05,155.82,154.93,155.74,22754.0
2017-03-09 13:00:00,155.74,155.93,155.46,155.46,20996.0,155.74,155.93,155.46,155.46,20996.0
2017-03-09 13:30:00,155.38,155.64,155.21,155.52,18806.0,155.38,155.64,155.21,155.52,18806.0
2017-03-09 14:00:00,155.53,155.53,154.77,154.99,62885.0,155.53,155.53,154.77,154.99,62885.0
2017-03-09 14:30:00,154.91,154.96,154.48,154.7,41701.0,154.91,154.96,154.48,154.7,41701.0
2017-03-09 15:00:00,154.74,154.95,154.65,154.75,25094.0,154.74,154.95,154.65,154.75,25094.0
2017-03-09 15:30:00,154.78,154.96,154.53,154.61,64823.0,154.78,154.96,154.53,154.61,64823.0
2017-03-10 09:30:00,155.56,156.68,154.96,156.68,90832.0,155.56,156.68,154.96,156.68,90832.0
2017-03-10 10:00:00,156.43,156.95,155.45,155.45,32956.0,156.43,156.95,155.45,155.45,32956.0
2017-03-10 10:30:00,155.46,155.79,155.05,155.68,113223.0,155.46,155.79,155.05,155.68,113223.0
2017-03-10 11:00:00,155.64,156.09,155.36,156.0,40162.0,155.64,156.09,155.36,156.0,40162.0
2017-03-10 11:30:00,156.0,156.37,155.84,155.98,24156.0,156.0,156.37,155.84,155.98,24156.0
2017-03-10 12:00:00,155.99,156.73,155.95,156.59,33373.0,155.99,156.73,155.95,156.59,33373.0
2017-03-10 12:30:00,156.67,156.67,156.25,156.42,22206.0,156.67,156.67,156.25,156.42,22206.0
2017-03-10 13:00:00,156.41,156.51,156.11,156.4,26999.0,156.41,156.51,156.11,156.4,26999.0
2017-03-10 13:30:00,156.37,156.46,156.16,156.42,19276.0,156.37,156.46,156.16,156.42,19276.0
2017-03-10 14:00:00,156.39,156.79,156.33,156.7,23149.0,156.39,156.79,156.33,156.7,23149.0
2017-03-10 14:30:00,156.69,156.94,156.58,156.82,23213.0,156.69,156.94,156.58,156.82,23213.0
2017-03-10 15:00:00,156.8,157.42,156.71,157.41,34862.0,156.8,157.42,156.71,157.41,34862.0
2017-03-10 15:30:00,157.39,157.44,156.86,157.04,88152.0,157.39,157.44,156.86,157.04,88152.0
2017-03-13 09:30:00,156.4,156.91,155.67,155.83,13152.0,156.4,156.91,155.67,155.83,13152.0
2017-03-13 10:00:00,155.84,156.54,155.77,156.36,18792.0,155.84,156.54,155.77,156.36,18792.0
2017-03-13 10:30:00,156.47,156.65,156.09,156.3,14788.0,156.47,156.65,156.09,156.3,14788.0
2017-03-13 11:00:00,156.3,156.53,156.21,156.27,9810.0,156.3,156.53,156.21,156.27,9810.0
2017-03-13 11:30:00,156.31,156.76,156.09,156.76,12045.0,156.31,156.76,156.09,156.76,12045.0
2017-03-13 12:00:00,156.77,157.09,156.55,157.09,25106.0,156.77,157.09,156.55,157.09,25106.0
2017-03-13 12:30:00,157.07,157.11,156.73,156.84,8461.0,157.07,157.11,156.73,156.84,8461.0
2017-03-13 13:00:00,156.85,157.01,156.65,156.98,11124.0,156.85,157.01,156.65,156.98,11124.0
2017-03-13 13:30:00,157.0,157.24,156.79,157.1,8332.0,157.0,157.24,156.79,157.1,8332.0
2017-03-13 14:00:00,157.1,157.35,157.02,157.28,9808.0,157.1,157.35,157.02,157.28,9808.0
2017-03-13 14:30:00,157.28,157.35,157.12,157.16,12312.0,157.28,157.35,157.12,157.16,12312.0
2017-03-13 15:00:00,157.2,157.24,157.01,157.06,16329.0,157.2,157.24,157.01,157.06,16329.0
2017-03-13 15:30:00,157.07,157.27,157.03,157.17,42012.0,157.07,157.27,157.03,157.17,42012.0
2017-03-14 09:30:00,157.02,157.37,156.12,156.51,11210.0,157.02,157.37,156.12,156.51,11210.0
2017-03-14 10:00:00,156.6,156.62,155.89,155.99,9405.0,156.6,156.62,155.89,155.99,9405.0
2017-03-14 10:30:00,156.01,156.33,155.75,156.33,14693.0,156.01,156.33,155.75,156.33,14693.0
2017-03-14 11:00:00,156.3,156.59,156.2,156.47,7128.0,156.3,156.59,156.2,156.47,7128.0
2017-03-14 11:30:00,156.43,156.6,156.38,156.39,6633.0,156.43,156.6,156.38,156.39,6633.0
2017-03-14 12:00:00,156.36,156.38,156.02,156.2,4000.0,156.36,156.38,156.02,156.2,4000.0
2017-03-14 12:30:00,156.16,156.29,156.1,156.1,7672.0,156.16,156.29,156.1,156.1,7672.0
2017-03-14 13:00:00,156.11,156.29,156.1,156.2,7616.0,156.11,156.29,156.1,156.2,7616.0
2017-03-14 13:30:00,156.16,156.27,156.07,156.17,8507.0,156.16,156.27,156.07,156.17,8507.0
2017-03-14 14:00:00,156.14,156.23,155.97,156.2,8079.0,156.14,156.23,155.97,156.2,8079.0
2017-03-14 14:30:00,156.21,156.31,155.89,155.98,12053.0,156.21,156.31,155.89,155.98,12053.0
2017-03-14 15:00:00,155.95,156.28,155.95,156.21,11562.0,155.95,156.28,155.95,156.21,11562.0
2017-03-14 15:30:00,156.19,156.48,156.1,156.38,52698.0,156.19,156.48,156.1,156.38,52698.0
2017-03-15 09:30:00,157.0,157.8,156.45,157.69,15657.0,157.0,157.8,156.45,157.69,15657.0
2017-03-15 10:00:00,157.74,157.87,157.51,157.66,11402.0,157.74,157.87,157.51,157.66,11402.0
2017-03-15 10:30:00,157.72,158.16,157.48,157.75,15752.0,157.72,158.16,157.48,157.75,15752.0
2017-03-15 11:00:00,157.78,157.79,156.92,157.57,12094.0,157.78,157.79,156.92,157.57,12094.0
2017-03-15 11:30:00,157.61,157.62,157.03,157.04,17726.0,157.61,157.62,157.03,157.04,17726.0
2017-03-15 12:00:00,157.08,157.57,157.08,157.53,10458.0,157.08,157.57,157.08,157.53,10458.0
2017-03-15 12:30:00,157.47,157.69,157.43,157.65,13697.0,157.47,157.69,157.43,157.65,13697.0
2017-03-15 13:00:00,157.65,157.77,157.42,157.57,9537.0,157.65,157.77,157.42,157.57,9537.0
2017-03-15 13:30:00,157.53,157.69,157.49,157.63,12177.0,157.53,157.69,157.49,157.63,12177.0
2017-03-15 14:00:00,157.7,158.67,157.7,158.21,14663.0,157.7,158.67,157.7,158.21,14663.0
2017-03-15 14:30:00,158.16,158.75,158.01,158.13,36890.0,158.16,158.75,158.01,158.13,36890.0
2017-03-15 15:00:00,158.12,158.61,158.04,158.61,33407.0,158.12,158.61,158.04,158.61,33407.0
2017-03-15 15:30:00,158.54,158.81,158.21,158.31,55992.0,158.54,158.81,158.21,158.31,55992.0
2017-03-16 09:30:00,156.5,156.93,154.2,155.63,121915.0,156.5,156.93,154.2,155.63,121915.0
2017-03-16 10:00:00,155.4,156.03,155.17,155.86,84302.0,155.4,156.03,155.17,155.86,84302.0
2017-03-16 10:30:00,155.92,155.92,155.37,155.84,27438.0,155.92,155.92,155.37,155.84,27438.0
2017-03-16 11:00:00,155.87,155.87,154.93,155.44,19490.0,155.87,155.87,154.93,155.44,19490.0
2017-03-16 11:30:00,155.39,155.43,154.78,154.92,13752.0,155.39,155.43,154.78,154.92,13752.0
2017-03-16 12:00:00,154.9,155.3,154.9,155.17,12212.0,154.9,155.3,154.9,155.17,12212.0
2017-03-16 12:30:00,155.11,155.64,155.11,155.55,11911.0,155.11,155.64,155.11,155.55,11911.0
2017-03-16 13:00:00,155.39,155.47,155.28,155.28,12021.0,155.39,155.47,155.28,155.28,12021.0
2017-03-16 13:30:00,155.25,156.05,155.22,155.82,23941.0,155.25,156.05,155.22,155.82,23941.0
2017-03-16 14:00:00,155.88,155.92,155.54,155.76,13901.0,155.88,155.92,155.54,155.76,13901.0
2017-03-16 14:30:00,155.83,156.0,155.79,155.85,19479.0,155.83,156.0,155.79,155.85,19479.0
2017-03-16 15:00:00,155.85,156.4,155.79,156.27,25412.0,155.85,156.4,155.79,156.27,25412.0
2017-03-16 15:30:00,156.22,156.79,156.12,156.46,95693.0,156.22,156.79,156.12,156.46,95693.0
2017-03-17 09:30:00,156.73,156.78,155.78,155.78,76119.0,156.73,156.78,155.78,155.78,76119.0
2017-03-17 10:00:00,155.94,156.02,155.64,155.98,5816.0,155.94,156.02,155.64,155.98,5816.0
2017-03-17 10:30:00,155.93,156.44,155.9,156.3,13756.0,155.93,156.44,155.9,156.3,13756.0
2017-03-17 11:00:00,156.37,156.68,156.08,156.68,8284.0,156.37,156.68,156.08,156.68,8284.0
2017-03-17 11:30:00,156.63,157.33,156.61,157.27,32101.0,156.63,157.33,156.61,157.27,32101.0
2017-03-17 12:00:00,157.29,157.43,157.05,157.19,25870.0,157.29,157.43,157.05,157.19,25870.0
2017-03-17 12:30:00,157.24,157.38,157.21,157.33,5204.0,157.24,157.38,157.21,157.33,5204.0
2017-03-17 13:00:00,157.32,157.49,157.3,157.41,6031.0,157.32,157.49,157.3,157.41,6031.0
2017-03-17 13:30:00,157.33,157.43,157.26,157.33,8231.0,157.33,157.43,157.26,157.33,8231.0
2017-03-17 14:00:00,157.36,157.42,157.31,157.36,6001.0,157.36,157.42,157.31,157.36,6001.0
2017-03-17 14:30:00,157.37,157.53,157.32,157.43,25990.0,157.37,157.53,157.32,157.43,25990.0
2017-03-17 15:00:00,157.41,157.49,157.07,157.08,9681.0,157.41,157.49,157.07,157.08,9681.0
2017-03-17 15:30:00,157.11,157.11,156.31,156.56,97206.0,157.11,157.11,156.31,156.56,97206.0
2017-03-20 09:30:00,156.5,157.05,156.01,156.38,10440.0,156.5,157.05,156.01,156.38,10440.0
2017-03-20 10:00:00,156.59,156.77,156.34,156.75,11371.0,156.59,156.77,156.34,156.75,11371.0
2017-03-20 10:30:00,156.71,156.75,156.42,156.75,8454.0,156.71,156.75,156.42,156.75,8454.0
2017-03-20 11:00:00,156.73,156.73,156.27,156.42,7102.0,156.73,156.73,156.27,156.42,7102.0
2017-03-20 11:30:00,156.37,156.66,156.08,156.53,13298.0,156.37,156.66,156.08,156.53,13298.0
2017-03-20 12:00:00,156.44,156.51,156.23,156.28,2900.0,156.44,156.51,156.23,156.28,2900.0
2017-03-20 12:30:00,156.26,156.56,156.16,156.5,4600.0,156.26,156.56,156.16,156.5,4600.0
2017-03-20 13:00:00,156.41,156.43,156.28,156.3,4600.0,156.41,156.43,156.28,156.3,4600.0
2017-03-20 13:30:00,156.27,156.32,155.91,156.11,10579.0,156.27,156.32,155.91,156.11,10579.0
2017-03-20 14:00:00,156.09,156.39,156.08,156.2,5651.0,156.09,156.39,156.08,156.2,5651.0
2017-03-20 14:30:00,156.23,156.27,155.86,155.95,11957.0,156.23,156.27,155.86,155.95,11957.0
2017-03-20 15:00:00,156.16,156.23,156.01,156.02,8093.0,156.16,156.23,156.01,156.02,8093.0
2017-03-20 15:30:00,156.04,156.08,155.84,155.88,42893.0,156.04,156.08,155.84,155.88,42893.0
2017-03-21 09:30:00,156.66,157.3,156.39,156.74,9464.0,156.66,157.3,156.39,156.74,9464.0
2017-03-21 10:00:00,156.49,156.5,155.62,155.7,9176.0,156.49,156.5,155.62,155.7,9176.0
2017-03-21 10:30:00,155.62,156.14,155.24,155.4,22581.0,155.62,156.14,155.24,155.4,22581.0
2017-03-21 11:00:00,155.44,155.71,155.21,155.21,16453.0,155.44,155.71,155.21,155.21,16453.0
2017-03-21 11:30:00,155.35,155.44,154.12,155.44,25043.0,155.35,155.44,154.12,155.44,25043.0
2017-03-21 12:00:00,155.34,155.39,154.89,155.18,9847.0,155.34,155.39,154.89,155.18,9847.0
2017-03-21 12:30:00,155.26,155.26,154.82,155.08,16284.0,155.26,155.26,154.82,155.08,16284.0
2017-03-21 13:00:00,155.22,155.39,155.04,155.3,6085.0,155.22,155.39,155.04,155.3,6085.0
2017-03-21 13:30:00,155.52,155.52,154.89,154.93,7302.0,155.52,155.52,154.89,154.93,7302.0
2017-03-21 14:00:00,154.96,155.39,154.92,155.2,9815.0,154.96,155.39,154.92,155.2,9815.0
2017-03-21 14:30:00,155.27,155.71,155.18,155.56,10539.0,155.27,155.71,155.18,155.56,10539.0
2017-03-21 15:00:00,155.68,155.79,155.47,155.78,25322.0,155.68,155.79,155.47,155.78,25322.0
2017-03-21 15:30:00,155.77,155.78,155.18,155.49,38687.0,155.77,155.78,155.18,155.49,38687.0
2017-03-22 09:30:00,156.12,156.12,154.88,154.97,23108.0,156.12,156.12,154.88,154.97,23108.0
2017-03-22 10:00:00,154.94,155.06,154.66,154.83,33755.0,154.94,155.06,154.66,154.83,33755.0
2017-03-22 10:30:00,154.84,155.86,154.7,155.83,17695.0,154.84,155.86,154.7,155.83,17695.0
2017-03-22 11:00:00,155.83,156.22,155.46,156.1,15453.0,155.83,156.22,155.46,156.1,15453.0
2017-03-22 11:30:00,156.1,156.36,155.73,155.89,15287.0,156.1,156.36,155.73,155.89,15287.0
2017-03-22 12:00:00,155.85,156.0,155.48,155.63,10228.0,155.85,156.0,155.48,155.63,10228.0
2017-03-22 12:30:00,155.59,155.73,155.54,155.58,8084.0,155.59,155.73,155.54,155.58,8084.0
2017-03-22 13:00:00,155.58,155.8,155.39,155.73,6740.0,155.58,155.8,155.39,155.73,6740.0
2017-03-22 13:30:00,155.75,155.84,155.42,155.42,10121.0,155.75,155.84,155.42,155.42,10121.0
2017-03-22 14:00:00,155.41,155.58,155.34,155.39,9148.0,155.41,155.58,155.34,155.39,9148.0
2017-03-22 14:30:00,155.37,155.71,155.36,155.71,16040.0,155.37,155.71,155.36,155.71,16040.0
2017-03-22 15:00:00,155.78,155.99,155.65,155.92,12764.0,155.78,155.99,155.65,155.92,12764.0
2017-03-22 15:30:00,155.91,156.09,155.78,155.89,49422.0,155.91,156.09,155.78,155.89,49422.0
2017-03-23 09:30:00,155.79,155.9,155.09,155.71,11038.0,155.79,155.9,155.09,155.71,11038.0
2017-03-23 10:00:00,155.72,155.91,155.41,155.81,5700.0,155.72,155.91,155.41,155.81,5700.0
2017-03-23 10:30:00,155.99,156.17,155.91,155.91,5700.0,155.99,156.17,155.91,155.91,5700.0
2017-03-23 11:00:00,155.96,156.44,155.75,156.28,19045.0,155.96,156.44,155.75,156.28,19045.0
2017-03-23 11:30:00,156.28,156.46,156.02,156.23,7529.0,156.28,156.46,156.02,156.23,7529.0
2017-03-23 12:00:00,156.37,156.4,156.08,156.29,5661.0,156.37,156.4,156.08,156.29,5661.0
2017-03-23 12:30:00,156.29,156.59,156.25,156.59,5753.0,156.29,156.59,156.25,156.59,5753.0
2017-03-23 13:00:00,156.51,156.51,155.93,155.93,5500.0,156.51,156.51,155.93,155.93,5500.0
2017-03-23 13:30:00,156.06,156.59,156.04,156.29,5000.0,156.06,156.59,156.04,156.29,5000.0
2017-03-23 14:00:00,156.38,156.39,156.2,156.22,6175.0,156.38,156.39,156.2,156.22,6175.0
2017-03-23 14:30:00,156.19,156.3,155.77,155.99,17818.0,156.19,156.3,155.77,155.99,17818.0
2017-03-23 15:00:00,155.98,156.0,155.53,155.6,11961.0,155.98,156.0,155.53,155.6,11961.0
2017-03-23 15:30:00,155.59,155.78,155.31,155.68,46934.0,155.59,155.78,155.31,155.68,46934.0
2017-03-24 09:30:00,155.66,156.68,155.66,156.18,11058.0,155.66,156.68,155.66,156.18,11058.0
2017-03-24 10:00:00,156.37,156.52,155.86,156.18,10998.0,156.37,156.52,155.86,156.18,10998.0
2017-03-24 10:30:00,156.04,156.35,156.04,156.33,16410.0,156.04,156.35,156.04,156.33,16410.0
2017-03-24 11:00:00,156.35,156.4,156.06,156.28,7360.0,156.35,156.4,156.06,156.28,7360.0
2017-03-24 11:30:00,156.28,156.32,155.97,155.97,11462.0,156.28,156.32,155.97,155.97,11462.0
2017-03-24 12:00:00,156.01,156.24,155.68,155.82,11954.0,156.01,156.24,155.68,155.82,11954.0
2017-03-24 12:30:00,155.89,156.05,155.61,155.73,5400.0,155.89,156.05,155.61,155.73,5400.0
2017-03-24 13:00:00,155.73,155.74,155.42,155.51,9806.0,155.73,155.74,155.42,155.51,9806.0
2017-03-24 13:30:00,155.53,155.54,154.95,155.0,10301.0,155.53,155.54,154.95,155.0,10301.0
2017-03-24 14:00:00,155.03,155.29,154.99,155.0,15485.0,155.03,155.29,154.99,155.0,15485.0
2017-03-24 14:30:00,155.0,155.07,154.62,154.67,17923.0,155.0,155.07,154.62,154.67,17923.0
2017-03-24 15:00:00,154.62,154.72,154.38,154.43,32886.0,154.62,154.72,154.38,154.43,32886.0
2017-03-24 15:30:00,154.43,155.34,154.29,154.8,116951.0,154.43,155.34,154.29,154.8,116951.0
2017-03-27 09:30:00,154.0,154.57,153.04,154.4,19297.0,154.0,154.57,153.04,154.4,19297.0
2017-03-27 10:00:00,154.38,155.0,154.28,154.61,12210.0,154.38,155.0,154.28,154.61,12210.0
2017-03-27 10:30:00,154.6,154.86,154.45,154.83,12961.0,154.6,154.86,154.45,154.83,12961.0
2017-03-27 11:00:00,154.82,154.96,154.45,154.9,15004.0,154.82,154.96,154.45,154.9,15004.0
2017-03-27 11:30:00,154.98,155.39,154.98,155.28,43157.0,154.98,155.39,154.98,155.28,43157.0
2017-03-27 12:00:00,155.41,155.94,155.35,155.87,16687.0,155.41,155.94,155.35,155.87,16687.0
2017-03-27 12:30:00,155.78,156.2,155.71,155.98,24567.0,155.78,156.2,155.71,155.98,24567.0
2017-03-27 13:00:00,155.95,156.45,155.88,156.25,9007.0,155.95,156.45,155.88,156.25,9007.0
2017-03-27 13:30:00,156.25,156.29,155.84,155.94,5229.0,156.25,156.29,155.84,155.94,5229.0
2017-03-27 14:00:00,155.94,156.25,155.76,156.03,13547.0,155.94,156.25,155.76,156.03,13547.0
2017-03-27 14:30:00,156.09,156.41,155.83,156.13,17369.0,156.09,156.41,155.83,156.13,17369.0
2017-03-27 15:00:00,156.35,156.36,155.92,155.95,21385.0,156.35,156.36,155.92,155.95,21385.0
2017-03-27 15:30:00,155.94,156.2,155.74,155.9,58284.0,155.94,156.2,155.74,155.9,58284.0
2017-03-28 09:30:00,155.44,156.75,155.02,155.18,13535.0,155.44,156.75,155.02,155.18,13535.0
2017-03-28 10:00:00,155.17,155.72,154.96,154.96,20741.0,155.17,155.72,154.96,154.96,20741.0
2017-03-28 10:30:00,154.83,155.16,154.75,154.84,5403.0,154.83,155.16,154.75,154.84,5403.0
2017-03-28 11:00:00,154.9,155.6,154.9,155.52,13872.0,154.9,155.6,154.9,155.52,13872.0
2017-03-28 11:30:00,155.56,156.22,155.56,155.75,17642.0,155.56,156.22,155.56,155.75,17642.0
2017-03-28 12:00:00,155.79,155.9,155.5,155.55,5820.0,155.79,155.9,155.5,155.55,5820.0
2017-03-28 12:30:00,155.54,155.74,155.39,155.74,5100.0,155.54,155.74,155.39,155.74,5100.0
2017-03-28 13:00:00,155.73,155.76,155.59,155.74,4900.0,155.73,155.76,155.59,155.74,4900.0
2017-03-28 13:30:00,155.71,155.89,155.63,155.79,7001.0,155.71,155.89,155.63,155.79,7001.0
2017-03-28 14:00:00,155.82,155.98,155.75,155.86,9027.0,155.82,155.98,155.75,155.86,9027.0
2017-03-28 14:30:00,155.84,156.06,155.78,155.92,12529.0,155.84,156.06,155.78,155.92,12529.0
2017-03-28 15:00:00,155.89,156.09,155.63,155.87,12145.0,155.89,156.09,155.63,155.87,12145.0
2017-03-28 15:30:00,155.8,155.91,155.51,155.56,29347.0,155.8,155.91,155.51,155.56,29347.0
2017-03-29 09:30:00,155.44,155.44,154.3,155.27,14523.0,155.44,155.44,154.3,155.27,14523.0
2017-03-29 10:00:00,155.41,155.52,155.23,155.52,9711.0,155.41,155.52,155.23,155.52,9711.0
2017-03-29 10:30:00,155.52,155.62,155.26,155.32,3429.0,155.52,155.62,155.26,155.32,3429.0
2017-03-29 11:00:00,155.33,155.36,155.12,155.33,7928.0,155.33,155.36,155.12,155.33,7928.0
2017-03-29 11:30:00,155.33,155.74,155.13,155.73,5531.0,155.33,155.74,155.13,155.73,5531.0
2017-03-29 12:00:00,155.61,155.99,155.6,155.93,6421.0,155.61,155.99,155.6,155.93,6421.0
2017-03-29 12:30:00,155.93,155.99,155.75,155.76,14798.0,155.93,155.99,155.75,155.76,14798.0
2017-03-29 13:00:00,155.75,155.92,155.73,155.78,8091.0,155.75,155.92,155.73,155.78,8091.0
2017-03-29 13:30:00,155.76,155.9,155.57,155.57,7537.0,155.76,155.9,155.57,155.57,7537.0
2017-03-29 14:00:00,155.54,155.57,155.37,155.52,3449.0,155.54,155.57,155.37,155.52,3449.0
2017-03-29 14:30:00,155.55,155.63,155.47,155.55,3751.0,155.55,155.63,155.47,155.55,3751.0
2017-03-29 15:00:00,155.55,155.78,155.54,155.73,5269.0,155.55,155.78,155.54,155.73,5269.0
2017-03-29 15:30:00,155.67,155.72,155.41,155.65,27812.0,155.67,155.72,155.41,155.65,27812.0
2017-03-30 09:30:00,155.36,156.27,153.91,155.7,17153.0,155.36,156.27,153.91,155.7,17153.0
2017-03-30 10:00:00,155.93,156.37,155.81,156.06,20299.0,155.93,156.37,155.81,156.06,20299.0
2017-03-30 10:30:00,156.0,156.46,155.99,156.16,5700.0,156.0,156.46,155.99,156.16,5700.0
2017-03-30 11:00:00,156.26,156.26,155.89,155.97,4609.0,156.26,156.26,155.89,155.97,4609.0
2017-03-30 11:30:00,155.99,156.05,155.8,155.85,12909.0,155.99,156.05,155.8,155.85,12909.0
2017-03-30 12:00:00,155.8,156.26,155.74,156.21,6892.0,155.8,156.26,155.74,156.21,6892.0
2017-03-30 12:30:00,156.21,156.35,156.14,156.33,10295.0,156.21,156.35,156.14,156.33,10295.0
2017-03-30 13:00:00,156.39,156.52,156.24,156.5,8392.0,156.39,156.52,156.24,156.5,8392.0
2017-03-30 13:30:00,156.52,156.59,156.26,156.26,5871.0,156.52,156.59,156.26,156.26,5871.0
2017-03-30 14:00:00,156.05,156.58,156.05,156.57,6268.0,156.05,156.58,156.05,156.57,6268.0
2017-03-30 14:30:00,156.57,156.63,156.43,156.53,11417.0,156.57,156.63,156.43,156.53,11417.0
2017-03-30 15:00:00,156.48,156.62,156.41,156.62,16944.0,156.48,156.62,156.41,156.62,16944.0
2017-03-30 15:30:00,156.6,156.61,156.12,156.3,32383.0,156.6,156.61,156.12,156.3,32383.0
2017-03-31 09:30:00,155.96,156.53,154.93,156.21,11414.0,155.96,156.53,154.93,156.21,11414.0
2017-03-31 10:00:00,156.22,156.76,156.05,156.28,13363.0,156.22,156.76,156.05,156.28,13363.0
2017-03-31 10:30:00,156.29,156.75,156.29,156.61,6000.0,156.29,156.75,156.29,156.61,6000.0
2017-03-31 11:00:00,156.56,156.78,156.55,156.78,12927.0,156.56,156.78,156.55,156.78,12927.0
2017-03-31 11:30:00,156.72,156.85,156.7,156.79,6991.0,156.72,156.85,156.7,156.79,6991.0
2017-03-31 12:00:00,156.79,157.0,156.77,156.99,5464.0,156.79,157.0,156.77,156.99,5464.0
2017-03-31 12:30:00,156.99,157.0,156.73,156.92,9215.0,156.99,157.0,156.73,156.92,9215.0
2017-03-31 13:00:00,156.89,156.99,156.68,156.92,4579.0,156.89,156.99,156.68,156.92,4579.0
2017-03-31 13:30:00,156.94,156.96,156.77,156.92,8000.0,156.94,156.96,156.77,156.92,8000.0
2017-03-31 14:00:00,156.78,156.87,156.41,156.42,7233.0,156.78,156.87,156.41,156.42,7233.0
2017-03-31 14:30:00,156.43,156.58,156.38,156.45,3399.0,156.43,156.58,156.38,156.45,3399.0
2017-03-31 15:00:00,156.51,156.6,156.4,156.53,5458.0,156.51,156.6,156.4,156.53,5458.0
2017-03-31 15:30:00,156.56,156.67,156.27,156.28,33598.0,156.56,156.67,156.27,156.28,33598.0
2017-04-03 09:30:00,156.39,157.62,156.39,157.29,29934.0,156.39,157.62,156.39,157.29,29934.0
2017-04-03 10:00:00,157.22,157.46,156.79,156.99,27094.0,157.22,157.46,156.79,156.99,27094.0
2017-04-03 10:30:00,156.99,157.27,156.76,156.76,20264.0,156.99,157.27,156.76,156.76,20264.0
2017-04-03 11:00:00,156.73,156.78,156.18,156.6,29751.0,156.73,156.78,156.18,156.6,29751.0
2017-04-03 11:30:00,156.7,156.96,156.47,156.72,17622.0,156.7,156.96,156.47,156.72,17622.0
2017-04-03 12:00:00,156.69,156.75,156.24,156.47,10181.0,156.69,156.75,156.24,156.47,10181.0
2017-04-03 12:30:00,156.48,156.72,156.45,156.55,9599.0,156.48,156.72,156.45,156.55,9599.0
2017-04-03 13:00:00,156.65,156.65,156.32,156.42,9231.0,156.65,156.65,156.32,156.42,9231.0
2017-04-03 13:30:00,156.31,156.45,156.06,156.25,11101.0,156.31,156.45,156.06,156.25,11101.0
2017-04-03 14:00:00,156.34,156.4,155.95,156.35,11211.0,156.34,156.4,155.95,156.35,11211.0
2017-04-03 14:30:00,156.44,156.72,156.35,156.51,9800.0,156.44,156.72,156.35,156.51,9800.0
2017-04-03 15:00:00,156.49,156.61,156.3,156.49,23183.0,156.49,156.61,156.3,156.49,23183.0
2017-04-03 15:30:00,156.47,156.72,156.15,156.71,158521.0,156.47,156.72,156.15,156.71,158521.0
2017-04-04 09:30:00,156.68,157.06,155.39,155.48,22340.0,156.68,157.06,155.39,155.48,22340.0
2017-04-04 10:00:00,155.51,155.58,154.89,154.97,61875.0,155.51,155.58,154.89,154.97,61875.0
2017-04-04 10:30:00,154.92,155.09,154.46,154.76,31403.0,154.92,155.09,154.46,154.76,31403.0
2017-04-04 11:00:00,154.75,154.83,154.44,154.6,23534.0,154.75,154.83,154.44,154.6,23534.0
2017-04-04 11:30:00,154.58,154.69,154.47,154.69,10528.0,154.58,154.69,154.47,154.69,10528.0
2017-04-04 12:00:00,154.69,155.06,154.43,155.06,14972.0,154.69,155.06,154.43,155.06,14972.0
2017-04-04 12:30:00,155.06,155.12,154.95,155.08,7908.0,155.06,155.12,154.95,155.08,7908.0
2017-04-04 13:00:00,155.03,155.19,154.89,155.08,9305.0,155.03,155.19,154.89,155.08,9305.0
2017-04-04 13:30:00,155.11,155.12,154.92,155.04,10992.0,155.11,155.12,154.92,155.04,10992.0
2017-04-04 14:00:00,155.0,155.2,154.97,155.07,12088.0,155.0,155.2,154.97,155.07,12088.0
2017-04-04 14:30:00,155.05,155.05,154.62,154.62,27532.0,155.05,155.05,154.62,154.62,27532.0
2017-04-04 15:00:00,154.62,154.62,154.15,154.44,33585.0,154.62,154.62,154.15,154.44,33585.0
2017-04-04 15:30:00,154.43,154.86,154.42,154.83,75071.0,154.43,154.86,154.42,154.83,75071.0
2017-04-05 09:30:00,155.2,156.68,154.68,156.65,31853.0,155.2,156.68,154.68,156.65,31853.0
2017-04-05 10:00:00,156.58,157.12,156.46,156.46,62026.0,156.58,157.12,156.46,156.46,62026.0
2017-04-05 10:30:00,156.4,157.26,156.23,157.22,28826.0,156.4,157.26,156.23,157.22,28826.0
2017-04-05 11:00:00,157.14,157.47,156.99,157.01,30027.0,157.14,157.47,156.99,157.01,30027.0
2017-04-05 11:30:00,156.9,157.31,156.85,157.17,30989.0,156.9,157.31,156.85,157.17,30989.0
2017-04-05 12:00:00,157.09,157.23,156.85,157.13,17380.0,157.09,157.23,156.85,157.13,17380.0
2017-04-05 12:30:00,157.15,157.21,156.84,156.84,37908.0,157.15,157.21,156.84,156.84,37908.0
2017-04-05 13:00:00,156.83,156.86,156.45,156.56,34740.0,156.83,156.86,156.45,156.56,34740.0
2017-04-05 13:30:00,156.52,156.96,156.46,156.96,42740.0,156.52,156.96,156.46,156.96,42740.0
2017-04-05 14:00:00,156.89,156.91,156.05,156.08,40181.0,156.89,156.91,156.05,156.08,40181.0
2017-04-05 14:30:00,156.15,156.37,155.76,156.04,36080.0,156.15,156.37,155.76,156.04,36080.0
2017-04-05 15:00:00,156.03,156.23,155.24,155.3,37969.0,156.03,156.23,155.24,155.3,37969.0
2017-04-05 15:30:00,155.34,155.57,154.81,155.36,72358.0,155.34,155.57,154.81,155.36,72358.0
2017-04-06 09:30:00,155.37,155.79,154.59,155.33,19212.0,155.37,155.79,154.59,155.33,19212.0
2017-04-06 10:00:00,155.31,155.61,154.95,155.59,9455.0,155.31,155.61,154.95,155.59,9455.0
2017-04-06 10:30:00,155.61,155.73,155.19,155.58,14552.0,155.61,155.73,155.19,155.58,14552.0
2017-04-06 11:00:00,155.71,156.0,155.65,155.9,7697.0,155.71,156.0,155.65,155.9,7697.0
2017-04-06 11:30:00,156.0,156.37,155.97,156.31,9205.0,156.0,156.37,155.97,156.31,9205.0
2017-04-06 12:00:00,156.34,156.41,155.94,156.1,12667.0,156.34,156.41,155.94,156.1,12667.0
2017-04-06 12:30:00,156.04,156.12,155.61,155.71,9260.0,156.04,156.12,155.61,155.71,9260.0
2017-04-06 13:00:00,155.65,156.1,155.6,156.1,23857.0,155.65,156.1,155.6,156.1,23857.0
2017-04-06 13:30:00,156.1,156.1,155.85,155.85,4900.0,156.1,156.1,155.85,155.85,4900.0
2017-04-06 14:00:00,155.88,155.88,155.6,155.76,6716.0,155.88,155.88,155.6,155.76,6716.0
2017-04-06 14:30:00,155.72,156.01,155.53,155.68,9487.0,155.72,156.01,155.53,155.68,9487.0
2017-04-06 15:00:00,155.66,155.97,155.65,155.95,9207.0,155.66,155.97,155.65,155.95,9207.0
2017-04-06 15:30:00,155.95,156.0,155.66,155.99,32764.0,155.95,156.0,155.66,155.99,32764.0
2017-04-07 09:30:00,155.69,156.17,155.24,155.53,15558.0,155.69,156.17,155.24,155.53,15558.0
2017-04-07 10:00:00,155.44,155.9,155.32,155.8,40965.0,155.44,155.9,155.32,155.8,40965.0
2017-04-07 10:30:00,155.84,156.49,155.78,156.26,12611.0,155.84,156.49,155.78,156.26,12611.0
2017-04-07 11:00:00,156.22,156.31,155.87,155.9,26045.0,156.22,156.31,155.87,155.9,26045.0
2017-04-07 11:30:00,155.91,156.22,155.85,156.22,16885.0,155.91,156.22,155.85,156.22,16885.0
2017-04-07 12:00:00,156.26,156.6,156.26,156.51,9723.0,156.26,156.6,156.26,156.51,9723.0
2017-04-07 12:30:00,156.55,156.61,156.4,156.56,9288.0,156.55,156.61,156.4,156.56,9288.0
2017-04-07 13:00:00,156.56,157.17,156.53,157.06,12877.0,156.56,157.17,156.53,157.06,12877.0
2017-04-07 13:30:00,157.0,157.17,156.74,156.9,16961.0,157.0,157.17,156.74,156.9,16961.0
2017-04-07 14:00:00,156.97,157.2,156.97,157.15,10595.0,156.97,157.2,156.97,157.15,10595.0
2017-04-07 14:30:00,157.19,157.36,156.96,157.01,19800.0,157.19,157.36,156.96,157.01,19800.0
2017-04-07 15:00:00,157.01,157.21,156.91,156.95,25683.0,157.01,157.21,156.91,156.95,25683.0
2017-04-07 15:30:00,156.92,156.92,156.58,156.8,59491.0,156.92,156.92,156.58,156.8,59491.0
2017-04-10 09:30:00,156.42,157.54,156.21,157.54,15661.0,156.42,157.54,156.21,157.54,15661.0
2017-04-10 10:00:00,157.33,157.61,157.09,157.17,9905.0,157.33,157.61,157.09,157.17,9905.0
2017-04-10 10:30:00,157.17,157.4,156.9,156.9,10963.0,157.17,157.4,156.9,156.9,10963.0
2017-04-10 11:00:00,156.78,156.93,156.53,156.69,10589.0,156.78,156.93,156.53,156.69,10589.0
2017-04-10 11:30:00,156.69,156.77,156.45,156.72,18636.0,156.69,156.77,156.45,156.72,18636.0
2017-04-10 12:00:00,156.67,156.72,156.35,156.45,12405.0,156.67,156.72,156.35,156.45,12405.0
2017-04-10 12:30:00,156.5,156.85,156.46,156.85,10826.0,156.5,156.85,156.46,156.85,10826.0
2017-04-10 13:00:00,156.79,156.93,156.67,156.67,4655.0,156.79,156.93,156.67,156.67,4655.0
2017-04-10 13:30:00,156.72,156.89,156.66,156.82,5654.0,156.72,156.89,156.66,156.82,5654.0
2017-04-10 14:00:00,156.85,156.87,156.59,156.79,16614.0,156.85,156.87,156.59,156.79,16614.0
2017-04-10 14:30:00,156.77,156.86,156.56,156.75,8726.0,156.77,156.86,156.56,156.75,8726.0
2017-04-10 15:00:00,156.77,157.02,156.59,156.61,23165.0,156.77,157.02,156.59,156.61,23165.0
2017-04-10 15:30:00,156.59,156.64,156.19,156.38,50132.0,156.59,156.64,156.19,156.38,50132.0
2017-04-11 09:30:00,156.16,156.41,155.57,155.75,9128.0,156.16,156.41,155.57,155.75,9128.0
2017-04-11 10:00:00,156.01,156.28,155.45,155.85,10959.0,156.01,156.28,155.45,155.85,10959.0
2017-04-11 10:30:00,155.78,155.9,154.85,155.02,17021.0,155.78,155.9,154.85,155.02,17021.0
2017-04-11 11:00:00,155.02,155.27,154.66,154.72,10669.0,155.02,155.27,154.66,154.72,10669.0
2017-04-11 11:30:00,154.66,155.11,154.37,155.0,8487.0,154.66,155.11,154.37,155.0,8487.0
2017-04-11 12:00:00,154.93,155.47,154.92,155.34,7258.0,154.93,155.47,154.92,155.34,7258.0
2017-04-11 12:30:00,155.25,155.49,155.2,155.41,6800.0,155.25,155.49,155.2,155.41,6800.0
2017-04-11 13:00:00,155.39,155.61,155.28,155.46,4347.0,155.39,155.61,155.28,155.46,4347.0
2017-04-11 13:30:00,155.51,155.56,155.41,155.52,4000.0,155.51,155.56,155.41,155.52,4000.0
2017-04-11 14:00:00,155.57,155.64,155.32,155.61,27900.0,155.57,155.64,155.32,155.61,27900.0
2017-04-11 14:30:00,155.65,155.8,155.63,155.75,8797.0,155.65,155.8,155.63,155.75,8797.0
2017-04-11 15:00:00,155.72,155.72,155.15,155.2,12566.0,155.72,155.72,155.15,155.2,12566.0
2017-04-11 15:30:00,155.21,155.89,155.2,155.89,47841.0,155.21,155.89,155.2,155.89,47841.0
2017-04-12 09:30:00,156.28,156.35,155.43,156.01,38395.0,156.28,156.35,155.43,156.01,38395.0
2017-04-12 10:00:00,156.06,156.54,155.8,156.27,23771.0,156.06,156.54,155.8,156.27,23771.0
2017-04-12 10:30:00,156.32,156.4,155.91,155.95,29953.0,156.32,156.4,155.91,155.95,29953.0
2017-04-12 11:00:00,155.94,156.06,155.71,155.71,12191.0,155.94,156.06,155.71,155.71,12191.0
2017-04-12 11:30:00,155.66,155.74,155.07,155.36,8700.0,155.66,155.74,155.07,155.36,8700.0
2017-04-12 12:00:00,155.45,155.68,155.32,155.32,8751.0,155.45,155.68,155.32,155.32,8751.0
2017-04-12 12:30:00,155.35,155.63,155.21,155.34,19183.0,155.35,155.63,155.21,155.34,19183.0
2017-04-12 13:00:00,155.35,155.51,155.17,155.19,17617.0,155.35,155.51,155.17,155.19,17617.0
2017-04-12 13:30:00,155.01,155.38,155.0,155.38,8904.0,155.01,155.38,155.0,155.38,8904.0
2017-04-12 14:00:00,155.4,155.4,155.09,155.16,11824.0,155.4,155.4,155.09,155.16,11824.0
2017-04-12 14:30:00,155.19,155.28,154.87,155.09,17088.0,155.19,155.28,154.87,155.09,17088.0
2017-04-12 15:00:00,155.12,155.36,154.97,155.21,32034.0,155.12,155.36,154.97,155.21,32034.0
2017-04-12 15:30:00,155.21,155.26,154.86,155.08,46453.0,155.21,155.26,154.86,155.08,46453.0
2017-04-13 09:30:00,154.36,155.45,154.36,155.17,6824.0,154.36,155.45,154.36,155.17,6824.0
2017-04-13 10:00:00,155.48,155.74,155.13,155.13,4684.0,155.48,155.74,155.13,155.13,4684.0
2017-04-13 10:30:00,155.19,155.63,155.0,155.53,8419.0,155.19,155.63,155.0,155.53,8419.0
2017-04-13 11:00:00,155.55,155.61,155.18,155.39,11022.0,155.55,155.61,155.18,155.39,11022.0
2017-04-13 11:30:00,155.36,155.55,155.27,155.42,9134.0,155.36,155.55,155.27,155.42,9134.0
2017-04-13 12:00:00,155.49,155.54,155.07,155.53,15591.0,155.49,155.54,155.07,155.53,15591.0
2017-04-13 12:30:00,155.53,155.92,155.49,155.85,15585.0,155.53,155.92,155.49,155.85,15585.0
2017-04-13 13:00:00,155.79,156.02,155.52,155.98,18160.0,155.79,156.02,155.52,155.98,18160.0
2017-04-13 13:30:00,155.98,155.98,155.56,155.84,15327.0,155.98,155.98,155.56,155.84,15327.0
2017-04-13 14:00:00,155.92,156.3,155.76,156.15,17486.0,155.92,156.3,155.76,156.15,17486.0
2017-04-13 14:30:00,156.18,156.36,156.13,156.29,18987.0,156.18,156.36,156.13,156.29,18987.0
2017-04-13 15:00:00,156.27,156.32,155.96,156.29,23075.0,156.27,156.32,155.96,156.29,23075.0
2017-04-13 15:30:00,156.25,156.27,155.68,155.7,53120.0,156.25,156.27,155.68,155.7,53120.0
2017-04-17 09:30:00,156.25,157.62,155.38,157.52,29271.0,156.25,157.62,155.38,157.52,29271.0
2017-04-17 10:00:00,157.49,158.11,157.49,157.82,18243.0,157.49,158.11,157.49,157.82,18243.0
2017-04-17 10:30:00,157.86,157.87,157.3,157.75,12899.0,157.86,157.87,157.3,157.75,12899.0
2017-04-17 11:00:00,157.71,157.82,157.51,157.66,11659.0,157.71,157.82,157.51,157.66,11659.0
2017-04-17 11:30:00,157.67,157.92,157.46,157.52,6892.0,157.67,157.92,157.46,157.52,6892.0
2017-04-17 12:00:00,157.53,157.58,157.34,157.4,10920.0,157.53,157.58,157.34,157.4,10920.0
2017-04-17 12:30:00,157.3,157.39,156.94,156.94,14739.0,157.3,157.39,156.94,156.94,14739.0
2017-04-17 13:00:00,156.95,157.17,156.86,157.0,9947.0,156.95,157.17,156.86,157.0,9947.0
2017-04-17 13:30:00,157.04,157.19,156.8,157.18,13623.0,157.04,157.19,156.8,157.18,13623.0
2017-04-17 14:00:00,157.22,157.31,156.9,156.98,12475.0,157.22,157.31,156.9,156.98,12475.0
2017-04-17 14:30:00,156.98,157.03,156.68,156.75,22685.0,156.98,157.03,156.68,156.75,22685.0
2017-04-17 15:00:00,156.8,157.52,156.8,157.52,28767.0,156.8,157.52,156.8,157.52,28767.0
2017-04-17 15:30:00,157.49,157.5,157.0,157.33,72461.0,157.49,157.5,157.0,157.33,72461.0
2017-04-18 09:30:00,156.66,157.61,156.51,157.38,18084.0,156.66,157.61,156.51,157.38,18084.0
2017-04-18 10:00:00,157.45,157.45,156.38,156.44,10501.0,157.45,157.45,156.38,156.44,10501.0
2017-04-18 10:30:00,156.4,156.73,156.06,156.24,13704.0,156.4,156.73,156.06,156.24,13704.0
2017-04-18 11:00:00,156.27,156.38,155.8,156.11,14760.0,156.27,156.38,155.8,156.11,14760.0
2017-04-18 11:30:00,156.12,156.13,155.39,155.45,9932.0,156.12,156.13,155.39,155.45,9932.0
2017-04-18 12:00:00,155.36,155.81,155.16,155.77,24511.0,155.36,155.81,155.16,155.77,24511.0
2017-04-18 12:30:00,155.72,156.04,155.66,155.96,16247.0,155.72,156.04,155.66,155.96,16247.0
2017-04-18 13:00:00,155.98,156.27,155.83,156.17,9670.0,155.98,156.27,155.83,156.17,9670.0
2017-04-18 13:30:00,156.18,156.51,156.11,156.42,13663.0,156.18,156.51,156.11,156.42,13663.0
2017-04-18 14:00:00,156.39,156.72,156.38,156.6,15248.0,156.39,156.72,156.38,156.6,15248.0
2017-04-18 14:30:00,156.74,157.22,156.74,157.15,25736.0,156.74,157.22,156.74,157.15,25736.0
2017-04-18 15:00:00,157.09,157.36,156.87,157.3,37092.0,157.09,157.36,156.87,157.3,37092.0
2017-04-18 15:30:00,157.26,157.73,157.08,157.23,62301.0,157.26,157.73,157.08,157.23,62301.0
2017-04-19 09:30:00,158.16,161.99,157.06,159.46,68063.0,158.16,161.99,157.06,159.46,68063.0
2017-04-19 10:00:00,159.57,161.08,159.27,160.58,75766.0,159.57,161.08,159.27,160.58,75766.0
2017-04-19 10:30:00,160.58,160.9,159.66,159.78,113337.0,160.58,160.9,159.66,159.78,113337.0
2017-04-19 11:00:00,159.79,160.73,159.79,159.97,34580.0,159.79,160.73,159.79,159.97,34580.0
2017-04-19 11:30:00,159.91,159.93,158.96,159.01,32402.0,159.91,159.93,158.96,159.01,32402.0
2017-04-19 12:00:00,158.94,159.34,158.55,158.59,28366.0,158.94,159.34,158.55,158.59,28366.0
2017-04-19 12:30:00,158.69,159.23,158.65,159.23,10806.0,158.69,159.23,158.65,159.23,10806.0
2017-04-19 13:00:00,159.3,159.3,158.76,159.23,10994.0,159.3,159.3,158.76,159.23,10994.0
2017-04-19 13:30:00,159.22,159.67,158.93,159.62,18958.0,159.22,159.67,158.93,159.62,18958.0
2017-04-19 14:00:00,159.56,159.77,159.16,159.4,40073.0,159.56,159.77,159.16,159.4,40073.0
2017-04-19 14:30:00,159.47,159.52,159.06,159.4,33950.0,159.47,159.52,159.06,159.4,33950.0
2017-04-19 15:00:00,159.4,159.63,159.13,159.24,32076.0,159.4,159.63,159.13,159.24,32076.0
2017-04-19 15:30:00,159.24,159.39,159.11,159.2,80233.0,159.24,159.39,159.11,159.2,80233.0
2017-04-20 09:30:00,159.1,159.83,157.83,158.02,52926.0,159.1,159.83,157.83,158.02,52926.0
2017-04-20 10:00:00,157.97,158.95,157.92,158.87,26275.0,157.97,158.95,157.92,158.87,26275.0
2017-04-20 10:30:00,158.92,159.22,158.77,158.88,19997.0,158.92,159.22,158.77,158.88,19997.0
2017-04-20 11:00:00,158.91,159.22,158.84,159.08,17179.0,158.91,159.22,158.84,159.08,17179.0
2017-04-20 11:30:00,159.02,159.48,158.91,159.16,21458.0,159.02,159.48,158.91,159.16,21458.0
2017-04-20 12:00:00,159.19,159.47,158.9,159.17,24419.0,159.19,159.47,158.9,159.17,24419.0
2017-04-20 12:30:00,159.31,159.52,159.14,159.36,12100.0,159.31,159.52,159.14,159.36,12100.0
2017-04-20 13:00:00,159.44,159.5,159.24,159.32,20247.0,159.44,159.5,159.24,159.32,20247.0
2017-04-20 13:30:00,159.43,159.62,159.29,159.29,23563.0,159.43,159.62,159.29,159.29,23563.0
2017-04-20 14:00:00,159.3,159.4,158.91,159.03,15005.0,159.3,159.4,158.91,159.03,15005.0
2017-04-20 14:30:00,159.03,159.19,158.92,159.12,38394.0,159.03,159.19,158.92,159.12,38394.0
2017-04-20 15:00:00,159.09,159.36,159.03,159.22,33152.0,159.09,159.36,159.03,159.22,33152.0
2017-04-20 15:30:00,159.22,159.29,158.92,158.97,76615.0,159.22,159.29,158.92,158.97,76615.0
2017-04-21 09:30:00,159.0,159.66,158.55,158.75,32111.0,159.0,159.66,158.55,158.75,32111.0
2017-04-21 10:00:00,158.69,159.11,158.69,158.86,6898.0,158.69,159.11,158.69,158.86,6898.0
2017-04-21 10:30:00,158.93,159.08,158.5,158.63,20050.0,158.93,159.08,158.5,158.63,20050.0
2017-04-21 11:00:00,158.64,158.65,158.27,158.59,8600.0,158.64,158.65,158.27,158.59,8600.0
2017-04-21 11:30:00,158.64,158.75,158.46,158.71,11897.0,158.64,158.75,158.46,158.71,11897.0
2017-04-21 12:00:00,158.68,158.68,158.12,158.18,12782.0,158.68,158.68,158.12,158.18,12782.0
2017-04-21 12:30:00,158.18,158.36,158.18,158.25,7210.0,158.18,158.36,158.18,158.25,7210.0
2017-04-21 13:00:00,158.21,158.23,157.84,158.16,10113.0,158.21,158.23,157.84,158.16,10113.0
2017-04-21 13:30:00,158.15,158.49,157.94,158.45,10900.0,158.15,158.49,157.94,158.45,10900.0
2017-04-21 14:00:00,158.46,158.51,158.24,158.44,10502.0,158.46,158.51,158.24,158.44,10502.0
2017-04-21 14:30:00,158.4,158.63,158.32,158.51,13466.0,158.4,158.63,158.32,158.51,13466.0
2017-04-21 15:00:00,158.51,158.59,158.35,158.53,15649.0,158.51,158.59,158.35,158.53,15649.0
2017-04-21 15:30:00,158.5,158.81,158.39,158.52,42660.0,158.5,158.81,158.39,158.52,42660.0
2017-04-24 09:30:00,160.27,160.83,159.6,159.9,148293.0,160.27,160.83,159.6,159.9,148293.0
2017-04-24 10:00:00,159.91,160.4,159.74,160.06,54660.0,159.91,160.4,159.74,160.06,54660.0
2017-04-24 10:30:00,160.06,160.47,159.66,160.27,48462.0,160.06,160.47,159.66,160.27,48462.0
2017-04-24 11:00:00,160.27,160.54,159.73,159.92,33646.0,160.27,160.54,159.73,159.92,33646.0
2017-04-24 11:30:00,159.94,160.39,159.82,160.39,29527.0,159.94,160.39,159.82,160.39,29527.0
2017-04-24 12:00:00,160.39,160.46,160.04,160.25,26060.0,160.39,160.46,160.04,160.25,26060.0
2017-04-24 12:30:00,160.24,160.45,160.16,160.3,36343.0,160.24,160.45,160.16,160.3,36343.0
2017-04-24 13:00:00,160.38,160.49,160.2,160.44,21314.0,160.38,160.49,160.2,160.44,21314.0
2017-04-24 13:30:00,160.51,160.55,160.24,160.5,49529.0,160.51,160.55,160.24,160.5,49529.0
2017-04-24 14:00:00,160.52,160.67,160.32,160.32,21688.0,160.52,160.67,160.32,160.32,21688.0
2017-04-24 14:30:00,160.33,160.66,160.25,160.31,51751.0,160.33,160.66,160.25,160.31,51751.0
2017-04-24 15:00:00,160.31,160.57,160.21,160.28,34091.0,160.31,160.57,160.21,160.28,34091.0
2017-04-24 15:30:00,160.3,160.55,160.0,160.2,93386.0,160.3,160.55,160.0,160.2,93386.0
2017-04-25 09:30:00,167.0,169.51,160.52,168.88,276548.0,167.0,169.51,160.52,168.88,276548.0
2017-04-25 10:00:00,168.93,169.13,167.69,168.3,96324.0,168.93,169.13,167.69,168.3,96324.0
2017-04-25 10:30:00,168.35,168.75,167.61,168.5,86299.0,168.35,168.75,167.61,168.5,86299.0
2017-04-25 11:00:00,168.4,170.48,168.35,169.88,84172.0,168.4,170.48,168.35,169.88,84172.0
2017-04-25 11:30:00,169.9,170.5,168.69,170.5,53325.0,169.9,170.5,168.69,170.5,53325.0
2017-04-25 12:00:00,170.61,171.15,170.4,170.9,62542.0,170.61,171.15,170.4,170.9,62542.0
2017-04-25 12:30:00,170.95,171.19,170.41,170.95,51439.0,170.95,171.19,170.41,170.95,51439.0
2017-04-25 13:00:00,170.99,171.08,170.62,170.78,46955.0,170.99,171.08,170.62,170.78,46955.0
2017-04-25 13:30:00,170.76,171.26,170.72,171.09,38597.0,170.76,171.26,170.72,171.09,38597.0
2017-04-25 14:00:00,171.0,171.0,170.1,170.39,44362.0,171.0,171.0,170.1,170.39,44362.0
2017-04-25 14:30:00,170.35,172.1,170.32,172.08,65934.0,170.35,172.1,170.32,172.08,65934.0
2017-04-25 15:00:00,171.95,172.21,171.75,172.02,82518.0,171.95,172.21,171.75,172.02,82518.0
2017-04-25 15:30:00,171.96,172.35,171.23,171.46,157823.0,171.96,172.35,171.23,171.46,157823.0
2017-04-26 09:30:00,172.0,174.68,171.4,171.4,127878.0,172.0,174.68,171.4,171.4,127878.0
2017-04-26 10:00:00,171.4,171.77,170.72,171.11,84918.0,171.4,171.77,170.72,171.11,84918.0
2017-04-26 10:30:00,171.04,172.49,170.88,172.07,43172.0,171.04,172.49,170.88,172.07,43172.0
2017-04-26 11:00:00,172.16,172.34,171.03,171.81,42192.0,172.16,172.34,171.03,171.81,42192.0
2017-04-26 11:30:00,171.8,171.8,170.85,171.13,39099.0,171.8,171.8,170.85,171.13,39099.0
2017-04-26 12:00:00,171.17,171.97,171.17,171.64,25753.0,171.17,171.97,171.17,171.64,25753.0
2017-04-26 12:30:00,171.51,171.82,171.18,171.66,26582.0,171.51,171.82,171.18,171.66,26582.0
2017-04-26 13:00:00,171.53,172.48,171.48,172.01,13685.0,171.53,172.48,171.48,172.01,13685.0
2017-04-26 13:30:00,172.11,172.42,171.89,172.24,16844.0,172.11,172.42,171.89,172.24,16844.0
2017-04-26 14:00:00,172.17,172.17,171.4,172.12,22275.0,172.17,172.17,171.4,172.12,22275.0
2017-04-26 14:30:00,172.1,172.31,171.68,171.69,21845.0,172.1,172.31,171.68,171.69,21845.0
2017-04-26 15:00:00,171.69,172.15,171.62,171.66,38001.0,171.69,172.15,171.62,171.66,38001.0
2017-04-26 15:30:00,171.75,171.75,170.76,170.97,176462.0,171.75,171.75,170.76,170.97,176462.0
2017-04-27 09:30:00,171.43,172.1,171.43,171.98,24102.0,171.43,172.1,171.43,171.98,24102.0
2017-04-27 10:00:00,171.98,172.01,171.27,171.65,29773.0,171.98,172.01,171.27,171.65,29773.0
2017-04-27 10:30:00,171.71,172.27,171.63,171.84,20460.0,171.71,172.27,171.63,171.84,20460.0
2017-04-27 11:00:00,171.85,172.0,170.94,170.94,46879.0,171.85,172.0,170.94,170.94,46879.0
2017-04-27 11:30:00,170.94,171.07,170.49,170.82,28785.0,170.94,171.07,170.49,170.82,28785.0
2017-04-27 12:00:00,170.95,171.07,170.48,170.71,22650.0,170.95,171.07,170.48,170.71,22650.0
2017-04-27 12:30:00,170.75,171.01,170.58,170.93,37390.0,170.75,171.01,170.58,170.93,37390.0
2017-04-27 13:00:00,170.96,171.34,170.91,170.93,18844.0,170.96,171.34,170.91,170.93,18844.0
2017-04-27 13:30:00,170.9,170.97,170.4,170.45,15489.0,170.9,170.97,170.4,170.45,15489.0
2017-04-27 14:00:00,170.52,170.93,170.51,170.84,16005.0,170.52,170.93,170.51,170.84,16005.0
2017-04-27 14:30:00,170.96,171.21,170.96,171.17,16114.0,170.96,171.21,170.96,171.17,16114.0
2017-04-27 15:00:00,171.09,171.19,170.64,170.79,24712.0,171.09,171.19,170.64,170.79,24712.0
2017-04-27 15:30:00,170.8,170.8,170.42,170.7,92698.0,170.8,170.8,170.42,170.7,92698.0
2017-04-28 09:30:00,170.96,170.96,169.75,170.0,25888.0,170.96,170.96,169.75,170.0,25888.0
2017-04-28 10:00:00,170.08,170.12,169.71,169.87,29174.0,170.08,170.12,169.71,169.87,29174.0
2017-04-28 10:30:00,169.91,170.16,169.8,170.16,19676.0,169.91,170.16,169.8,170.16,19676.0
2017-04-28 11:00:00,170.17,170.23,169.55,169.72,29249.0,170.17,170.23,169.55,169.72,29249.0
2017-04-28 11:30:00,169.67,169.95,169.45,169.91,26465.0,169.67,169.95,169.45,169.91,26465.0
2017-04-28 12:00:00,169.94,170.13,169.87,170.05,15295.0,169.94,170.13,169.87,170.05,15295.0
2017-04-28 12:30:00,170.05,170.05,169.48,169.7,13977.0,170.05,170.05,169.48,169.7,13977.0
2017-04-28 13:00:00,169.7,169.84,169.56,169.66,17315.0,169.7,169.84,169.56,169.66,17315.0
2017-04-28 13:30:00,169.7,169.78,169.48,169.66,18928.0,169.7,169.78,169.48,169.66,18928.0
2017-04-28 14:00:00,169.64,169.74,169.23,169.69,29394.0,169.64,169.74,169.23,169.69,29394.0
2017-04-28 14:30:00,169.73,169.86,169.62,169.69,24205.0,169.73,169.86,169.62,169.69,24205.0
2017-04-28 15:00:00,169.71,169.94,169.56,169.75,33832.0,169.71,169.94,169.56,169.75,33832.0
2017-04-28 15:30:00,169.76,170.08,169.74,169.92,174348.0,169.76,170.08,169.74,169.92,174348.0
2017-05-01 09:30:00,171.48,171.7,170.51,171.2,160898.0,171.48,171.7,170.51,171.2,160898.0
2017-05-01 10:00:00,171.25,171.95,170.79,171.74,51890.0,171.25,171.95,170.79,171.74,51890.0
2017-05-01 10:30:00,171.95,172.5,171.74,171.74,33286.0,171.95,172.5,171.74,171.74,33286.0
2017-05-01 11:00:00,171.7,171.97,171.12,171.37,46361.0,171.7,171.97,171.12,171.37,46361.0
2017-05-01 11:30:00,171.42,171.9,171.37,171.79,23400.0,171.42,171.9,171.37,171.79,23400.0
2017-05-01 12:00:00,171.75,172.23,171.67,172.17,27599.0,171.75,172.23,171.67,172.17,27599.0
2017-05-01 12:30:00,172.27,172.57,172.14,172.25,25373.0,172.27,172.57,172.14,172.25,25373.0
2017-05-01 13:00:00,172.29,172.39,171.9,172.37,12951.0,172.29,172.39,171.9,172.37,12951.0
2017-05-01 13:30:00,172.35,172.43,172.13,172.41,23086.0,172.35,172.43,172.13,172.41,23086.0
2017-05-01 14:00:00,172.47,172.87,172.41,172.69,23023.0,172.47,172.87,172.41,172.69,23023.0
2017-05-01 14:30:00,172.63,172.85,172.41,172.75,31106.0,172.63,172.85,172.41,172.75,31106.0
2017-05-01 15:00:00,172.73,173.2,172.73,173.07,33991.0,172.73,173.2,172.73,173.07,33991.0
2017-05-01 15:30:00,173.06,173.28,172.96,173.06,84956.0,173.06,173.28,172.96,173.06,84956.0
2017-05-02 09:30:00,173.82,174.53,172.99,174.32,43536.0,173.82,174.53,172.99,174.32,43536.0
2017-05-02 10:00:00,174.37,174.5,173.8,174.5,59687.0,174.37,174.5,173.8,174.5,59687.0
2017-05-02 10:30:00,174.53,174.79,173.66,173.82,32115.0,174.53,174.79,173.66,173.82,32115.0
2017-05-02 11:00:00,173.81,173.84,173.04,173.54,26186.0,173.81,173.84,173.04,173.54,26186.0
2017-05-02 11:30:00,173.51,173.97,173.5,173.97,16098.0,173.51,173.97,173.5,173.97,16098.0
2017-05-02 12:00:00,174.0,174.04,173.69,173.7,15706.0,174.0,174.04,173.69,173.7,15706.0
2017-05-02 12:30:00,173.72,174.0,173.68,173.94,11600.0,173.72,174.0,173.68,173.94,11600.0
2017-05-02 13:00:00,173.94,173.99,173.65,173.68,15005.0,173.94,173.99,173.65,173.68,15005.0
2017-05-02 13:30:00,173.67,173.96,173.67,173.75,17291.0,173.67,173.96,173.67,173.75,17291.0
2017-05-02 14:00:00,173.75,173.8,173.47,173.57,27838.0,173.75,173.8,173.47,173.57,27838.0
2017-05-02 14:30:00,173.54,173.65,173.14,173.2,18360.0,173.54,173.65,173.14,173.2,18360.0
2017-05-02 15:00:00,173.16,173.48,173.01,173.09,39922.0,173.16,173.48,173.01,173.09,39922.0
2017-05-02 15:30:00,173.09,173.79,173.09,173.74,86920.0,173.09,173.79,173.09,173.74,86920.0
2017-05-03 09:30:00,172.86,174.04,172.29,173.94,17396.0,172.86,174.04,172.29,173.94,17396.0
2017-05-03 10:00:00,174.02,174.19,172.77,172.91,51889.0,174.02,174.19,172.77,172.91,51889.0
2017-05-03 10:30:00,172.81,173.03,172.17,172.36,17826.0,172.81,173.03,172.17,172.36,17826.0
2017-05-03 11:00:00,172.37,173.08,172.37,173.02,16857.0,172.37,173.08,172.37,173.02,16857.0
2017-05-03 11:30:00,173.08,173.25,172.66,172.86,33681.0,173.08,173.25,172.66,172.86,33681.0
2017-05-03 12:00:00,172.84,172.84,172.28,172.76,24128.0,172.84,172.84,172.28,172.76,24128.0
2017-05-03 12:30:00,172.68,172.99,172.47,172.54,21463.0,172.68,172.99,172.47,172.54,21463.0
2017-05-03 13:00:00,172.58,173.43,172.57,172.81,33721.0,172.58,173.43,172.57,172.81,33721.0
2017-05-03 13:30:00,172.95,173.0,172.31,172.39,19753.0,172.95,173.0,172.31,172.39,19753.0
2017-05-03 14:00:00,172.46,172.67,172.11,172.2,30129.0,172.46,172.67,172.11,172.2,30129.0
2017-05-03 14:30:00,172.19,173.02,172.19,172.78,21248.0,172.19,173.02,172.19,172.78,21248.0
2017-05-03 15:00:00,172.78,173.01,172.43,172.69,23120.0,172.78,173.01,172.43,172.69,23120.0
2017-05-03 15:30:00,172.64,172.84,172.38,172.46,83765.0,172.64,172.84,172.38,172.46,83765.0
2017-05-04 09:30:00,172.93,173.65,172.8,173.47,18442.0,172.93,173.65,172.8,173.47,18442.0
2017-05-04 10:00:00,173.41,173.95,173.05,173.95,30791.0,173.41,173.95,173.05,173.95,30791.0
2017-05-04 10:30:00,173.95,173.99,173.29,173.33,33357.0,173.95,173.99,173.29,173.33,33357.0
2017-05-04 11:00:00,173.47,173.84,173.39,173.72,11953.0,173.47,173.84,173.39,173.72,11953.0
2017-05-04 11:30:00,173.79,173.84,173.45,173.45,18789.0,173.79,173.84,173.45,173.45,18789.0
2017-05-04 12:00:00,173.48,173.48,173.11,173.3,6703.0,173.48,173.48,173.11,173.3,6703.0
2017-05-04 12:30:00,173.22,173.58,173.11,173.57,8644.0,173.22,173.58,173.11,173.57,8644.0
2017-05-04 13:00:00,173.44,173.66,173.41,173.6,9624.0,173.44,173.66,173.41,173.6,9624.0
2017-05-04 13:30:00,173.6,173.73,173.44,173.68,11663.0,173.6,173.73,173.44,173.68,11663.0
2017-05-04 14:00:00,173.72,173.76,173.18,173.63,11635.0,173.72,173.76,173.18,173.63,11635.0
2017-05-04 14:30:00,173.59,173.72,173.41,173.56,13213.0,173.59,173.72,173.41,173.56,13213.0
2017-05-04 15:00:00,173.63,173.79,173.09,173.09,20084.0,173.63,173.79,173.09,173.09,20084.0
2017-05-04 15:30:00,173.07,173.84,173.07,173.7,59704.0,173.07,173.84,173.07,173.7,59704.0
2017-05-05 09:30:00,173.94,174.17,173.16,173.89,22675.0,173.94,174.17,173.16,173.89,22675.0
2017-05-05 10:00:00,173.91,174.0,172.9,172.99,43120.0,173.91,174.0,172.9,172.99,43120.0
2017-05-05 10:30:00,172.88,173.54,172.73,173.27,17583.0,172.88,173.54,172.73,173.27,17583.0
2017-05-05 11:00:00,173.19,173.3,172.96,173.05,13426.0,173.19,173.3,172.96,173.05,13426.0
2017-05-05 11:30:00,173.05,173.48,172.98,173.37,10951.0,173.05,173.48,172.98,173.37,10951.0
2017-05-05 12:00:00,173.49,173.49,173.14,173.17,9490.0,173.49,173.49,173.14,173.17,9490.0
2017-05-05 12:30:00,173.19,173.5,173.09,173.48,13872.0,173.19,173.5,173.09,173.48,13872.0
2017-05-05 13:00:00,173.42,173.61,173.3,173.51,16128.0,173.42,173.61,173.3,173.51,16128.0
2017-05-05 13:30:00,173.49,173.81,173.46,173.67,13801.0,173.49,173.81,173.46,173.67,13801.0
2017-05-05 14:00:00,173.62,173.91,173.6,173.76,13579.0,173.62,173.91,173.6,173.76,13579.0
2017-05-05 14:30:00,173.73,174.0,173.62,173.86,24959.0,173.73,174.0,173.62,173.86,24959.0
2017-05-05 15:00:00,173.8,174.0,173.7,173.73,20458.0,173.8,174.0,173.7,173.73,20458.0
2017-05-05 15:30:00,173.68,174.0,173.68,174.0,58758.0,173.68,174.0,173.68,174.0,58758.0
2017-05-08 09:30:00,174.03,174.03,173.26,173.9,19764.0,174.03,174.03,173.26,173.9,19764.0
2017-05-08 10:00:00,173.76,174.0,173.58,173.76,14313.0,173.76,174.0,173.58,173.76,14313.0
2017-05-08 10:30:00,173.66,173.82,173.24,173.42,12449.0,173.66,173.82,173.24,173.42,12449.0
2017-05-08 11:00:00,173.42,173.44,172.8,172.88,13246.0,173.42,173.44,172.8,172.88,13246.0
2017-05-08 11:30:00,172.94,173.19,172.77,172.79,15978.0,172.94,173.19,172.77,172.79,15978.0
2017-05-08 12:00:00,172.75,173.02,172.71,173.01,9312.0,172.75,173.02,172.71,173.01,9312.0
2017-05-08 12:30:00,172.94,173.26,172.94,173.21,8295.0,172.94,173.26,172.94,173.21,8295.0
2017-05-08 13:00:00,173.18,173.47,173.02,173.42,13291.0,173.18,173.47,173.02,173.42,13291.0
2017-05-08 13:30:00,173.41,173.46,173.2,173.22,9793.0,173.41,173.46,173.2,173.22,9793.0
2017-05-08 14:00:00,173.24,173.41,173.21,173.31,12804.0,173.24,173.41,173.21,173.31,12804.0
2017-05-08 14:30:00,173.33,173.35,173.22,173.28,8390.0,173.33,173.35,173.22,173.28,8390.0
2017-05-08 15:00:00,173.28,173.31,172.78,172.84,28129.0,173.28,173.31,172.78,172.84,28129.0
2017-05-08 15:30:00,172.87,173.07,172.78,173.05,69189.0,172.87,173.07,172.78,173.05,69189.0
2017-05-09 09:30:00,173.56,174.32,173.23,173.84,9203.0,173.56,174.32,173.23,173.84,9203.0
2017-05-09 10:00:00,174.05,174.14,173.0,173.25,28038.0,174.05,174.14,173.0,173.25,28038.0
2017-05-09 10:30:00,173.26,173.87,173.26,173.52,11911.0,173.26,173.87,173.26,173.52,11911.0
2017-05-09 11:00:00,173.64,174.0,173.57,174.0,11199.0,173.64,174.0,173.57,174.0,11199.0
2017-05-09 11:30:00,174.07,174.51,173.93,174.48,14349.0,174.07,174.51,173.93,174.48,14349.0
2017-05-09 12:00:00,174.56,174.78,174.56,174.61,7016.0,174.56,174.78,174.56,174.61,7016.0
2017-05-09 12:30:00,174.61,174.61,174.1,174.17,6216.0,174.61,174.61,174.1,174.17,6216.0
2017-05-09 13:00:00,174.19,174.31,173.95,173.98,6674.0,174.19,174.31,173.95,173.98,6674.0
2017-05-09 13:30:00,173.92,174.0,173.85,173.91,8262.0,173.92,174.0,173.85,173.91,8262.0
2017-05-09 14:00:00,173.93,174.02,173.76,173.99,22019.0,173.93,174.02,173.76,173.99,22019.0
2017-05-09 14:30:00,173.98,174.5,173.98,174.44,11623.0,173.98,174.5,173.98,174.44,11623.0
2017-05-09 15:00:00,174.48,174.61,174.4,174.46,14747.0,174.48,174.61,174.4,174.46,14747.0
2017-05-09 15:30:00,174.37,174.61,174.23,174.47,56939.0,174.37,174.61,174.23,174.47,56939.0
2017-05-10 09:30:00,174.01,174.43,172.93,173.15,21397.0,174.01,174.43,172.93,173.15,21397.0
2017-05-10 10:00:00,173.03,173.5,172.92,173.27,33716.0,173.03,173.5,172.92,173.27,33716.0
2017-05-10 10:30:00,173.3,173.61,173.2,173.34,47535.0,173.3,173.61,173.2,173.34,47535.0
2017-05-10 11:00:00,173.43,173.54,173.3,173.51,26477.0,173.43,173.54,173.3,173.51,26477.0
2017-05-10 11:30:00,173.45,173.63,173.38,173.5,31212.0,173.45,173.63,173.38,173.5,31212.0
2017-05-10 12:00:00,173.51,173.88,173.29,173.84,31231.0,173.51,173.88,173.29,173.84,31231.0
2017-05-10 12:30:00,173.84,173.99,173.73,173.95,15265.0,173.84,173.99,173.73,173.95,15265.0
2017-05-10 13:00:00,173.99,174.4,173.95,174.37,26953.0,173.99,174.4,173.95,174.37,26953.0
2017-05-10 13:30:00,174.34,174.83,174.32,174.75,35457.0,174.34,174.83,174.32,174.75,35457.0
2017-05-10 14:00:00,174.75,174.8,174.55,174.7,43948.0,174.75,174.8,174.55,174.7,43948.0
2017-05-10 14:30:00,174.73,174.78,174.42,174.42,56093.0,174.73,174.78,174.42,174.42,56093.0
2017-05-10 15:00:00,174.42,174.42,173.95,174.08,37777.0,174.42,174.42,173.95,174.08,37777.0
2017-05-10 15:30:00,174.13,174.25,174.02,174.04,118467.0,174.13,174.25,174.02,174.04,118467.0
2017-05-11 09:30:00,173.26,173.26,171.57,171.71,99592.0,173.26,173.26,171.57,171.71,99592.0
2017-05-11 10:00:00,171.72,171.8,169.38,170.04,115905.0,171.72,171.8,169.38,170.04,115905.0
2017-05-11 10:30:00,169.92,170.41,169.34,169.99,116014.0,169.92,170.41,169.34,169.99,116014.0
2017-05-11 11:00:00,170.08,170.66,169.4,170.41,93831.0,170.08,170.66,169.4,170.41,93831.0
2017-05-11 11:30:00,170.47,170.51,170.1,170.2,71274.0,170.47,170.51,170.1,170.2,71274.0
2017-05-11 12:00:00,170.11,171.28,170.08,171.26,121068.0,170.11,171.28,170.08,171.26,121068.0
2017-05-11 12:30:00,171.29,171.94,171.18,171.94,21804.0,171.29,171.94,171.18,171.94,21804.0
2017-05-11 13:00:00,171.95,172.55,171.93,172.48,29255.0,171.95,172.55,171.93,172.48,29255.0
2017-05-11 13:30:00,172.36,172.5,172.07,172.33,32575.0,172.36,172.5,172.07,172.33,32575.0
2017-05-11 14:00:00,172.37,172.56,172.18,172.46,29890.0,172.37,172.56,172.18,172.46,29890.0
2017-05-11 14:30:00,172.44,172.55,172.06,172.09,18373.0,172.44,172.55,172.06,172.09,18373.0
2017-05-11 15:00:00,172.17,172.3,171.99,172.26,23417.0,172.17,172.3,171.99,172.26,23417.0
2017-05-11 15:30:00,172.25,172.5,172.07,172.23,71975.0,172.25,172.5,172.07,172.23,71975.0
2017-05-12 09:30:00,172.25,173.02,172.25,172.5,15399.0,172.25,173.02,172.25,172.5,15399.0
2017-05-12 10:00:00,172.49,172.67,172.11,172.27,12301.0,172.49,172.67,172.11,172.27,12301.0
2017-05-12 10:30:00,172.25,172.46,172.13,172.41,10820.0,172.25,172.46,172.13,172.41,10820.0
2017-05-12 11:00:00,172.41,172.71,172.29,172.53,19598.0,172.41,172.71,172.29,172.53,19598.0
2017-05-12 11:30:00,172.5,172.92,172.48,172.78,24376.0,172.5,172.92,172.48,172.78,24376.0
2017-05-12 12:00:00,172.83,172.83,172.42,172.51,17246.0,172.83,172.83,172.42,172.51,17246.0
2017-05-12 12:30:00,172.49,172.64,172.32,172.42,9731.0,172.49,172.64,172.32,172.42,9731.0
2017-05-12 13:00:00,172.46,172.62,172.19,172.23,13371.0,172.46,172.62,172.19,172.23,13371.0
2017-05-12 13:30:00,172.31,172.44,172.25,172.37,10601.0,172.31,172.44,172.25,172.37,10601.0
2017-05-12 14:00:00,172.31,172.42,172.07,172.07,9129.0,172.31,172.42,172.07,172.07,9129.0
2017-05-12 14:30:00,172.14,172.28,172.1,172.1,8705.0,172.14,172.28,172.1,172.1,8705.0
2017-05-12 15:00:00,172.11,172.19,172.03,172.03,12259.0,172.11,172.19,172.03,172.03,12259.0
2017-05-12 15:30:00,172.03,172.49,172.0,172.39,41272.0,172.03,172.49,172.0,172.39,41272.0
2017-05-15 09:30:00,172.68,173.49,172.03,173.45,48521.0,172.68,173.49,172.03,173.45,48521.0
2017-05-15 10:00:00,173.5,174.46,173.47,174.12,19917.0,173.5,174.46,173.47,174.12,19917.0
2017-05-15 10:30:00,174.17,174.39,173.4,173.78,19723.0,174.17,174.39,173.4,173.78,19723.0
2017-05-15 11:00:00,173.72,173.92,173.61,173.72,12604.0,173.72,173.92,173.61,173.72,12604.0
2017-05-15 11:30:00,173.72,174.11,173.68,173.93,18585.0,173.72,174.11,173.68,173.93,18585.0
2017-05-15 12:00:00,173.96,174.36,173.88,174.03,9768.0,173.96,174.36,173.88,174.03,9768.0
2017-05-15 12:30:00,174.16,174.33,173.99,174.12,6590.0,174.16,174.33,173.99,174.12,6590.0
2017-05-15 13:00:00,174.11,174.56,174.07,174.22,11260.0,174.11,174.56,174.07,174.22,11260.0
2017-05-15 13:30:00,174.26,174.44,174.17,174.44,8523.0,174.26,174.44,174.17,174.44,8523.0
2017-05-15 14:00:00,174.47,174.5,174.19,174.25,18083.0,174.47,174.5,174.19,174.25,18083.0
2017-05-15 14:30:00,174.23,174.54,174.16,174.51,14210.0,174.23,174.54,174.16,174.51,14210.0
2017-05-15 15:00:00,174.54,174.81,174.34,174.47,23919.0,174.54,174.81,174.34,174.47,23919.0
2017-05-15 15:30:00,174.47,174.95,174.4,174.69,109882.0,174.47,174.95,174.4,174.69,109882.0
2017-05-16 09:30:00,174.89,175.07,174.13,175.02,25610.0,174.89,175.07,174.13,175.02,25610.0
2017-05-16 10:00:00,175.06,175.26,174.64,174.66,14268.0,175.06,175.26,174.64,174.66,14268.0
2017-05-16 10:30:00,174.68,174.9,174.19,174.45,12025.0,174.68,174.9,174.19,174.45,12025.0
2017-05-16 11:00:00,174.46,174.46,174.06,174.08,11123.0,174.46,174.46,174.06,174.08,11123.0
2017-05-16 11:30:00,174.09,174.68,173.98,174.45,12324.0,174.09,174.68,173.98,174.45,12324.0
2017-05-16 12:00:00,174.4,174.7,174.35,174.7,6679.0,174.4,174.7,174.35,174.7,6679.0
2017-05-16 12:30:00,174.58,174.74,174.53,174.6,7575.0,174.58,174.74,174.53,174.6,7575.0
2017-05-16 13:00:00,174.55,174.64,174.4,174.49,5274.0,174.55,174.64,174.4,174.49,5274.0
2017-05-16 13:30:00,174.54,174.64,174.48,174.48,8718.0,174.54,174.64,174.48,174.48,8718.0
2017-05-16 14:00:00,174.47,174.57,174.26,174.34,6883.0,174.47,174.57,174.26,174.34,6883.0
2017-05-16 14:30:00,174.41,174.54,174.32,174.32,7589.0,174.41,174.54,174.32,174.32,7589.0
2017-05-16 15:00:00,174.39,174.87,174.34,174.84,15375.0,174.39,174.87,174.34,174.84,15375.0
2017-05-16 15:30:00,174.84,174.91,174.6,174.85,49458.0,174.84,174.91,174.6,174.85,49458.0
2017-05-17 09:30:00,173.27,174.45,172.97,174.41,28562.0,173.27,174.45,172.97,174.41,28562.0
2017-05-17 10:00:00,174.46,174.99,174.3,174.62,21936.0,174.46,174.99,174.3,174.62,21936.0
2017-05-17 10:30:00,174.62,174.71,174.23,174.33,21997.0,174.62,174.71,174.23,174.33,21997.0
2017-05-17 11:00:00,174.2,175.13,174.06,174.87,53028.0,174.2,175.13,174.06,174.87,53028.0
2017-05-17 11:30:00,174.92,175.1,174.61,174.95,36321.0,174.92,175.1,174.61,174.95,36321.0
2017-05-17 12:00:00,175.03,175.04,174.74,174.94,12282.0,175.03,175.04,174.74,174.94,12282.0
2017-05-17 12:30:00,174.93,176.05,174.85,176.05,27523.0,174.93,176.05,174.85,176.05,27523.0
2017-05-17 13:00:00,176.04,176.04,175.55,175.58,32748.0,176.04,176.04,175.55,175.58,32748.0
2017-05-17 13:30:00,175.56,175.62,175.24,175.28,17844.0,175.56,175.62,175.24,175.28,17844.0
2017-05-17 14:00:00,175.33,175.65,175.02,175.17,18956.0,175.33,175.65,175.02,175.17,18956.0
2017-05-17 14:30:00,175.16,175.2,174.42,174.97,17565.0,175.16,175.2,174.42,174.97,17565.0
2017-05-17 15:00:00,174.93,175.06,174.54,174.69,20459.0,174.93,175.06,174.54,174.69,20459.0
2017-05-17 15:30:00,174.69,174.93,174.22,174.4,131946.0,174.69,174.93,174.22,174.4,131946.0
2017-05-18 09:30:00,174.02,175.54,173.96,174.59,19799.0,174.02,175.54,173.96,174.59,19799.0
2017-05-18 10:00:00,174.45,176.33,174.37,176.33,36434.0,174.45,176.33,174.37,176.33,36434.0
2017-05-18 10:30:00,176.33,176.66,175.86,176.18,58067.0,176.33,176.66,175.86,176.18,58067.0
2017-05-18 11:00:00,176.23,176.53,175.94,176.31,35719.0,176.23,176.53,175.94,176.31,35719.0
2017-05-18 11:30:00,176.28,176.43,175.8,175.95,27831.0,176.28,176.43,175.8,175.95,27831.0
2017-05-18 12:00:00,176.01,176.45,175.9,176.36,35942.0,176.01,176.45,175.9,176.36,35942.0
2017-05-18 12:30:00,176.35,176.49,175.54,175.85,13066.0,176.35,176.49,175.54,175.85,13066.0
2017-05-18 13:00:00,175.93,176.13,175.66,176.07,25475.0,175.93,176.13,175.66,176.07,25475.0
2017-05-18 13:30:00,176.04,176.86,175.89,176.73,24299.0,176.04,176.86,175.89,176.73,24299.0
2017-05-18 14:00:00,176.72,176.98,176.25,176.53,37658.0,176.72,176.98,176.25,176.53,37658.0
2017-05-18 14:30:00,176.6,176.81,176.03,176.14,22927.0,176.6,176.81,176.03,176.14,22927.0
2017-05-18 15:00:00,176.15,176.44,175.93,176.29,37376.0,176.15,176.44,175.93,176.29,37376.0
2017-05-18 15:30:00,176.27,176.87,176.04,176.29,134620.0,176.27,176.87,176.04,176.29,134620.0
2017-05-19 09:30:00,176.68,176.79,175.7,176.08,39460.0,176.68,176.79,175.7,176.08,39460.0
2017-05-19 10:00:00,175.93,176.18,175.18,175.75,28485.0,175.93,176.18,175.18,175.75,28485.0
2017-05-19 10:30:00,175.69,175.69,175.13,175.25,18941.0,175.69,175.69,175.13,175.25,18941.0
2017-05-19 11:00:00,175.24,175.75,175.14,175.37,44122.0,175.24,175.75,175.14,175.37,44122.0
2017-05-19 11:30:00,175.35,175.8,175.33,175.8,15271.0,175.35,175.8,175.33,175.8,15271.0
2017-05-19 12:00:00,175.8,176.08,175.75,175.98,13639.0,175.8,176.08,175.75,175.98,13639.0
2017-05-19 12:30:00,175.97,176.29,175.97,176.25,10060.0,175.97,176.29,175.97,176.25,10060.0
2017-05-19 13:00:00,176.12,176.19,175.89,176.19,5966.0,176.12,176.19,175.89,176.19,5966.0
2017-05-19 13:30:00,176.1,176.12,175.62,176.04,16862.0,176.1,176.12,175.62,176.04,16862.0
2017-05-19 14:00:00,176.11,176.28,175.96,176.14,13438.0,176.11,176.28,175.96,176.14,13438.0
2017-05-19 14:30:00,176.11,176.16,175.94,175.97,13339.0,176.11,176.16,175.94,175.97,13339.0
2017-05-19 15:00:00,175.88,175.94,175.12,175.18,29416.0,175.88,175.94,175.12,175.18,29416.0
2017-05-19 15:30:00,175.12,175.65,175.04,175.39,40768.0,175.12,175.65,175.04,175.39,40768.0
2017-05-22 09:30:00,175.22,175.22,173.89,174.3,21648.0,175.22,175.22,173.89,174.3,21648.0
2017-05-22 10:00:00,174.27,175.14,174.1,174.56,31388.0,174.27,175.14,174.1,174.56,31388.0
2017-05-22 10:30:00,174.57,174.97,174.36,174.62,30339.0,174.57,174.97,174.36,174.62,30339.0
2017-05-22 11:00:00,174.61,174.9,174.5,174.7,19331.0,174.61,174.9,174.5,174.7,19331.0
2017-05-22 11:30:00,174.66,175.18,174.57,175.14,16979.0,174.66,175.18,174.57,175.14,16979.0
2017-05-22 12:00:00,175.27,175.68,175.19,175.6,10986.0,175.27,175.68,175.19,175.6,10986.0
2017-05-22 12:30:00,175.58,175.66,175.39,175.6,10845.0,175.58,175.66,175.39,175.6,10845.0
2017-05-22 13:00:00,175.59,175.67,175.35,175.47,10236.0,175.59,175.67,175.35,175.47,10236.0
2017-05-22 13:30:00,175.54,175.72,175.47,175.55,14752.0,175.54,175.72,175.47,175.55,14752.0
2017-05-22 14:00:00,175.47,175.68,175.38,175.55,10325.0,175.47,175.68,175.38,175.55,10325.0
2017-05-22 14:30:00,175.62,175.62,175.09,175.21,16011.0,175.62,175.62,175.09,175.21,16011.0
2017-05-22 15:00:00,175.19,175.56,175.18,175.52,14645.0,175.19,175.56,175.18,175.52,14645.0
2017-05-22 15:30:00,175.51,175.68,175.35,175.52,62887.0,175.51,175.68,175.35,175.52,62887.0
2017-05-23 09:30:00,176.5,177.63,176.04,177.33,68144.0,176.5,177.63,176.04,177.33,68144.0
2017-05-23 10:00:00,177.53,178.45,177.12,177.29,16856.0,177.53,178.45,177.12,177.29,16856.0
2017-05-23 10:30:00,177.36,177.36,176.79,176.87,12228.0,177.36,177.36,176.79,176.87,12228.0
2017-05-23 11:00:00,176.82,176.96,176.74,176.9,4518.0,176.82,176.96,176.74,176.9,4518.0
2017-05-23 11:30:00,176.82,177.19,176.54,176.67,11009.0,176.82,177.19,176.54,176.67,11009.0
2017-05-23 12:00:00,176.74,176.79,176.46,176.53,10900.0,176.74,176.79,176.46,176.53,10900.0
2017-05-23 12:30:00,176.53,176.65,176.46,176.51,7300.0,176.53,176.65,176.46,176.51,7300.0
2017-05-23 13:00:00,176.56,176.61,176.34,176.34,4880.0,176.56,176.61,176.34,176.34,4880.0
2017-05-23 13:30:00,176.37,176.53,176.04,176.04,6580.0,176.37,176.53,176.04,176.04,6580.0
2017-05-23 14:00:00,176.22,176.29,175.83,176.02,5392.0,176.22,176.29,175.83,176.02,5392.0
2017-05-23 14:30:00,176.13,176.24,175.72,175.86,19052.0,176.13,176.24,175.72,175.86,19052.0
2017-05-23 15:00:00,175.96,176.05,175.64,175.77,8926.0,175.96,176.05,175.64,175.77,8926.0
2017-05-23 15:30:00,175.81,176.22,175.76,176.1,39683.0,175.81,176.22,175.76,176.1,39683.0
2017-05-24 09:30:00,176.12,176.67,175.21,175.8,49939.0,176.12,176.67,175.21,175.8,49939.0
2017-05-24 10:00:00,175.71,176.67,175.5,176.25,26687.0,175.71,176.67,175.5,176.25,26687.0
2017-05-24 10:30:00,176.24,176.78,175.95,176.78,18119.0,176.24,176.78,175.95,176.78,18119.0
2017-05-24 11:00:00,176.84,177.17,176.81,177.02,25833.0,176.84,177.17,176.81,177.02,25833.0
2017-05-24 11:30:00,177.12,177.21,176.76,176.78,15508.0,177.12,177.21,176.76,176.78,15508.0
2017-05-24 12:00:00,176.87,177.17,176.86,177.09,9481.0,176.87,177.17,176.86,177.09,9481.0
2017-05-24 12:30:00,177.07,177.14,177.0,177.14,10341.0,177.07,177.14,177.0,177.14,10341.0
2017-05-24 13:00:00,177.11,177.26,177.05,177.25,8698.0,177.11,177.26,177.05,177.25,8698.0
2017-05-24 13:30:00,177.18,177.21,177.0,177.0,12790.0,177.18,177.21,177.0,177.0,12790.0
2017-05-24 14:00:00,177.03,177.53,176.88,177.48,14322.0,177.03,177.53,176.88,177.48,14322.0
2017-05-24 14:30:00,177.47,177.51,176.71,177.08,21482.0,177.47,177.51,176.71,177.08,21482.0
2017-05-24 15:00:00,177.03,177.39,176.98,177.39,16243.0,177.03,177.39,176.98,177.39,16243.0
2017-05-24 15:30:00,177.4,177.71,177.34,177.55,32502.0,177.4,177.71,177.34,177.55,32502.0
2017-05-25 09:30:00,178.09,178.35,177.61,177.67,20070.0,178.09,178.35,177.61,177.67,20070.0
2017-05-25 10:00:00,177.3,177.5,177.0,177.49,17260.0,177.3,177.5,177.0,177.49,17260.0
2017-05-25 10:30:00,177.53,178.37,177.53,178.3,7320.0,177.53,178.37,177.53,178.3,7320.0
2017-05-25 11:00:00,178.16,178.55,178.16,178.31,12280.0,178.16,178.55,178.16,178.31,12280.0
2017-05-25 11:30:00,178.37,178.46,178.01,178.06,6341.0,178.37,178.46,178.01,178.06,6341.0
2017-05-25 12:00:00,178.11,178.39,178.01,178.3,10610.0,178.11,178.39,178.01,178.3,10610.0
2017-05-25 12:30:00,178.2,178.28,177.95,177.95,10050.0,178.2,178.28,177.95,177.95,10050.0
2017-05-25 13:00:00,178.05,178.22,177.88,178.22,4602.0,178.05,178.22,177.88,178.22,4602.0
2017-05-25 13:30:00,178.22,178.38,178.05,178.38,3926.0,178.22,178.38,178.05,178.38,3926.0
2017-05-25 14:00:00,178.42,178.83,178.41,178.81,10465.0,178.42,178.83,178.41,178.81,10465.0
2017-05-25 14:30:00,178.79,179.07,178.77,179.04,7786.0,178.79,179.07,178.77,179.04,7786.0
2017-05-25 15:00:00,179.06,179.06,178.53,178.53,14057.0,179.06,179.06,178.53,178.53,14057.0
2017-05-25 15:30:00,178.61,178.91,178.36,178.59,38048.0,178.61,178.91,178.36,178.59,38048.0
2017-05-26 09:30:00,178.06,178.81,177.9,178.21,16115.0,178.06,178.81,177.9,178.21,16115.0
2017-05-26 10:00:00,178.22,178.39,178.04,178.05,11704.0,178.22,178.39,178.04,178.05,11704.0
2017-05-26 10:30:00,178.04,178.55,178.04,178.15,7608.0,178.04,178.55,178.04,178.15,7608.0
2017-05-26 11:00:00,178.14,178.24,178.01,178.17,14757.0,178.14,178.24,178.01,178.17,14757.0
2017-05-26 11:30:00,178.1,178.22,177.72,177.77,15618.0,178.1,178.22,177.72,177.77,15618.0
2017-05-26 12:00:00,177.85,178.29,177.82,178.29,6225.0,177.85,178.29,177.82,178.29,6225.0
2017-05-26 12:30:00,178.28,178.53,178.16,178.16,7619.0,178.28,178.53,178.16,178.16,7619.0
2017-05-26 13:00:00,178.15,178.31,178.08,178.17,7406.0,178.15,178.31,178.08,178.17,7406.0
2017-05-26 13:30:00,178.27,178.31,177.93,177.98,10052.0,178.27,178.31,177.93,177.98,10052.0
2017-05-26 14:00:00,177.97,178.18,177.93,178.04,9761.0,177.97,178.18,177.93,178.04,9761.0
2017-05-26 14:30:00,178.03,178.26,177.91,178.09,11400.0,178.03,178.26,177.91,178.09,11400.0
2017-05-26 15:00:00,178.1,178.31,178.03,178.03,18400.0,178.1,178.31,178.03,178.03,18400.0
2017-05-26 15:30:00,178.06,178.11,177.79,178.05,49660.0,178.06,178.11,177.79,178.05,49660.0
2017-05-30 09:30:00,177.81,178.39,177.63,177.65,42167.0,177.81,178.39,177.63,177.65,42167.0
2017-05-30 10:00:00,177.71,178.29,177.7,178.03,40639.0,177.71,178.29,177.7,178.03,40639.0
2017-05-30 10:30:00,178.03,178.19,177.94,178.0,31142.0,178.03,178.19,177.94,178.0,31142.0
2017-05-30 11:00:00,177.97,178.21,177.93,178.14,29003.0,177.97,178.21,177.93,178.14,29003.0
2017-05-30 11:30:00,178.09,178.26,177.95,178.16,20632.0,178.09,178.26,177.95,178.16,20632.0
2017-05-30 12:00:00,178.21,178.67,178.2,178.58,8202.0,178.21,178.67,178.2,178.58,8202.0
2017-05-30 12:30:00,178.61,178.71,178.53,178.53,8891.0,178.61,178.71,178.53,178.53,8891.0
2017-05-30 13:00:00,178.57,178.73,178.51,178.56,12973.0,178.57,178.73,178.51,178.56,12973.0
2017-05-30 13:30:00,178.55,178.58,178.07,178.09,8200.0,178.55,178.58,178.07,178.09,8200.0
2017-05-30 14:00:00,178.1,178.19,177.79,177.79,12646.0,178.1,178.19,177.79,177.79,12646.0
2017-05-30 14:30:00,177.8,178.1,177.76,177.94,13444.0,177.8,178.1,177.76,177.94,13444.0
2017-05-30 15:00:00,178.0,178.56,177.99,178.56,18788.0,178.0,178.56,177.99,178.56,18788.0
2017-05-30 15:30:00,178.58,178.95,178.48,178.49,48061.0,178.58,178.95,178.48,178.49,48061.0
2017-05-31 09:30:00,179.36,180.16,178.89,179.71,23188.0,179.36,180.16,178.89,179.71,23188.0
2017-05-31 10:00:00,179.71,181.03,179.56,180.62,31855.0,179.71,181.03,179.56,180.62,31855.0
2017-05-31 10:30:00,180.74,181.03,180.33,180.37,18491.0,180.74,181.03,180.33,180.37,18491.0
2017-05-31 11:00:00,180.44,180.56,180.16,180.2,19789.0,180.44,180.56,180.16,180.2,19789.0
2017-05-31 11:30:00,180.22,180.41,179.94,180.34,37545.0,180.22,180.41,179.94,180.34,37545.0
2017-05-31 12:00:00,180.37,180.37,179.57,179.64,28094.0,180.37,180.37,179.57,179.64,28094.0
2017-05-31 12:30:00,179.68,179.87,179.5,179.53,16603.0,179.68,179.87,179.5,179.53,16603.0
2017-05-31 13:00:00,179.59,179.62,179.22,179.27,77909.0,179.59,179.62,179.22,179.27,77909.0
2017-05-31 13:30:00,179.27,179.73,179.26,179.4,49945.0,179.27,179.73,179.26,179.4,49945.0
2017-05-31 14:00:00,179.38,179.44,179.08,179.32,25256.0,179.38,179.44,179.08,179.32,25256.0
2017-05-31 14:30:00,179.28,179.69,179.27,179.42,21380.0,179.28,179.69,179.27,179.42,21380.0
2017-05-31 15:00:00,179.37,179.6,179.09,179.53,40003.0,179.37,179.6,179.09,179.53,40003.0
2017-05-31 15:30:00,179.55,179.75,179.41,179.51,106495.0,179.55,179.75,179.41,179.51,106495.0
2017-06-01 09:30:00,180.55,181.12,179.85,179.85,25967.0,180.55,181.12,179.85,179.85,25967.0
2017-06-01 10:00:00,180.0,180.22,179.41,179.46,20454.0,180.0,180.22,179.41,179.46,20454.0
2017-06-01 10:30:00,179.42,180.79,179.3,180.48,32314.0,179.42,180.79,179.3,180.48,32314.0
2017-06-01 11:00:00,180.52,180.53,180.08,180.33,22077.0,180.52,180.53,180.08,180.33,22077.0
2017-06-01 11:30:00,180.28,180.4,180.12,180.25,20528.0,180.28,180.4,180.12,180.25,20528.0
2017-06-01 12:00:00,180.31,180.64,180.03,180.25,19964.0,180.31,180.64,180.03,180.25,19964.0
2017-06-01 12:30:00,180.31,180.88,180.3,180.81,22036.0,180.31,180.88,180.3,180.81,22036.0
2017-06-01 13:00:00,180.75,180.86,180.47,180.66,18901.0,180.75,180.86,180.47,180.66,18901.0
2017-06-01 13:30:00,180.68,180.88,180.59,180.86,24934.0,180.68,180.88,180.59,180.86,24934.0
2017-06-01 14:00:00,180.91,181.21,180.85,180.85,19415.0,180.91,181.21,180.85,180.85,19415.0
2017-06-01 14:30:00,180.85,180.89,180.42,180.44,33895.0,180.85,180.89,180.42,180.44,33895.0
2017-06-01 15:00:00,180.45,180.6,180.39,180.46,29148.0,180.45,180.6,180.39,180.46,29148.0
2017-06-01 15:30:00,180.43,180.99,180.4,180.97,81524.0,180.43,180.99,180.4,180.97,81524.0
2017-06-02 09:30:00,181.5,182.57,181.1,182.1,18901.0,181.5,182.57,181.1,182.1,18901.0
2017-06-02 10:00:00,182.46,182.98,182.31,182.68,40445.0,182.46,182.98,182.31,182.68,40445.0
2017-06-02 10:30:00,182.65,183.82,182.33,183.38,32704.0,182.65,183.82,182.33,183.38,32704.0
2017-06-02 11:00:00,183.38,184.24,183.37,183.93,32917.0,183.38,184.24,183.37,183.93,32917.0
2017-06-02 11:30:00,183.93,184.11,183.45,183.55,31585.0,183.93,184.11,183.45,183.55,31585.0
2017-06-02 12:00:00,183.59,184.57,183.55,184.32,27627.0,183.59,184.57,183.55,184.32,27627.0
2017-06-02 12:30:00,184.33,184.43,183.98,184.33,17136.0,184.33,184.43,183.98,184.33,17136.0
2017-06-02 13:00:00,184.37,184.49,184.12,184.31,29007.0,184.37,184.49,184.12,184.31,29007.0
2017-06-02 13:30:00,184.28,184.39,183.94,184.33,21266.0,184.28,184.39,183.94,184.33,21266.0
2017-06-02 14:00:00,184.33,184.43,184.11,184.2,24480.0,184.33,184.43,184.11,184.2,24480.0
2017-06-02 14:30:00,184.15,184.35,184.02,184.12,18168.0,184.15,184.35,184.02,184.12,18168.0
2017-06-02 15:00:00,184.05,184.45,184.04,184.34,26411.0,184.05,184.45,184.04,184.34,26411.0
2017-06-02 15:30:00,184.34,184.34,183.83,183.96,72052.0,184.34,184.34,183.83,183.96,72052.0
2017-06-05 09:30:00,184.46,184.79,183.7,184.01,32755.0,184.46,184.79,183.7,184.01,32755.0
2017-06-05 10:00:00,184.02,184.15,183.65,183.79,17800.0,184.02,184.15,183.65,183.79,17800.0
2017-06-05 10:30:00,183.79,184.4,183.7,184.34,11485.0,183.79,184.4,183.7,184.34,11485.0
2017-06-05 11:00:00,184.31,184.35,183.89,184.19,10489.0,184.31,184.35,183.89,184.19,10489.0
2017-06-05 11:30:00,184.22,184.28,183.67,184.03,12124.0,184.22,184.28,183.67,184.03,12124.0
2017-06-05 12:00:00,184.16,184.33,183.96,184.32,24026.0,184.16,184.33,183.96,184.32,24026.0
2017-06-05 12:30:00,184.37,184.62,184.35,184.61,8195.0,184.37,184.62,184.35,184.61,8195.0
2017-06-05 13:00:00,184.57,184.74,184.52,184.74,7187.0,184.57,184.74,184.52,184.74,7187.0
2017-06-05 13:30:00,184.72,184.83,184.49,184.55,12900.0,184.72,184.83,184.49,184.55,12900.0
2017-06-05 14:00:00,184.53,184.6,184.13,184.36,30415.0,184.53,184.6,184.13,184.36,30415.0
2017-06-05 14:30:00,184.35,184.68,184.35,184.65,19087.0,184.35,184.68,184.35,184.65,19087.0
2017-06-05 15:00:00,184.65,184.65,184.05,184.15,26131.0,184.65,184.65,184.05,184.15,26131.0
2017-06-05 15:30:00,184.14,184.22,183.65,183.76,125141.0,184.14,184.22,183.65,183.76,125141.0
2017-06-06 09:30:00,183.23,184.38,182.68,184.2,12397.0,183.23,184.38,182.68,184.2,12397.0
2017-06-06 10:00:00,184.34,184.58,183.77,184.17,9718.0,184.34,184.58,183.77,184.17,9718.0
2017-06-06 10:30:00,184.15,184.91,184.15,184.84,14382.0,184.15,184.91,184.15,184.84,14382.0
2017-06-06 11:00:00,184.77,184.83,184.43,184.43,8322.0,184.77,184.83,184.43,184.43,8322.0
2017-06-06 11:30:00,184.43,184.65,184.41,184.5,13455.0,184.43,184.65,184.41,184.5,13455.0
2017-06-06 12:00:00,184.5,184.61,184.45,184.5,6070.0,184.5,184.61,184.45,184.5,6070.0
2017-06-06 12:30:00,184.52,184.64,184.41,184.53,4673.0,184.52,184.64,184.41,184.53,4673.0
2017-06-06 13:00:00,184.52,184.64,184.43,184.52,6701.0,184.52,184.64,184.43,184.52,6701.0
2017-06-06 13:30:00,184.46,184.61,184.28,184.31,15629.0,184.46,184.61,184.28,184.31,15629.0
2017-06-06 14:00:00,184.34,184.44,184.32,184.38,2700.0,184.34,184.44,184.32,184.38,2700.0
2017-06-06 14:30:00,184.34,184.47,184.27,184.31,4155.0,184.34,184.47,184.27,184.31,4155.0
2017-06-06 15:00:00,184.25,184.29,183.96,184.01,13467.0,184.25,184.29,183.96,184.01,13467.0
2017-06-06 15:30:00,184.06,184.09,183.51,183.63,50003.0,184.06,184.09,183.51,183.63,50003.0
2017-06-07 09:30:00,184.32,184.59,184.26,184.54,9928.0,184.32,184.59,184.26,184.54,9928.0
2017-06-07 10:00:00,184.51,184.95,184.37,184.66,19865.0,184.51,184.95,184.37,184.66,19865.0
2017-06-07 10:30:00,184.75,184.99,184.0,184.03,18117.0,184.75,184.99,184.0,184.03,18117.0
2017-06-07 11:00:00,184.03,185.11,184.0,184.81,12378.0,184.03,185.11,184.0,184.81,12378.0
2017-06-07 11:30:00,184.88,185.34,184.8,184.85,22464.0,184.88,185.34,184.8,184.85,22464.0
2017-06-07 12:00:00,184.78,185.2,184.56,185.11,14279.0,184.78,185.2,184.56,185.11,14279.0
2017-06-07 12:30:00,185.04,185.14,184.62,184.91,20220.0,185.04,185.14,184.62,184.91,20220.0
2017-06-07 13:00:00,184.83,185.15,184.81,184.89,10007.0,184.83,185.15,184.81,184.89,10007.0
2017-06-07 13:30:00,184.83,185.25,184.72,185.22,8102.0,184.83,185.25,184.72,185.22,8102.0
2017-06-07 14:00:00,185.22,185.29,184.88,185.13,14482.0,185.22,185.29,184.88,185.13,14482.0
2017-06-07 14:30:00,185.1,185.58,185.0,185.5,24547.0,185.1,185.58,185.0,185.5,24547.0
2017-06-07 15:00:00,185.46,185.88,185.26,185.83,21483.0,185.46,185.88,185.26,185.83,21483.0
2017-06-07 15:30:00,185.8,186.1,185.5,185.81,64634.0,185.8,186.1,185.5,185.81,64634.0
2017-06-08 09:30:00,186.26,187.0,186.01,186.64,46143.0,186.26,187.0,186.01,186.64,46143.0
2017-06-08 10:00:00,186.67,186.94,185.81,186.13,62450.0,186.67,186.94,185.81,186.13,62450.0
2017-06-08 10:30:00,185.93,186.39,185.9,186.1,30608.0,185.93,186.39,185.9,186.1,30608.0
2017-06-08 11:00:00,186.13,186.35,185.99,186.08,12143.0,186.13,186.35,185.99,186.08,12143.0
2017-06-08 11:30:00,185.96,186.26,185.9,186.04,23937.0,185.96,186.26,185.9,186.04,23937.0
2017-06-08 12:00:00,186.11,186.11,185.9,185.99,28674.0,186.11,186.11,185.9,185.99,28674.0
2017-06-08 12:30:00,185.94,186.07,185.83,185.96,52628.0,185.94,186.07,185.83,185.96,52628.0
2017-06-08 13:00:00,185.96,186.4,185.94,186.24,37957.0,185.96,186.4,185.94,186.24,37957.0
2017-06-08 13:30:00,186.23,186.5,186.08,186.41,15916.0,186.23,186.5,186.08,186.41,15916.0
2017-06-08 14:00:00,186.35,186.39,185.83,185.89,52549.0,186.35,186.39,185.83,185.89,52549.0
2017-06-08 14:30:00,185.93,186.05,185.84,185.9,31360.0,185.93,186.05,185.84,185.9,31360.0
2017-06-08 15:00:00,185.92,186.35,185.87,186.09,40824.0,185.92,186.35,185.87,186.09,40824.0
2017-06-08 15:30:00,186.14,186.4,185.93,186.33,52534.0,186.14,186.4,185.93,186.33,52534.0
2017-06-09 09:30:00,186.11,186.9,185.19,186.74,25594.0,186.11,186.9,185.19,186.74,25594.0
2017-06-09 10:00:00,186.71,186.9,186.54,186.89,32935.0,186.71,186.9,186.54,186.89,32935.0
2017-06-09 10:30:00,186.89,187.65,186.78,187.45,31052.0,186.89,187.65,186.78,187.45,31052.0
2017-06-09 11:00:00,187.37,187.65,187.28,187.59,11937.0,187.37,187.65,187.28,187.59,11937.0
2017-06-09 11:30:00,187.46,187.62,187.3,187.49,10235.0,187.46,187.62,187.3,187.49,10235.0
2017-06-09 12:00:00,187.41,187.6,187.05,187.06,6224.0,187.41,187.6,187.05,187.06,6224.0
2017-06-09 12:30:00,187.06,187.1,186.65,186.78,9304.0,187.06,187.1,186.65,186.78,9304.0
2017-06-09 13:00:00,186.64,186.93,186.37,186.83,21979.0,186.64,186.93,186.37,186.83,21979.0
2017-06-09 13:30:00,186.75,186.96,186.49,186.8,40865.0,186.75,186.96,186.49,186.8,40865.0
2017-06-09 14:00:00,186.69,186.82,185.89,186.11,64773.0,186.69,186.82,185.89,186.11,64773.0
2017-06-09 14:30:00,186.08,186.19,184.04,184.24,74136.0,186.08,186.19,184.04,184.24,74136.0
2017-06-09 15:00:00,184.25,185.12,184.17,184.93,24984.0,184.25,185.12,184.17,184.93,24984.0
2017-06-09 15:30:00,184.99,185.11,184.44,184.99,77814.0,184.99,185.11,184.44,184.99,77814.0
2017-06-12 09:30:00,184.55,184.79,181.01,181.14,35277.0,184.55,184.79,181.01,181.14,35277.0
2017-06-12 10:00:00,181.22,181.48,179.18,180.15,77374.0,181.22,181.48,179.18,180.15,77374.0
2017-06-12 10:30:00,180.39,181.67,179.89,181.48,32484.0,180.39,181.67,179.89,181.48,32484.0
2017-06-12 11:00:00,181.48,182.71,181.48,182.71,22683.0,181.48,182.71,181.48,182.71,22683.0
2017-06-12 11:30:00,182.7,182.7,181.77,182.35,14604.0,182.7,182.7,181.77,182.35,14604.0
2017-06-12 12:00:00,182.41,183.01,182.13,182.3,22240.0,182.41,183.01,182.13,182.3,22240.0
2017-06-12 12:30:00,182.22,182.75,182.01,182.02,12583.0,182.22,182.75,182.01,182.02,12583.0
2017-06-12 13:00:00,182.01,182.22,181.72,181.95,15592.0,182.01,182.22,181.72,181.95,15592.0
2017-06-12 13:30:00,182.04,182.09,181.72,181.72,29259.0,182.04,182.09,181.72,181.72,29259.0
2017-06-12 14:00:00,181.64,182.33,181.64,182.33,16347.0,181.64,182.33,181.64,182.33,16347.0
2017-06-12 14:30:00,182.28,182.53,182.09,182.53,35503.0,182.28,182.53,182.09,182.53,35503.0
2017-06-12 15:00:00,182.53,182.61,182.24,182.47,47888.0,182.53,182.61,182.24,182.47,47888.0
2017-06-12 15:30:00,182.53,183.4,182.46,183.38,56324.0,182.53,183.4,182.46,183.38,56324.0
2017-06-13 09:30:00,183.34,185.69,183.34,185.68,33169.0,183.34,185.69,183.34,185.68,33169.0
2017-06-13 10:00:00,185.69,186.23,184.17,185.33,25426.0,185.69,186.23,184.17,185.33,25426.0
2017-06-13 10:30:00,185.36,185.47,184.15,184.45,22714.0,185.36,185.47,184.15,184.45,22714.0
2017-06-13 11:00:00,184.37,185.95,184.31,185.84,26856.0,184.37,185.95,184.31,185.84,26856.0
2017-06-13 11:30:00,185.76,185.97,184.73,185.09,19376.0,185.76,185.97,184.73,185.09,19376.0
2017-06-13 12:00:00,185.1,185.37,184.63,184.69,17043.0,185.1,185.37,184.63,184.69,17043.0
2017-06-13 12:30:00,184.7,184.86,184.41,184.78,6816.0,184.7,184.86,184.41,184.78,6816.0
2017-06-13 13:00:00,184.78,185.65,184.73,185.57,9765.0,184.78,185.65,184.73,185.57,9765.0
2017-06-13 13:30:00,185.56,185.78,185.28,185.59,14792.0,185.56,185.78,185.28,185.59,14792.0
2017-06-13 14:00:00,185.58,185.7,185.29,185.29,8281.0,185.58,185.7,185.29,185.29,8281.0
2017-06-13 14:30:00,185.38,185.7,185.19,185.21,13700.0,185.38,185.7,185.19,185.21,13700.0
2017-06-13 15:00:00,185.14,185.32,185.09,185.2,23015.0,185.14,185.32,185.09,185.2,23015.0
2017-06-13 15:30:00,185.15,185.15,184.74,185.03,44771.0,185.15,185.15,184.74,185.03,44771.0
2017-06-14 09:30:00,185.08,185.94,184.92,185.25,23356.0,185.08,185.94,184.92,185.25,23356.0
2017-06-14 10:00:00,185.3,185.62,184.8,185.02,29690.0,185.3,185.62,184.8,185.02,29690.0
2017-06-14 10:30:00,184.97,185.09,184.6,184.69,37382.0,184.97,185.09,184.6,184.69,37382.0
2017-06-14 11:00:00,184.86,185.43,184.68,185.28,24489.0,184.86,185.43,184.68,185.28,24489.0
2017-06-14 11:30:00,185.36,185.68,185.02,185.63,9980.0,185.36,185.68,185.02,185.63,9980.0
2017-06-14 12:00:00,185.64,185.88,185.29,185.36,8108.0,185.64,185.88,185.29,185.36,8108.0
2017-06-14 12:30:00,185.57,185.57,185.35,185.41,3305.0,185.57,185.57,185.35,185.41,3305.0
2017-06-14 13:00:00,185.55,185.57,185.38,185.53,3516.0,185.55,185.57,185.38,185.53,3516.0
2017-06-14 13:30:00,185.43,185.57,185.24,185.5,5900.0,185.43,185.57,185.24,185.5,5900.0
2017-06-14 14:00:00,185.47,185.64,185.08,185.33,11741.0,185.47,185.64,185.08,185.33,11741.0
2017-06-14 14:30:00,185.29,185.41,184.5,184.59,15698.0,185.29,185.41,184.5,184.59,15698.0
2017-06-14 15:00:00,184.54,184.74,184.07,184.65,22476.0,184.54,184.74,184.07,184.65,22476.0
2017-06-14 15:30:00,184.65,185.12,184.63,184.97,27990.0,184.65,185.12,184.63,184.97,27990.0
2017-06-15 09:30:00,184.34,184.34,183.08,183.19,14029.0,184.34,184.34,183.08,183.19,14029.0
2017-06-15 10:00:00,183.38,184.44,183.29,184.26,12157.0,183.38,184.44,183.29,184.26,12157.0
2017-06-15 10:30:00,184.28,184.38,183.84,183.94,32756.0,184.28,184.38,183.84,183.94,32756.0
2017-06-15 11:00:00,183.95,184.07,183.05,183.09,94415.0,183.95,184.07,183.05,183.09,94415.0
2017-06-15 11:30:00,183.14,183.83,183.05,183.67,19591.0,183.14,183.83,183.05,183.67,19591.0
2017-06-15 12:00:00,183.67,183.87,183.56,183.73,13147.0,183.67,183.87,183.56,183.73,13147.0
2017-06-15 12:30:00,183.87,184.53,183.73,184.44,17202.0,183.87,184.53,183.73,184.44,17202.0
2017-06-15 13:00:00,184.52,184.69,184.28,184.53,16883.0,184.52,184.69,184.28,184.53,16883.0
2017-06-15 13:30:00,184.43,184.64,184.14,184.25,9112.0,184.43,184.64,184.14,184.25,9112.0
2017-06-15 14:00:00,184.34,184.56,184.19,184.38,9600.0,184.34,184.56,184.19,184.38,9600.0
2017-06-15 14:30:00,184.39,184.87,184.36,184.62,20571.0,184.39,184.87,184.36,184.62,20571.0
2017-06-15 15:00:00,184.62,184.89,184.58,184.58,13574.0,184.62,184.89,184.58,184.58,13574.0
2017-06-15 15:30:00,184.62,185.0,184.57,184.95,49945.0,184.62,185.0,184.57,184.95,49945.0
2017-06-16 09:30:00,184.98,185.54,184.26,185.09,58361.0,184.98,185.54,184.26,185.09,58361.0
2017-06-16 10:00:00,185.08,185.22,184.52,184.79,34836.0,185.08,185.22,184.52,184.79,34836.0
2017-06-16 10:30:00,184.83,184.84,184.29,184.3,7500.0,184.83,184.84,184.29,184.3,7500.0
2017-06-16 11:00:00,184.37,184.62,184.03,184.46,6982.0,184.37,184.62,184.03,184.46,6982.0
2017-06-16 11:30:00,184.38,184.89,184.38,184.89,5222.0,184.38,184.89,184.38,184.89,5222.0
2017-06-16 12:00:00,184.91,184.97,184.39,184.44,12473.0,184.91,184.97,184.39,184.44,12473.0
2017-06-16 12:30:00,184.66,184.81,184.48,184.81,6131.0,184.66,184.81,184.48,184.81,6131.0
2017-06-16 13:00:00,184.71,184.94,184.64,184.88,9150.0,184.71,184.94,184.64,184.88,9150.0
2017-06-16 13:30:00,184.85,185.01,184.78,184.85,6805.0,184.85,185.01,184.78,184.85,6805.0
2017-06-16 14:00:00,184.9,184.9,184.58,184.65,14138.0,184.9,184.9,184.58,184.65,14138.0
2017-06-16 14:30:00,184.69,184.69,183.89,184.47,105550.0,184.69,184.69,183.89,184.47,105550.0
2017-06-16 15:00:00,184.47,184.63,184.0,184.24,37956.0,184.47,184.63,184.0,184.24,37956.0
2017-06-16 15:30:00,184.19,184.25,183.96,184.13,53040.0,184.19,184.25,183.96,184.13,53040.0
2017-06-19 09:30:00,184.86,185.39,184.32,184.73,28568.0,184.86,185.39,184.32,184.73,28568.0
2017-06-19 10:00:00,184.62,185.3,184.56,185.15,13381.0,184.62,185.3,184.56,185.15,13381.0
2017-06-19 10:30:00,185.01,185.21,184.7,184.92,10333.0,185.01,185.21,184.7,184.92,10333.0
2017-06-19 11:00:00,185.15,185.6,185.03,185.44,11439.0,185.15,185.6,185.03,185.44,11439.0
2017-06-19 11:30:00,185.43,185.44,185.11,185.17,7010.0,185.43,185.44,185.11,185.17,7010.0
2017-06-19 12:00:00,185.19,185.41,184.82,185.33,19062.0,185.19,185.41,184.82,185.33,19062.0
2017-06-19 12:30:00,185.21,185.49,185.12,185.17,10773.0,185.21,185.49,185.12,185.17,10773.0
2017-06-19 13:00:00,185.17,185.28,185.05,185.12,24283.0,185.17,185.28,185.05,185.12,24283.0
2017-06-19 13:30:00,185.25,185.28,184.48,184.83,84638.0,185.25,185.28,184.48,184.83,84638.0
2017-06-19 14:00:00,184.92,185.34,184.85,185.01,29697.0,184.92,185.34,184.85,185.01,29697.0
2017-06-19 14:30:00,185.1,185.57,184.98,185.36,16587.0,185.1,185.57,184.98,185.36,16587.0
2017-06-19 15:00:00,185.38,185.48,185.22,185.38,22731.0,185.38,185.48,185.22,185.38,22731.0
2017-06-19 15:30:00,185.44,185.7,185.42,185.55,72317.0,185.44,185.7,185.42,185.55,72317.0
2017-06-20 09:30:00,185.65,185.75,184.62,185.05,29689.0,185.65,185.75,184.62,185.05,29689.0
2017-06-20 10:00:00,185.05,185.14,183.87,183.87,95048.0,185.05,185.14,183.87,183.87,95048.0
2017-06-20 10:30:00,183.86,184.99,183.2,184.75,96683.0,183.86,184.99,183.2,184.75,96683.0
2017-06-20 11:00:00,184.75,185.13,184.6,184.77,18882.0,184.75,185.13,184.6,184.77,18882.0
2017-06-20 11:30:00,184.66,185.11,184.53,184.58,35173.0,184.66,185.11,184.53,184.58,35173.0
2017-06-20 12:00:00,184.78,185.07,184.52,184.52,39342.0,184.78,185.07,184.52,184.52,39342.0
2017-06-20 12:30:00,184.52,184.84,184.44,184.68,12600.0,184.52,184.84,184.44,184.68,12600.0
2017-06-20 13:00:00,184.77,184.93,184.48,184.62,16613.0,184.77,184.93,184.48,184.62,16613.0
2017-06-20 13:30:00,184.72,185.14,184.53,184.86,20598.0,184.72,185.14,184.53,184.86,20598.0
2017-06-20 14:00:00,184.9,185.23,184.13,184.34,64064.0,184.9,185.23,184.13,184.34,64064.0
2017-06-20 14:30:00,184.33,184.66,184.12,184.36,46278.0,184.33,184.66,184.12,184.36,46278.0
2017-06-20 15:00:00,184.39,184.75,184.23,184.28,40338.0,184.39,184.75,184.23,184.28,40338.0
2017-06-20 15:30:00,184.31,184.31,183.99,184.28,68171.0,184.31,184.31,183.99,184.28,68171.0
2017-06-21 09:30:00,184.3,185.65,184.27,185.39,19686.0,184.3,185.65,184.27,185.39,19686.0
2017-06-21 10:00:00,185.39,185.63,184.45,184.54,45893.0,185.39,185.63,184.45,184.54,45893.0
2017-06-21 10:30:00,184.5,185.24,184.28,184.59,83451.0,184.5,185.24,184.28,184.59,83451.0
2017-06-21 11:00:00,184.6,185.03,184.42,184.95,12458.0,184.6,185.03,184.42,184.95,12458.0
2017-06-21 11:30:00,185.01,185.14,184.75,185.0,12652.0,185.01,185.14,184.75,185.0,12652.0
2017-06-21 12:00:00,184.96,185.28,184.95,185.19,17534.0,184.96,185.28,184.95,185.19,17534.0
2017-06-21 12:30:00,185.12,185.39,185.02,185.02,13483.0,185.12,185.39,185.02,185.02,13483.0
2017-06-21 13:00:00,184.88,185.12,184.87,185.04,14160.0,184.88,185.12,184.87,185.04,14160.0
2017-06-21 13:30:00,185.1,185.18,184.88,184.98,13923.0,185.1,185.18,184.88,184.98,13923.0
2017-06-21 14:00:00,184.99,185.15,184.81,185.09,18569.0,184.99,185.15,184.81,185.09,18569.0
2017-06-21 14:30:00,185.03,185.64,184.87,185.47,28144.0,185.03,185.64,184.87,185.47,28144.0
2017-06-21 15:00:00,185.47,185.48,185.3,185.44,17604.0,185.47,185.48,185.3,185.44,17604.0
2017-06-21 15:30:00,185.47,185.48,185.27,185.43,43569.0,185.47,185.48,185.27,185.43,43569.0
2017-06-22 09:30:00,185.56,186.04,185.08,185.19,21495.0,185.56,186.04,185.08,185.19,21495.0
2017-06-22 10:00:00,185.14,185.14,184.11,184.11,10762.0,185.14,185.14,184.11,184.11,10762.0
2017-06-22 10:30:00,184.11,185.1,183.9,185.06,21230.0,184.11,185.1,183.9,185.06,21230.0
2017-06-22 11:00:00,185.16,185.65,184.74,185.65,21297.0,185.16,185.65,184.74,185.65,21297.0
2017-06-22 11:30:00,185.63,185.64,185.25,185.58,6240.0,185.63,185.64,185.25,185.58,6240.0
2017-06-22 12:00:00,185.59,185.71,185.11,185.22,15315.0,185.59,185.71,185.11,185.22,15315.0
2017-06-22 12:30:00,185.21,185.88,185.21,185.65,14043.0,185.21,185.88,185.21,185.65,14043.0
2017-06-22 13:00:00,185.74,185.82,185.41,185.42,9500.0,185.74,185.82,185.41,185.42,9500.0
2017-06-22 13:30:00,185.41,185.68,185.17,185.25,8419.0,185.41,185.68,185.17,185.25,8419.0
2017-06-22 14:00:00,185.22,185.3,185.07,185.07,9663.0,185.22,185.3,185.07,185.07,9663.0
2017-06-22 14:30:00,185.18,185.45,185.12,185.3,11960.0,185.18,185.45,185.12,185.3,11960.0
2017-06-22 15:00:00,185.25,185.4,185.03,185.34,16109.0,185.25,185.4,185.03,185.34,16109.0
2017-06-22 15:30:00,185.39,185.43,184.8,184.88,50215.0,185.39,185.43,184.8,184.88,50215.0
2017-06-23 09:30:00,185.0,185.84,184.41,184.89,14850.0,185.0,185.84,184.41,184.89,14850.0
2017-06-23 10:00:00,184.89,185.56,184.49,185.56,11020.0,184.89,185.56,184.49,185.56,11020.0
2017-06-23 10:30:00,185.5,185.66,184.98,185.42,26099.0,185.5,185.66,184.98,185.42,26099.0
2017-06-23 11:00:00,185.39,185.57,185.05,185.25,10583.0,185.39,185.57,185.05,185.25,10583.0
2017-06-23 11:30:00,185.3,185.4,185.14,185.38,7428.0,185.3,185.4,185.14,185.38,7428.0
2017-06-23 12:00:00,185.37,185.57,185.21,185.57,4426.0,185.37,185.57,185.21,185.57,4426.0
2017-06-23 12:30:00,185.55,185.7,185.23,185.39,14182.0,185.55,185.7,185.23,185.39,14182.0
2017-06-23 13:00:00,185.41,185.65,185.4,185.58,11669.0,185.41,185.65,185.4,185.58,11669.0
2017-06-23 13:30:00,185.57,185.63,185.08,185.16,9877.0,185.57,185.63,185.08,185.16,9877.0
2017-06-23 14:00:00,185.08,185.25,184.67,185.25,38481.0,185.08,185.25,184.67,185.25,38481.0
2017-06-23 14:30:00,185.13,185.29,184.95,185.2,9582.0,185.13,185.29,184.95,185.2,9582.0
2017-06-23 15:00:00,185.24,185.24,184.77,184.88,8139.0,185.24,185.24,184.77,184.88,8139.0
2017-06-23 15:30:00,184.98,185.61,184.97,185.5,40890.0,184.98,185.61,184.97,185.5,40890.0
2017-06-26 09:30:00,185.68,186.06,184.97,185.14,10172.0,185.68,186.06,184.97,185.14,10172.0
2017-06-26 10:00:00,185.08,186.08,185.07,186.08,9800.0,185.08,186.08,185.07,186.08,9800.0
2017-06-26 10:30:00,186.07,186.16,185.17,185.63,16429.0,186.07,186.16,185.17,185.63,16429.0
2017-06-26 11:00:00,185.63,185.66,185.06,185.55,12883.0,185.63,185.66,185.06,185.55,12883.0
2017-06-26 11:30:00,185.55,185.94,185.37,185.41,7960.0,185.55,185.94,185.37,185.41,7960.0
2017-06-26 12:00:00,185.49,185.99,185.46,185.51,10106.0,185.49,185.99,185.46,185.51,10106.0
2017-06-26 12:30:00,185.57,185.63,185.35,185.38,16950.0,185.57,185.63,185.35,185.38,16950.0
2017-06-26 13:00:00,185.42,185.43,184.87,185.01,12528.0,185.42,185.43,184.87,185.01,12528.0
2017-06-26 13:30:00,185.1,185.4,184.69,185.0,21131.0,185.1,185.4,184.69,185.0,21131.0
2017-06-26 14:00:00,185.05,185.1,184.76,185.02,13722.0,185.05,185.1,184.76,185.02,13722.0
2017-06-26 14:30:00,184.99,185.44,184.92,185.25,30654.0,184.99,185.44,184.92,185.25,30654.0
2017-06-26 15:00:00,185.29,185.44,184.96,185.01,13334.0,185.29,185.44,184.96,185.01,13334.0
2017-06-26 15:30:00,185.07,185.28,184.74,184.83,37945.0,185.07,185.28,184.74,184.83,37945.0
2017-06-27 09:30:00,184.58,184.98,184.09,184.57,14948.0,184.58,184.98,184.09,184.57,14948.0
2017-06-27 10:00:00,184.71,184.89,184.56,184.57,7175.0,184.71,184.89,184.56,184.57,7175.0
2017-06-27 10:30:00,184.62,184.76,184.28,184.34,9461.0,184.62,184.76,184.28,184.34,9461.0
2017-06-27 11:00:00,184.42,184.89,184.33,184.64,13405.0,184.42,184.89,184.33,184.64,13405.0
2017-06-27 11:30:00,184.73,184.86,184.34,184.43,14431.0,184.73,184.86,184.34,184.43,14431.0
2017-06-27 12:00:00,184.43,184.64,184.34,184.59,5153.0,184.43,184.64,184.34,184.59,5153.0
2017-06-27 12:30:00,184.56,184.57,184.21,184.37,5562.0,184.56,184.57,184.21,184.37,5562.0
2017-06-27 13:00:00,184.27,184.4,184.16,184.34,4205.0,184.27,184.4,184.16,184.34,4205.0
2017-06-27 13:30:00,184.32,184.32,183.88,183.98,13270.0,184.32,184.32,183.88,183.98,13270.0
2017-06-27 14:00:00,183.99,184.24,183.59,184.1,8094.0,183.99,184.24,183.59,184.1,8094.0
2017-06-27 14:30:00,184.21,184.34,183.95,183.98,8076.0,184.21,184.34,183.95,183.98,8076.0
2017-06-27 15:00:00,184.01,184.14,183.65,183.75,11454.0,184.01,184.14,183.65,183.75,11454.0
2017-06-27 15:30:00,183.81,183.9,183.11,183.2,47559.0,183.81,183.9,183.11,183.2,47559.0
2017-06-28 09:30:00,184.35,185.03,184.32,184.53,24732.0,184.35,185.03,184.32,184.53,24732.0
2017-06-28 10:00:00,184.73,185.28,184.71,184.92,24800.0,184.73,185.28,184.71,184.92,24800.0
2017-06-28 10:30:00,184.93,184.93,184.27,184.34,35986.0,184.93,184.93,184.27,184.34,35986.0
2017-06-28 11:00:00,184.36,184.41,183.84,184.17,47541.0,184.36,184.41,183.84,184.17,47541.0
2017-06-28 11:30:00,184.2,184.66,183.95,184.54,30887.0,184.2,184.66,183.95,184.54,30887.0
2017-06-28 12:00:00,184.48,184.55,184.12,184.23,11109.0,184.48,184.55,184.12,184.23,11109.0
2017-06-28 12:30:00,184.13,184.2,183.72,183.78,16885.0,184.13,184.2,183.72,183.78,16885.0
2017-06-28 13:00:00,183.77,184.1,183.68,184.06,9401.0,183.77,184.1,183.68,184.06,9401.0
2017-06-28 13:30:00,184.01,184.27,183.88,184.22,10615.0,184.01,184.27,183.88,184.22,10615.0
2017-06-28 14:00:00,184.23,184.23,183.8,183.87,13985.0,184.23,184.23,183.8,183.87,13985.0
2017-06-28 14:30:00,183.92,184.22,183.87,184.12,8978.0,183.92,184.22,183.87,184.12,8978.0
2017-06-28 15:00:00,184.08,184.63,183.92,184.57,25702.0,184.08,184.63,183.92,184.57,25702.0
2017-06-28 15:30:00,184.54,184.61,184.11,184.25,38678.0,184.54,184.61,184.11,184.25,38678.0
2017-06-29 09:30:00,184.3,184.6,183.33,184.1,20847.0,184.3,184.6,183.33,184.1,20847.0
2017-06-29 10:00:00,184.01,184.18,182.97,183.34,18035.0,184.01,184.18,182.97,183.34,18035.0
2017-06-29 10:30:00,183.5,183.9,183.3,183.75,17397.0,183.5,183.9,183.3,183.75,17397.0
2017-06-29 11:00:00,183.66,183.66,182.72,182.86,16148.0,183.66,183.66,182.72,182.86,16148.0
2017-06-29 11:30:00,182.82,183.48,182.58,183.15,18646.0,182.82,183.48,182.58,183.15,18646.0
2017-06-29 12:00:00,183.25,183.58,183.15,183.43,22116.0,183.25,183.58,183.15,183.43,22116.0
2017-06-29 12:30:00,183.54,183.63,182.81,182.86,9244.0,183.54,183.63,182.81,182.86,9244.0
2017-06-29 13:00:00,182.81,182.82,182.0,182.03,14631.0,182.81,182.82,182.0,182.03,14631.0
2017-06-29 13:30:00,182.08,182.86,182.08,182.72,9656.0,182.08,182.86,182.08,182.72,9656.0
2017-06-29 14:00:00,182.73,183.17,182.5,182.94,14484.0,182.73,183.17,182.5,182.94,14484.0
2017-06-29 14:30:00,183.06,183.21,182.88,183.01,8853.0,183.06,183.21,182.88,183.01,8853.0
2017-06-29 15:00:00,183.02,183.17,182.7,182.7,15028.0,183.02,183.17,182.7,182.7,15028.0
2017-06-29 15:30:00,182.81,183.23,182.73,182.85,68511.0,182.81,183.23,182.73,182.85,68511.0
2017-06-30 09:30:00,183.0,184.07,183.0,183.5,30039.0,183.0,184.07,183.0,183.5,30039.0
2017-06-30 10:00:00,183.53,184.32,183.46,183.96,11764.0,183.53,184.32,183.46,183.96,11764.0
2017-06-30 10:30:00,183.98,184.17,183.78,183.78,15969.0,183.98,184.17,183.78,183.78,15969.0
2017-06-30 11:00:00,183.74,184.07,183.51,183.58,15684.0,183.74,184.07,183.51,183.58,15684.0
2017-06-30 11:30:00,183.57,183.97,183.43,183.85,7252.0,183.57,183.97,183.43,183.85,7252.0
2017-06-30 12:00:00,183.95,184.06,183.65,183.78,13977.0,183.95,184.06,183.65,183.78,13977.0
2017-06-30 12:30:00,183.82,183.99,183.62,183.86,8195.0,183.82,183.99,183.62,183.86,8195.0
2017-06-30 13:00:00,183.93,184.07,183.38,183.55,10041.0,183.93,184.07,183.38,183.55,10041.0
2017-06-30 13:30:00,183.64,183.74,183.41,183.56,12104.0,183.64,183.74,183.41,183.56,12104.0
2017-06-30 14:00:00,183.52,183.92,183.47,183.92,9010.0,183.52,183.92,183.47,183.92,9010.0
2017-06-30 14:30:00,183.89,184.22,183.85,184.09,13063.0,183.89,184.22,183.85,184.09,13063.0
2017-06-30 15:00:00,184.15,184.27,183.9,184.27,16834.0,184.15,184.27,183.9,184.27,16834.0
2017-06-30 15:30:00,184.31,184.48,183.81,183.83,54225.0,184.31,184.48,183.81,183.83,54225.0
2017-07-03 09:30:00,184.98,185.88,183.97,184.74,45253.0,184.98,185.88,183.97,184.74,45253.0
2017-07-03 10:00:00,184.89,185.55,184.52,184.52,20537.0,184.89,185.55,184.52,184.52,20537.0
2017-07-03 10:30:00,184.58,184.93,184.19,184.19,25986.0,184.58,184.93,184.19,184.19,25986.0
2017-07-03 11:00:00,184.2,184.44,182.57,182.97,43874.0,184.2,184.44,182.57,182.97,43874.0
2017-07-03 11:30:00,183.18,184.1,183.18,183.7,17802.0,183.18,184.1,183.18,183.7,17802.0
2017-07-03 12:00:00,183.71,183.78,183.06,183.22,13460.0,183.71,183.78,183.06,183.22,13460.0
2017-07-03 12:30:00,183.2,183.2,182.49,182.53,26450.0,183.2,183.2,182.49,182.53,26450.0
2017-07-05 09:30:00,183.09,184.43,183.09,183.09,20529.0,183.09,184.43,183.09,183.09,20529.0
2017-07-05 10:00:00,183.24,184.22,183.24,183.99,10653.0,183.24,184.22,183.24,183.99,10653.0
2017-07-05 10:30:00,183.87,184.59,183.83,184.42,12105.0,183.87,184.59,183.83,184.42,12105.0
2017-07-05 11:00:00,184.49,184.52,184.15,184.5,15539.0,184.49,184.52,184.15,184.5,15539.0
2017-07-05 11:30:00,184.45,184.48,183.82,183.92,10907.0,184.45,184.48,183.82,183.92,10907.0
2017-07-05 12:00:00,184.02,184.35,183.89,184.13,7786.0,184.02,184.35,183.89,184.13,7786.0
2017-07-05 12:30:00,184.21,184.29,183.91,183.92,4872.0,184.21,184.29,183.91,183.92,4872.0
2017-07-05 13:00:00,183.97,184.1,183.88,184.1,15738.0,183.97,184.1,183.88,184.1,15738.0
2017-07-05 13:30:00,184.03,184.09,183.66,183.9,16018.0,184.03,184.09,183.66,183.9,16018.0
2017-07-05 14:00:00,183.96,184.32,183.6,184.0,28190.0,183.96,184.32,183.6,184.0,28190.0
2017-07-05 14:30:00,183.84,184.01,183.48,183.67,39416.0,183.84,184.01,183.48,183.67,39416.0
2017-07-05 15:00:00,183.67,183.84,183.43,183.71,15032.0,183.67,183.84,183.43,183.71,15032.0
2017-07-05 15:30:00,183.78,184.12,183.76,183.86,39814.0,183.78,184.12,183.76,183.86,39814.0
2017-07-06 09:30:00,182.93,184.04,182.32,183.19,20658.0,182.93,184.04,182.32,183.19,20658.0
2017-07-06 10:00:00,183.25,183.25,182.12,182.19,12216.0,183.25,183.25,182.12,182.19,12216.0
2017-07-06 10:30:00,182.16,182.89,182.07,182.77,20026.0,182.16,182.89,182.07,182.77,20026.0
2017-07-06 11:00:00,182.85,182.85,182.18,182.28,19436.0,182.85,182.85,182.18,182.28,19436.0
2017-07-06 11:30:00,182.33,183.01,182.33,182.89,17895.0,182.33,183.01,182.33,182.89,17895.0
2017-07-06 12:00:00,182.86,182.86,182.28,182.35,10352.0,182.86,182.86,182.28,182.35,10352.0
2017-07-06 12:30:00,182.35,182.89,182.35,182.67,8495.0,182.35,182.89,182.35,182.67,8495.0
2017-07-06 13:00:00,182.67,182.9,182.62,182.89,8115.0,182.67,182.9,182.62,182.89,8115.0
2017-07-06 13:30:00,182.89,182.92,182.27,182.42,24929.0,182.89,182.92,182.27,182.42,24929.0
2017-07-06 14:00:00,182.31,182.42,182.09,182.13,11894.0,182.31,182.42,182.09,182.13,11894.0
2017-07-06 14:30:00,182.1,182.26,181.92,182.26,14234.0,182.1,182.26,181.92,182.26,14234.0
2017-07-06 15:00:00,182.26,182.35,181.88,182.24,24419.0,182.26,182.35,181.88,182.24,24419.0
2017-07-06 15:30:00,182.15,182.39,181.99,182.21,92439.0,182.15,182.39,181.99,182.21,92439.0
2017-07-07 09:30:00,183.28,184.85,182.9,184.79,29629.0,183.28,184.85,182.9,184.79,29629.0
2017-07-07 10:00:00,184.7,184.7,183.94,183.95,14950.0,184.7,184.7,183.94,183.95,14950.0
2017-07-07 10:30:00,183.99,184.02,183.58,183.98,19916.0,183.99,184.02,183.58,183.98,19916.0
2017-07-07 11:00:00,183.91,183.91,183.34,183.52,14602.0,183.91,183.91,183.34,183.52,14602.0
2017-07-07 11:30:00,183.56,183.97,183.54,183.59,9971.0,183.56,183.97,183.54,183.59,9971.0
2017-07-07 12:00:00,183.73,183.93,183.61,183.71,7600.0,183.73,183.93,183.61,183.71,7600.0
2017-07-07 12:30:00,183.81,184.06,183.81,183.94,9334.0,183.81,184.06,183.81,183.94,9334.0
2017-07-07 13:00:00,183.9,184.02,183.76,183.9,12827.0,183.9,184.02,183.76,183.9,12827.0
2017-07-07 13:30:00,183.85,183.85,183.41,183.46,11352.0,183.85,183.85,183.41,183.46,11352.0
2017-07-07 14:00:00,183.43,183.81,183.43,183.74,6066.0,183.43,183.81,183.43,183.74,6066.0
2017-07-07 14:30:00,183.81,184.03,183.65,183.96,10247.0,183.81,184.03,183.65,183.96,10247.0
2017-07-07 15:00:00,183.93,184.39,183.93,184.39,9322.0,183.93,184.39,183.93,184.39,9322.0
2017-07-07 15:30:00,184.3,184.37,184.01,184.08,50824.0,184.3,184.37,184.01,184.08,50824.0
2017-07-10 09:30:00,181.9,181.98,177.71,180.6,46259.0,181.9,181.98,177.71,180.6,46259.0
2017-07-10 10:00:00,180.59,181.26,180.54,181.0,93609.0,180.59,181.26,180.54,181.0,93609.0
2017-07-10 10:30:00,181.03,181.04,180.39,180.86,32876.0,181.03,181.04,180.39,180.86,32876.0
2017-07-10 11:00:00,180.92,181.17,180.56,181.08,21379.0,180.92,181.17,180.56,181.08,21379.0
2017-07-10 11:30:00,181.03,181.89,181.02,181.14,18260.0,181.03,181.89,181.02,181.14,18260.0
2017-07-10 12:00:00,181.12,181.18,180.57,180.57,24878.0,181.12,181.18,180.57,180.57,24878.0
2017-07-10 12:30:00,180.58,180.58,180.3,180.44,30622.0,180.58,180.58,180.3,180.44,30622.0
2017-07-10 13:00:00,180.43,180.63,180.34,180.34,19461.0,180.43,180.63,180.34,180.34,19461.0
2017-07-10 13:30:00,180.34,180.52,180.07,180.13,34899.0,180.34,180.52,180.07,180.13,34899.0
2017-07-10 14:00:00,180.05,180.43,180.02,180.12,20494.0,180.05,180.43,180.02,180.12,20494.0
2017-07-10 14:30:00,180.14,180.42,180.09,180.09,22771.0,180.14,180.42,180.09,180.09,22771.0
2017-07-10 15:00:00,180.14,180.45,180.06,180.31,40126.0,180.14,180.45,180.06,180.31,40126.0
2017-07-10 15:30:00,180.32,180.69,180.29,180.31,71818.0,180.32,180.69,180.29,180.31,71818.0
2017-07-11 09:30:00,180.63,181.97,180.43,180.95,19715.0,180.63,181.97,180.43,180.95,19715.0
2017-07-11 10:00:00,181.0,181.41,180.69,181.36,12110.0,181.0,181.41,180.69,181.36,12110.0
2017-07-11 10:30:00,181.14,181.43,180.78,180.78,62892.0,181.14,181.43,180.78,180.78,62892.0
2017-07-11 11:00:00,180.85,181.25,180.16,180.39,18052.0,180.85,181.25,180.16,180.39,18052.0
2017-07-11 11:30:00,180.52,181.14,180.51,180.95,11229.0,180.52,181.14,180.51,180.95,11229.0
2017-07-11 12:00:00,180.85,180.96,180.39,180.64,9044.0,180.85,180.96,180.39,180.64,9044.0
2017-07-11 12:30:00,180.76,181.14,180.66,181.14,5415.0,180.76,181.14,180.66,181.14,5415.0
2017-07-11 13:00:00,181.11,181.11,180.84,181.03,5171.0,181.11,181.11,180.84,181.03,5171.0
2017-07-11 13:30:00,181.06,181.25,180.97,181.05,14794.0,181.06,181.25,180.97,181.05,14794.0
2017-07-11 14:00:00,181.06,181.25,180.97,181.25,8244.0,181.06,181.25,180.97,181.25,8244.0
2017-07-11 14:30:00,181.19,181.25,180.89,180.89,12333.0,181.19,181.25,180.89,180.89,12333.0
2017-07-11 15:00:00,180.99,181.26,180.93,181.18,30396.0,180.99,181.26,180.93,181.18,30396.0
2017-07-11 15:30:00,181.2,181.25,180.82,180.86,43194.0,181.2,181.25,180.82,180.86,43194.0
2017-07-12 09:30:00,182.0,182.99,181.65,182.68,22895.0,182.0,182.99,181.65,182.68,22895.0
2017-07-12 10:00:00,182.59,182.96,181.95,182.88,69391.0,182.59,182.96,181.95,182.88,69391.0
2017-07-12 10:30:00,182.79,183.04,182.66,182.86,11877.0,182.79,183.04,182.66,182.86,11877.0
2017-07-12 11:00:00,182.96,183.47,182.96,183.41,11654.0,182.96,183.47,182.96,183.41,11654.0
2017-07-12 11:30:00,183.34,183.37,183.08,183.27,8914.0,183.34,183.37,183.08,183.27,8914.0
2017-07-12 12:00:00,183.25,183.26,182.77,182.92,15951.0,183.25,183.26,182.77,182.92,15951.0
2017-07-12 12:30:00,182.95,183.0,182.66,182.86,7262.0,182.95,183.0,182.66,182.86,7262.0
2017-07-12 13:00:00,182.91,183.04,182.75,183.03,6108.0,182.91,183.04,182.75,183.03,6108.0
2017-07-12 13:30:00,182.95,183.11,182.84,182.92,18231.0,182.95,183.11,182.84,182.92,18231.0
2017-07-12 14:00:00,182.97,183.54,182.94,183.54,13663.0,182.97,183.54,182.94,183.54,13663.0
2017-07-12 14:30:00,183.54,183.58,183.26,183.39,14666.0,183.54,183.58,183.26,183.39,14666.0
2017-07-12 15:00:00,183.38,183.48,183.23,183.23,8247.0,183.38,183.48,183.23,183.23,8247.0
2017-07-12 15:30:00,183.31,183.32,182.77,182.91,39763.0,183.31,183.32,182.77,182.91,39763.0
2017-07-13 09:30:00,183.15,183.87,182.03,182.1,18248.0,183.15,183.87,182.03,182.1,18248.0
2017-07-13 10:00:00,182.16,182.51,181.29,181.44,25912.0,182.16,182.51,181.29,181.44,25912.0
2017-07-13 10:30:00,181.44,182.31,181.04,182.16,24474.0,181.44,182.31,181.04,182.16,24474.0
2017-07-13 11:00:00,182.1,182.87,182.1,182.78,19781.0,182.1,182.87,182.1,182.78,19781.0
2017-07-13 11:30:00,182.78,183.1,182.72,182.81,8429.0,182.78,183.1,182.72,182.81,8429.0
2017-07-13 12:00:00,182.64,183.0,182.37,182.51,11688.0,182.64,183.0,182.37,182.51,11688.0
2017-07-13 12:30:00,182.39,182.8,182.34,182.71,10338.0,182.39,182.8,182.34,182.71,10338.0
2017-07-13 13:00:00,182.72,182.73,182.17,182.47,15820.0,182.72,182.73,182.17,182.47,15820.0
2017-07-13 13:30:00,182.62,182.67,182.12,182.33,15000.0,182.62,182.67,182.12,182.33,15000.0
2017-07-13 14:00:00,182.17,182.25,181.85,182.05,16600.0,182.17,182.25,181.85,182.05,16600.0
2017-07-13 14:30:00,182.19,183.0,182.15,182.81,16055.0,182.19,183.0,182.15,182.81,16055.0
2017-07-13 15:00:00,182.81,183.26,182.28,183.24,42117.0,182.81,183.26,182.28,183.24,42117.0
2017-07-13 15:30:00,183.16,183.24,182.32,182.72,52799.0,183.16,183.24,182.32,182.72,52799.0
2017-07-14 09:30:00,183.1,183.77,182.73,182.84,14746.0,183.1,183.77,182.73,182.84,14746.0
2017-07-14 10:00:00,182.88,183.53,182.72,183.21,15532.0,182.88,183.53,182.72,183.21,15532.0
2017-07-14 10:30:00,183.2,183.51,182.78,183.49,14303.0,183.2,183.51,182.78,183.49,14303.0
2017-07-14 11:00:00,183.52,183.86,183.36,183.44,15597.0,183.52,183.86,183.36,183.44,15597.0
2017-07-14 11:30:00,183.41,183.83,183.28,183.68,7800.0,183.41,183.83,183.28,183.68,7800.0
2017-07-14 12:00:00,183.66,183.67,183.3,183.66,5599.0,183.66,183.67,183.3,183.66,5599.0
2017-07-14 12:30:00,183.66,183.91,183.53,183.72,5644.0,183.66,183.91,183.53,183.72,5644.0
2017-07-14 13:00:00,183.75,183.82,183.45,183.6,4500.0,183.75,183.82,183.45,183.6,4500.0
2017-07-14 13:30:00,183.77,183.95,183.29,183.91,9280.0,183.77,183.95,183.29,183.91,9280.0
2017-07-14 14:00:00,183.83,183.88,183.47,183.47,17397.0,183.83,183.88,183.47,183.47,17397.0
2017-07-14 14:30:00,183.58,183.7,183.01,183.11,8800.0,183.58,183.7,183.01,183.11,8800.0
2017-07-14 15:00:00,183.14,183.66,183.07,183.49,10344.0,183.14,183.66,183.07,183.49,10344.0
2017-07-14 15:30:00,183.55,183.82,183.27,183.41,34960.0,183.55,183.82,183.27,183.41,34960.0
2017-07-17 09:30:00,183.65,184.7,183.65,184.2,21638.0,183.65,184.7,183.65,184.2,21638.0
2017-07-17 10:00:00,184.08,184.46,183.71,184.18,15107.0,184.08,184.46,183.71,184.18,15107.0
2017-07-17 10:30:00,184.27,185.43,184.27,185.22,66862.0,184.27,185.43,184.27,185.22,66862.0
2017-07-17 11:00:00,185.34,185.38,184.85,185.11,32450.0,185.34,185.38,184.85,185.11,32450.0
2017-07-17 11:30:00,185.22,185.29,184.91,185.14,20127.0,185.22,185.29,184.91,185.14,20127.0
2017-07-17 12:00:00,185.08,185.21,184.53,184.58,18812.0,185.08,185.21,184.53,184.58,18812.0
2017-07-17 12:30:00,184.66,185.25,184.66,185.03,20427.0,184.66,185.25,184.66,185.03,20427.0
2017-07-17 13:00:00,185.04,185.46,185.02,185.46,19148.0,185.04,185.46,185.02,185.46,19148.0
2017-07-17 13:30:00,185.39,185.56,185.09,185.28,28046.0,185.39,185.56,185.09,185.28,28046.0
2017-07-17 14:00:00,185.28,185.42,185.14,185.4,13947.0,185.28,185.42,185.14,185.4,13947.0
2017-07-17 14:30:00,185.4,185.59,185.22,185.53,30508.0,185.4,185.59,185.22,185.53,30508.0
2017-07-17 15:00:00,185.51,185.61,185.25,185.6,26989.0,185.51,185.61,185.25,185.6,26989.0
2017-07-17 15:30:00,185.57,185.57,185.2,185.22,49687.0,185.57,185.57,185.2,185.22,49687.0
2017-07-18 09:30:00,185.22,185.41,184.21,184.76,16011.0,185.22,185.41,184.21,184.76,16011.0
2017-07-18 10:00:00,184.79,184.84,184.25,184.47,9543.0,184.79,184.84,184.25,184.47,9543.0
2017-07-18 10:30:00,184.49,184.69,184.19,184.62,26642.0,184.49,184.69,184.19,184.62,26642.0
2017-07-18 11:00:00,184.55,184.55,183.89,184.09,28339.0,184.55,184.55,183.89,184.09,28339.0
2017-07-18 11:30:00,184.16,184.33,184.0,184.17,29049.0,184.16,184.33,184.0,184.17,29049.0
2017-07-18 12:00:00,184.2,184.27,183.72,183.79,15650.0,184.2,184.27,183.72,183.79,15650.0
2017-07-18 12:30:00,183.79,184.22,183.75,183.87,11997.0,183.79,184.22,183.75,183.87,11997.0
2017-07-18 13:00:00,183.87,183.87,183.17,183.24,15305.0,183.87,183.87,183.17,183.24,15305.0
2017-07-18 13:30:00,183.25,183.73,183.24,183.57,16638.0,183.25,183.73,183.24,183.57,16638.0
2017-07-18 14:00:00,183.52,183.64,182.95,183.15,17581.0,183.52,183.64,182.95,183.15,17581.0
2017-07-18 14:30:00,183.24,183.56,183.23,183.52,17890.0,183.24,183.56,183.23,183.52,17890.0
2017-07-18 15:00:00,183.46,183.51,183.11,183.51,24796.0,183.46,183.51,183.11,183.51,24796.0
2017-07-18 15:30:00,183.48,183.68,183.36,183.53,67529.0,183.48,183.68,183.36,183.53,67529.0
2017-07-19 09:30:00,183.83,183.98,182.66,182.76,25111.0,183.83,183.98,182.66,182.76,25111.0
2017-07-19 10:00:00,182.84,183.2,182.25,182.71,21727.0,182.84,183.2,182.25,182.71,21727.0
2017-07-19 10:30:00,182.72,182.95,182.51,182.63,16528.0,182.72,182.95,182.51,182.63,16528.0
2017-07-19 11:00:00,182.7,183.02,182.35,182.94,30775.0,182.7,183.02,182.35,182.94,30775.0
2017-07-19 11:30:00,182.95,183.08,182.8,182.98,51749.0,182.95,183.08,182.8,182.98,51749.0
2017-07-19 12:00:00,183.02,183.1,182.72,182.96,17463.0,183.02,183.1,182.72,182.96,17463.0
2017-07-19 12:30:00,182.97,183.0,182.47,182.65,11797.0,182.97,183.0,182.47,182.65,11797.0
2017-07-19 13:00:00,182.73,182.85,182.48,182.48,10852.0,182.73,182.85,182.48,182.48,10852.0
2017-07-19 13:30:00,182.57,182.86,182.54,182.68,21906.0,182.57,182.86,182.54,182.68,21906.0
2017-07-19 14:00:00,182.7,183.1,182.7,182.93,14048.0,182.7,183.1,182.7,182.93,14048.0
2017-07-19 14:30:00,182.94,183.03,182.66,182.82,13757.0,182.94,183.03,182.66,182.82,13757.0
2017-07-19 15:00:00,182.95,182.99,182.66,182.76,25941.0,182.95,182.99,182.66,182.76,25941.0
2017-07-19 15:30:00,182.83,183.05,182.8,182.97,60729.0,182.83,183.05,182.8,182.97,60729.0
2017-07-20 09:30:00,183.83,183.84,182.28,183.2,82781.0,183.83,183.84,182.28,183.2,82781.0
2017-07-20 10:00:00,183.2,183.24,182.34,183.24,12540.0,183.2,183.24,182.34,183.24,12540.0
2017-07-20 10:30:00,183.25,183.91,182.66,183.76,43493.0,183.25,183.91,182.66,183.76,43493.0
2017-07-20 11:00:00,183.65,183.67,183.03,183.03,11100.0,183.65,183.67,183.03,183.03,11100.0
2017-07-20 11:30:00,183.04,184.1,182.93,184.07,39634.0,183.04,184.1,182.93,184.07,39634.0
2017-07-20 12:00:00,184.04,184.15,183.63,183.84,46679.0,184.04,184.15,183.63,183.84,46679.0
2017-07-20 12:30:00,183.86,184.06,183.68,184.03,32634.0,183.86,184.06,183.68,184.03,32634.0
2017-07-20 13:00:00,184.09,184.17,183.72,184.08,44888.0,184.09,184.17,183.72,184.08,44888.0
2017-07-20 13:30:00,184.16,184.88,184.16,184.63,44556.0,184.16,184.88,184.16,184.63,44556.0
2017-07-20 14:00:00,184.69,184.77,184.43,184.49,11266.0,184.69,184.77,184.43,184.49,11266.0
2017-07-20 14:30:00,184.49,184.81,184.34,184.74,18887.0,184.49,184.81,184.34,184.74,18887.0
2017-07-20 15:00:00,184.79,184.81,184.1,184.17,28484.0,184.79,184.81,184.1,184.17,28484.0
2017-07-20 15:30:00,184.22,184.27,183.97,184.15,71814.0,184.22,184.27,183.97,184.15,71814.0
2017-07-21 09:30:00,183.68,184.95,181.96,184.8,46646.0,183.68,184.95,181.96,184.8,46646.0
2017-07-21 10:00:00,184.76,185.24,184.65,185.18,24538.0,184.76,185.24,184.65,185.18,24538.0
2017-07-21 10:30:00,185.18,185.8,185.18,185.21,44615.0,185.18,185.8,185.18,185.21,44615.0
2017-07-21 11:00:00,185.21,185.65,185.0,185.13,11347.0,185.21,185.65,185.0,185.13,11347.0
2017-07-21 11:30:00,185.18,185.89,185.18,185.82,18239.0,185.18,185.89,185.18,185.82,18239.0
2017-07-21 12:00:00,185.83,185.83,185.27,185.32,12496.0,185.83,185.83,185.27,185.32,12496.0
2017-07-21 12:30:00,185.36,185.71,185.36,185.65,10846.0,185.36,185.71,185.36,185.65,10846.0
2017-07-21 13:00:00,185.72,185.72,185.28,185.3,12864.0,185.72,185.72,185.28,185.3,12864.0
2017-07-21 13:30:00,185.3,185.53,185.25,185.44,11295.0,185.3,185.53,185.25,185.44,11295.0
2017-07-21 14:00:00,185.48,185.62,185.37,185.53,28096.0,185.48,185.62,185.37,185.53,28096.0
2017-07-21 14:30:00,185.57,185.61,185.43,185.47,11163.0,185.57,185.61,185.43,185.47,11163.0
2017-07-21 15:00:00,185.52,185.53,185.3,185.36,17837.0,185.52,185.53,185.3,185.36,17837.0
2017-07-21 15:30:00,185.38,185.39,185.08,185.24,67865.0,185.38,185.39,185.08,185.24,67865.0
2017-07-24 09:30:00,184.93,185.21,184.47,184.94,35379.0,184.93,185.21,184.47,184.94,35379.0
2017-07-24 10:00:00,184.84,185.69,184.83,185.38,54451.0,184.84,185.69,184.83,185.38,54451.0
2017-07-24 10:30:00,185.28,185.72,185.08,185.5,67579.0,185.28,185.72,185.08,185.5,67579.0
2017-07-24 11:00:00,185.52,185.66,185.31,185.33,31462.0,185.52,185.66,185.31,185.33,31462.0
2017-07-24 11:30:00,185.36,185.6,185.19,185.42,19291.0,185.36,185.6,185.19,185.42,19291.0
2017-07-24 12:00:00,185.39,185.57,185.24,185.39,20075.0,185.39,185.57,185.24,185.39,20075.0
2017-07-24 12:30:00,185.46,185.73,185.44,185.64,34406.0,185.46,185.73,185.44,185.64,34406.0
2017-07-24 13:00:00,185.63,185.63,184.5,185.05,34918.0,185.63,185.63,184.5,185.05,34918.0
2017-07-24 13:30:00,185.07,185.12,184.59,185.08,39411.0,185.07,185.12,184.59,185.08,39411.0
2017-07-24 14:00:00,185.04,185.49,184.89,185.49,37280.0,185.04,185.49,184.89,185.49,37280.0
2017-07-24 14:30:00,185.42,185.82,185.19,185.63,38596.0,185.42,185.82,185.19,185.63,38596.0
2017-07-24 15:00:00,185.66,185.98,185.3,185.49,61203.0,185.66,185.98,185.3,185.49,61203.0
2017-07-24 15:30:00,185.43,185.71,184.95,185.1,87502.0,185.43,185.71,184.95,185.1,87502.0
2017-07-25 09:30:00,176.89,176.97,171.32,176.43,300564.0,176.89,176.97,171.32,176.43,300564.0
2017-07-25 10:00:00,176.47,178.4,176.16,176.16,300853.0,176.47,178.4,176.16,176.16,300853.0
2017-07-25 10:30:00,176.05,176.16,174.04,174.36,115905.0,176.05,176.16,174.04,174.36,115905.0
2017-07-25 11:00:00,174.39,175.14,174.3,174.72,243107.0,174.39,175.14,174.3,174.72,243107.0
2017-07-25 11:30:00,174.69,175.13,173.76,174.47,109723.0,174.69,175.13,173.76,174.47,109723.0
2017-07-25 12:00:00,174.42,174.76,173.97,174.76,44390.0,174.42,174.76,173.97,174.76,44390.0
2017-07-25 12:30:00,174.6,175.0,174.39,174.86,30575.0,174.6,175.0,174.39,174.86,30575.0
2017-07-25 13:00:00,174.83,174.86,174.23,174.34,28504.0,174.83,174.86,174.23,174.34,28504.0
2017-07-25 13:30:00,174.38,174.79,174.34,174.75,25842.0,174.38,174.79,174.34,174.75,25842.0
2017-07-25 14:00:00,174.72,176.34,174.64,176.31,48937.0,174.72,176.34,174.64,176.31,48937.0
2017-07-25 14:30:00,176.05,176.69,175.91,176.06,44607.0,176.05,176.69,175.91,176.06,44607.0
2017-07-25 15:00:00,176.13,176.37,175.43,175.74,49402.0,176.13,176.37,175.43,175.74,49402.0
2017-07-25 15:30:00,175.78,176.0,174.9,175.11,122870.0,175.78,176.0,174.9,175.11,122870.0
2017-07-26 09:30:00,174.0,174.5,171.56,174.5,196030.0,174.0,174.5,171.56,174.5,196030.0
2017-07-26 10:00:00,174.5,175.39,174.27,175.39,50635.0,174.5,175.39,174.27,175.39,50635.0
2017-07-26 10:30:00,175.47,175.59,174.04,174.05,65120.0,175.47,175.59,174.04,174.05,65120.0
2017-07-26 11:00:00,174.04,174.58,174.04,174.3,35419.0,174.04,174.58,174.04,174.3,35419.0
2017-07-26 11:30:00,174.31,174.35,173.88,174.02,61770.0,174.31,174.35,173.88,174.02,61770.0
2017-07-26 12:00:00,173.98,174.06,173.56,173.67,38887.0,173.98,174.06,173.56,173.67,38887.0
2017-07-26 12:30:00,173.7,173.98,173.52,173.72,52038.0,173.7,173.98,173.52,173.72,52038.0
2017-07-26 13:00:00,173.7,173.73,172.98,173.17,30189.0,173.7,173.73,172.98,173.17,30189.0
2017-07-26 13:30:00,173.44,173.51,172.85,172.91,16938.0,173.44,173.51,172.85,172.91,16938.0
2017-07-26 14:00:00,172.91,172.95,172.32,172.59,42265.0,172.91,172.95,172.32,172.59,42265.0
2017-07-26 14:30:00,172.59,172.68,172.2,172.29,31454.0,172.59,172.68,172.2,172.29,31454.0
2017-07-26 15:00:00,172.26,172.83,172.17,172.56,42291.0,172.26,172.83,172.17,172.56,42291.0
2017-07-26 15:30:00,172.54,172.87,172.44,172.57,121672.0,172.54,172.87,172.44,172.57,121672.0
2017-07-27 09:30:00,173.15,173.22,172.14,172.2,35643.0,173.15,173.22,172.14,172.2,35643.0
2017-07-27 10:00:00,172.15,172.44,171.58,171.88,38461.0,172.15,172.44,171.58,171.88,38461.0
2017-07-27 10:30:00,172.05,172.61,171.78,172.37,70390.0,172.05,172.61,171.78,172.37,70390.0
2017-07-27 11:00:00,172.32,173.25,172.15,172.96,39658.0,172.32,173.25,172.15,172.96,39658.0
2017-07-27 11:30:00,173.02,173.77,173.02,173.58,28070.0,173.02,173.77,173.02,173.58,28070.0
2017-07-27 12:00:00,173.56,173.62,173.3,173.48,17071.0,173.56,173.62,173.3,173.48,17071.0
2017-07-27 12:30:00,173.49,173.81,173.34,173.43,33552.0,173.49,173.81,173.34,173.43,33552.0
2017-07-27 13:00:00,173.32,173.4,172.54,172.74,28535.0,173.32,173.4,172.54,172.74,28535.0
2017-07-27 13:30:00,172.78,173.11,172.39,172.63,34528.0,172.78,173.11,172.39,172.63,34528.0
2017-07-27 14:00:00,172.68,173.59,172.54,173.4,22873.0,172.68,173.59,172.54,173.4,22873.0
2017-07-27 14:30:00,173.36,173.54,172.75,173.03,21780.0,173.36,173.54,172.75,173.03,21780.0
2017-07-27 15:00:00,172.99,173.3,172.72,173.14,30260.0,172.99,173.3,172.72,173.14,30260.0
2017-07-27 15:30:00,173.11,173.26,172.81,173.2,88539.0,173.11,173.26,172.81,173.2,88539.0
2017-07-28 09:30:00,173.17,173.66,172.26,172.92,14891.0,173.17,173.66,172.26,172.92,14891.0
2017-07-28 10:00:00,172.88,172.88,172.11,172.58,34511.0,172.88,172.88,172.11,172.58,34511.0
2017-07-28 10:30:00,172.64,173.24,172.42,172.52,23583.0,172.64,173.24,172.42,172.52,23583.0
2017-07-28 11:00:00,172.53,172.96,172.4,172.52,16844.0,172.53,172.96,172.4,172.52,16844.0
2017-07-28 11:30:00,172.5,173.11,172.5,172.99,11764.0,172.5,173.11,172.5,172.99,11764.0
2017-07-28 12:00:00,172.97,173.32,172.73,173.3,17411.0,172.97,173.32,172.73,173.3,17411.0
2017-07-28 12:30:00,173.32,173.66,173.04,173.66,20536.0,173.32,173.66,173.04,173.66,20536.0
2017-07-28 13:00:00,173.67,173.67,173.33,173.46,16202.0,173.67,173.67,173.33,173.46,16202.0
2017-07-28 13:30:00,173.48,174.47,173.33,174.31,17730.0,173.48,174.47,173.33,174.31,17730.0
2017-07-28 14:00:00,174.32,174.46,173.91,174.16,15471.0,174.32,174.46,173.91,174.16,15471.0
2017-07-28 14:30:00,174.15,174.64,174.14,174.45,18393.0,174.15,174.64,174.14,174.45,18393.0
2017-07-28 15:00:00,174.45,174.69,174.28,174.33,43576.0,174.45,174.69,174.28,174.33,43576.0
2017-07-28 15:30:00,174.31,174.52,174.06,174.11,83055.0,174.31,174.52,174.06,174.11,83055.0
2017-07-31 09:30:00,174.65,174.9,174.09,174.69,40624.0,174.65,174.9,174.09,174.69,40624.0
2017-07-31 10:00:00,174.82,174.82,174.07,174.09,12401.0,174.82,174.82,174.07,174.09,12401.0
2017-07-31 10:30:00,174.06,174.31,173.65,173.91,20397.0,174.06,174.31,173.65,173.91,20397.0
2017-07-31 11:00:00,173.82,174.33,173.6,173.61,32924.0,173.82,174.33,173.6,173.61,32924.0
2017-07-31 11:30:00,173.7,173.88,173.48,173.49,25999.0,173.7,173.88,173.48,173.49,25999.0
2017-07-31 12:00:00,173.45,173.46,172.86,172.89,8839.0,173.45,173.46,172.86,172.89,8839.0
2017-07-31 12:30:00,172.86,173.11,172.7,172.85,22625.0,172.86,173.11,172.7,172.85,22625.0
2017-07-31 13:00:00,172.85,173.1,172.73,173.08,30207.0,172.85,173.1,172.73,173.08,30207.0
2017-07-31 13:30:00,173.03,173.31,173.01,173.08,7766.0,173.03,173.31,173.01,173.08,7766.0
2017-07-31 14:00:00,173.06,173.26,173.0,173.25,9832.0,173.06,173.26,173.0,173.25,9832.0
2017-07-31 14:30:00,173.22,173.78,173.09,173.7,18460.0,173.22,173.78,173.09,173.7,18460.0
2017-07-31 15:00:00,173.7,173.95,173.59,173.91,42263.0,173.7,173.95,173.59,173.91,42263.0
2017-07-31 15:30:00,173.9,174.05,173.35,173.46,64773.0,173.9,174.05,173.35,173.46,64773.0
2017-08-01 09:30:00,173.91,174.82,173.9,174.11,34287.0,173.91,174.82,173.9,174.11,34287.0
2017-08-01 10:00:00,174.17,174.64,174.03,174.64,25939.0,174.17,174.64,174.03,174.64,25939.0
2017-08-01 10:30:00,174.67,175.37,174.5,175.37,61899.0,174.67,175.37,174.5,175.37,61899.0
2017-08-01 11:00:00,175.37,175.42,174.42,175.01,33149.0,175.37,175.42,174.42,175.01,33149.0
2017-08-01 11:30:00,175.16,175.79,175.02,175.5,21049.0,175.16,175.79,175.02,175.5,21049.0
2017-08-01 12:00:00,175.5,175.8,175.24,175.47,17227.0,175.5,175.8,175.24,175.47,17227.0
2017-08-01 12:30:00,175.44,175.64,175.18,175.64,14360.0,175.44,175.64,175.18,175.64,14360.0
2017-08-01 13:00:00,175.6,175.75,175.5,175.5,11173.0,175.6,175.75,175.5,175.5,11173.0
2017-08-01 13:30:00,175.53,175.66,175.44,175.6,18153.0,175.53,175.66,175.44,175.6,18153.0
2017-08-01 14:00:00,175.6,175.97,175.5,175.76,26591.0,175.6,175.97,175.5,175.76,26591.0
2017-08-01 14:30:00,175.72,175.82,175.45,175.82,25759.0,175.72,175.82,175.45,175.82,25759.0
2017-08-01 15:00:00,175.82,176.2,175.68,176.04,44529.0,175.82,176.2,175.68,176.04,44529.0
2017-08-01 15:30:00,175.97,176.02,175.29,175.75,113468.0,175.97,176.02,175.29,175.75,113468.0
2017-08-02 09:30:00,175.72,176.7,175.72,176.06,25644.0,175.72,176.7,175.72,176.06,25644.0
2017-08-02 10:00:00,176.1,176.76,175.97,176.41,29092.0,176.1,176.76,175.97,176.41,29092.0
2017-08-02 10:30:00,176.26,176.7,175.77,176.14,26191.0,176.26,176.7,175.77,176.14,26191.0
2017-08-02 11:00:00,176.13,176.19,175.67,175.92,15637.0,176.13,176.19,175.67,175.92,15637.0
2017-08-02 11:30:00,175.91,175.91,175.59,175.85,12160.0,175.91,175.91,175.59,175.85,12160.0
2017-08-02 12:00:00,175.72,175.94,175.28,175.94,17548.0,175.72,175.94,175.28,175.94,17548.0
2017-08-02 12:30:00,175.98,176.07,175.69,175.77,15534.0,175.98,176.07,175.69,175.77,15534.0
2017-08-02 13:00:00,175.74,175.83,175.26,175.71,9818.0,175.74,175.83,175.26,175.71,9818.0
2017-08-02 13:30:00,175.65,176.1,175.56,176.05,12964.0,175.65,176.1,175.56,176.05,12964.0
2017-08-02 14:00:00,176.0,176.16,175.95,176.16,14515.0,176.0,176.16,175.95,176.16,14515.0
2017-08-02 14:30:00,176.13,176.57,176.12,176.33,20062.0,176.13,176.57,176.12,176.33,20062.0
2017-08-02 15:00:00,176.21,176.58,175.83,176.53,20719.0,176.21,176.58,175.83,176.53,20719.0
2017-08-02 15:30:00,176.55,176.73,176.29,176.69,42458.0,176.55,176.73,176.29,176.69,42458.0
2017-08-03 09:30:00,176.79,176.98,175.88,175.9,8044.0,176.79,176.98,175.88,175.9,8044.0
2017-08-03 10:00:00,175.92,176.9,175.92,176.85,14072.0,175.92,176.9,175.92,176.85,14072.0
2017-08-03 10:30:00,176.99,176.99,176.44,176.74,6793.0,176.99,176.99,176.44,176.74,6793.0
2017-08-03 11:00:00,176.73,177.02,176.58,176.64,11995.0,176.73,177.02,176.58,176.64,11995.0
2017-08-03 11:30:00,176.66,177.16,176.49,176.65,22227.0,176.66,177.16,176.49,176.65,22227.0
2017-08-03 12:00:00,176.68,177.02,176.65,176.84,10249.0,176.68,177.02,176.65,176.84,10249.0
2017-08-03 12:30:00,176.89,177.44,176.87,177.39,10490.0,176.89,177.44,176.87,177.39,10490.0
2017-08-03 13:00:00,177.4,177.56,177.29,177.44,13600.0,177.4,177.56,177.29,177.44,13600.0
2017-08-03 13:30:00,177.43,178.27,177.41,178.27,20630.0,177.43,178.27,177.41,178.27,20630.0
2017-08-03 14:00:00,178.21,178.45,178.2,178.27,18229.0,178.21,178.45,178.2,178.27,18229.0
2017-08-03 14:30:00,178.3,178.33,177.85,178.04,18008.0,178.3,178.33,177.85,178.04,18008.0
2017-08-03 15:00:00,178.07,178.31,177.87,178.2,31570.0,178.07,178.31,177.87,178.2,31570.0
2017-08-03 15:30:00,178.2,178.26,177.83,178.21,57208.0,178.2,178.26,177.83,178.21,57208.0
2017-08-04 09:30:00,178.45,178.73,177.44,177.44,29071.0,178.45,178.73,177.44,177.44,29071.0
2017-08-04 10:00:00,177.6,177.76,176.88,177.74,26081.0,177.6,177.76,176.88,177.74,26081.0
2017-08-04 10:30:00,177.77,178.47,177.56,178.45,33501.0,177.77,178.47,177.56,178.45,33501.0
2017-08-04 11:00:00,178.39,178.39,177.56,177.68,9588.0,178.39,178.39,177.56,177.68,9588.0
2017-08-04 11:30:00,177.72,178.13,177.67,178.11,10425.0,177.72,178.13,177.67,178.11,10425.0
2017-08-04 12:00:00,178.03,178.14,177.74,178.0,28455.0,178.03,178.14,177.74,178.0,28455.0
2017-08-04 12:30:00,177.96,178.04,177.74,178.02,11415.0,177.96,178.04,177.74,178.02,11415.0
2017-08-04 13:00:00,177.9,177.98,177.68,177.81,7414.0,177.9,177.98,177.68,177.81,7414.0
2017-08-04 13:30:00,177.81,178.04,177.81,177.97,6704.0,177.81,178.04,177.81,177.97,6704.0
2017-08-04 14:00:00,177.94,178.14,177.91,177.98,17955.0,177.94,178.14,177.91,177.98,17955.0
2017-08-04 14:30:00,178.02,178.11,177.88,177.89,13766.0,178.02,178.11,177.88,177.89,13766.0
2017-08-04 15:00:00,177.93,177.93,177.75,177.92,13864.0,177.93,177.93,177.75,177.92,13864.0
2017-08-04 15:30:00,177.91,178.03,177.68,177.79,57344.0,177.91,178.03,177.68,177.79,57344.0
2017-08-07 09:30:00,177.88,178.08,176.76,177.18,28518.0,177.88,178.08,176.76,177.18,28518.0
2017-08-07 10:00:00,177.16,177.29,176.72,177.02,12829.0,177.16,177.29,176.72,177.02,12829.0
2017-08-07 10:30:00,177.02,177.31,176.93,177.14,17366.0,177.02,177.31,176.93,177.14,17366.0
2017-08-07 11:00:00,177.1,177.27,176.89,177.15,12495.0,177.1,177.27,176.89,177.15,12495.0
2017-08-07 11:30:00,177.09,177.39,177.09,177.29,10766.0,177.09,177.39,177.09,177.29,10766.0
2017-08-07 12:00:00,177.23,177.92,177.23,177.56,13550.0,177.23,177.92,177.23,177.56,13550.0
2017-08-07 12:30:00,177.63,177.89,177.46,177.89,10148.0,177.63,177.89,177.46,177.89,10148.0
2017-08-07 13:00:00,177.92,178.12,177.75,178.11,7948.0,177.92,178.12,177.75,178.11,7948.0
2017-08-07 13:30:00,178.11,178.35,178.11,178.33,10897.0,178.11,178.35,178.11,178.33,10897.0
2017-08-07 14:00:00,178.29,178.42,178.22,178.33,12276.0,178.29,178.42,178.22,178.33,12276.0
2017-08-07 14:30:00,178.34,178.41,178.02,178.06,17428.0,178.34,178.41,178.02,178.06,17428.0
2017-08-07 15:00:00,177.97,178.08,177.66,177.73,18595.0,177.97,178.08,177.66,177.73,18595.0
2017-08-07 15:30:00,177.72,178.0,177.71,177.92,50287.0,177.72,178.0,177.71,177.92,50287.0
2017-08-08 09:30:00,177.38,178.34,177.26,177.99,14265.0,177.38,178.34,177.26,177.99,14265.0
2017-08-08 10:00:00,177.87,178.35,177.8,178.35,8778.0,177.87,178.35,177.8,178.35,8778.0
2017-08-08 10:30:00,178.34,178.9,178.21,178.64,26225.0,178.34,178.9,178.21,178.64,26225.0
2017-08-08 11:00:00,178.72,179.42,178.72,179.39,18768.0,178.72,179.42,178.72,179.39,18768.0
2017-08-08 11:30:00,179.39,179.73,179.21,179.73,18724.0,179.39,179.73,179.21,179.73,18724.0
2017-08-08 12:00:00,179.64,179.74,178.79,178.9,16750.0,179.64,179.74,178.79,178.9,16750.0
2017-08-08 12:30:00,178.98,178.99,178.21,178.27,10095.0,178.98,178.99,178.21,178.27,10095.0
2017-08-08 13:00:00,178.24,178.24,178.01,178.1,9801.0,178.24,178.24,178.01,178.1,9801.0
2017-08-08 13:30:00,178.02,178.06,177.75,177.75,7969.0,178.02,178.06,177.75,177.75,7969.0
2017-08-08 14:00:00,177.74,177.81,177.54,177.66,7041.0,177.74,177.81,177.54,177.66,7041.0
2017-08-08 14:30:00,177.67,177.78,177.49,177.52,12161.0,177.67,177.78,177.49,177.52,12161.0
2017-08-08 15:00:00,177.59,177.62,177.08,177.17,21479.0,177.59,177.62,177.08,177.17,21479.0
2017-08-08 15:30:00,177.17,177.22,176.49,176.64,91529.0,177.17,177.22,176.49,176.64,91529.0
2017-08-09 09:30:00,176.58,176.58,175.29,176.25,36391.0,176.58,176.58,175.29,176.25,36391.0
2017-08-09 10:00:00,176.26,176.59,175.87,175.91,42530.0,176.26,176.59,175.87,175.91,42530.0
2017-08-09 10:30:00,176.01,176.64,176.0,176.41,18083.0,176.01,176.64,176.0,176.41,18083.0
2017-08-09 11:00:00,176.36,176.56,176.19,176.49,31141.0,176.36,176.56,176.19,176.49,31141.0
2017-08-09 11:30:00,176.57,176.6,175.8,176.24,31485.0,176.57,176.6,175.8,176.24,31485.0
2017-08-09 12:00:00,176.24,176.36,176.09,176.18,15680.0,176.24,176.36,176.09,176.18,15680.0
2017-08-09 12:30:00,176.17,176.28,176.11,176.22,9567.0,176.17,176.28,176.11,176.22,9567.0
2017-08-09 13:00:00,176.26,176.5,176.15,176.37,19258.0,176.26,176.5,176.15,176.37,19258.0
2017-08-09 13:30:00,176.47,176.49,176.28,176.28,11372.0,176.47,176.49,176.28,176.28,11372.0
2017-08-09 14:00:00,176.28,176.37,176.15,176.29,20278.0,176.28,176.37,176.15,176.29,20278.0
2017-08-09 14:30:00,176.3,176.43,176.16,176.27,24665.0,176.3,176.43,176.16,176.27,24665.0
2017-08-09 15:00:00,176.29,176.46,176.14,176.46,23306.0,176.29,176.46,176.14,176.46,23306.0
2017-08-09 15:30:00,176.46,176.91,176.38,176.76,66718.0,176.46,176.91,176.38,176.76,66718.0
2017-08-10 09:30:00,176.1,177.85,176.1,177.43,25806.0,176.1,177.85,176.1,177.43,25806.0
2017-08-10 10:00:00,177.53,177.57,176.33,176.81,31910.0,177.53,177.57,176.33,176.81,31910.0
2017-08-10 10:30:00,176.81,176.85,176.65,176.65,17882.0,176.81,176.85,176.65,176.65,17882.0
2017-08-10 11:00:00,176.65,176.99,176.65,176.9,9778.0,176.65,176.99,176.65,176.9,9778.0
2017-08-10 11:30:00,176.9,176.95,176.48,176.58,29481.0,176.9,176.95,176.48,176.58,29481.0
2017-08-10 12:00:00,176.57,176.63,176.4,176.47,24960.0,176.57,176.63,176.4,176.47,24960.0
2017-08-10 12:30:00,176.35,176.46,175.75,175.87,52501.0,176.35,176.46,175.75,175.87,52501.0
2017-08-10 13:00:00,175.87,176.08,175.68,175.81,26298.0,175.87,176.08,175.68,175.81,26298.0
2017-08-10 13:30:00,175.78,176.02,175.49,175.58,17053.0,175.78,176.02,175.49,175.58,17053.0
2017-08-10 14:00:00,175.59,175.79,175.17,175.77,18783.0,175.59,175.79,175.17,175.77,18783.0
2017-08-10 14:30:00,175.74,176.26,175.74,176.09,18314.0,175.74,176.26,175.74,176.09,18314.0
2017-08-10 15:00:00,176.14,176.19,175.57,175.83,46425.0,176.14,176.19,175.57,175.83,46425.0
2017-08-10 15:30:00,175.88,175.88,175.52,175.58,100804.0,175.88,175.88,175.52,175.58,100804.0
2017-08-11 09:30:00,176.02,176.71,175.07,175.72,39856.0,176.02,176.71,175.07,175.72,39856.0
2017-08-11 10:00:00,175.67,176.65,175.66,176.49,32836.0,175.67,176.65,175.66,176.49,32836.0
2017-08-11 10:30:00,176.55,178.02,176.48,177.55,36794.0,176.55,178.02,176.48,177.55,36794.0
2017-08-11 11:00:00,177.48,177.6,176.73,176.73,22829.0,177.48,177.6,176.73,176.73,22829.0
2017-08-11 11:30:00,176.64,177.09,176.41,177.03,15387.0,176.64,177.09,176.41,177.03,15387.0
2017-08-11 12:00:00,177.16,177.34,177.08,177.21,9731.0,177.16,177.34,177.08,177.21,9731.0
2017-08-11 12:30:00,177.21,177.33,177.1,177.24,7091.0,177.21,177.33,177.1,177.24,7091.0
2017-08-11 13:00:00,177.2,177.31,176.99,177.14,11107.0,177.2,177.31,176.99,177.14,11107.0
2017-08-11 13:30:00,177.1,177.6,176.96,177.49,27834.0,177.1,177.6,176.96,177.49,27834.0
2017-08-11 14:00:00,177.32,177.59,177.32,177.57,6101.0,177.32,177.59,177.32,177.57,6101.0
2017-08-11 14:30:00,177.58,177.58,177.21,177.3,13162.0,177.58,177.58,177.21,177.3,13162.0
2017-08-11 15:00:00,177.3,177.43,177.11,177.27,15312.0,177.3,177.43,177.11,177.27,15312.0
2017-08-11 15:30:00,177.25,177.46,176.94,177.03,59879.0,177.25,177.46,176.94,177.03,59879.0
2017-08-14 09:30:00,178.32,179.51,178.32,179.07,26277.0,178.32,179.51,178.32,179.07,26277.0
2017-08-14 10:00:00,179.11,179.48,178.96,179.22,16757.0,179.11,179.48,178.96,179.22,16757.0
2017-08-14 10:30:00,179.3,179.67,178.94,179.13,27198.0,179.3,179.67,178.94,179.13,27198.0
2017-08-14 11:00:00,179.12,179.5,178.86,179.22,20276.0,179.12,179.5,178.86,179.22,20276.0
2017-08-14 11:30:00,179.18,179.41,178.93,179.13,9054.0,179.18,179.41,178.93,179.13,9054.0
2017-08-14 12:00:00,179.06,179.62,179.06,179.62,17256.0,179.06,179.62,179.06,179.62,17256.0
2017-08-14 12:30:00,179.64,179.94,179.49,179.52,24227.0,179.64,179.94,179.49,179.52,24227.0
2017-08-14 13:00:00,179.48,179.92,179.46,179.92,10424.0,179.48,179.92,179.46,179.92,10424.0
2017-08-14 13:30:00,179.94,179.94,179.57,179.78,14463.0,179.94,179.94,179.57,179.78,14463.0
2017-08-14 14:00:00,179.8,180.13,179.68,180.13,14073.0,179.8,180.13,179.68,180.13,14073.0
2017-08-14 14:30:00,180.12,180.41,179.78,179.96,32601.0,180.12,180.41,179.78,179.96,32601.0
2017-08-14 15:00:00,179.97,180.11,179.73,180.08,24977.0,179.97,180.11,179.73,180.08,24977.0
2017-08-14 15:30:00,180.1,180.28,179.68,179.74,81193.0,180.1,180.28,179.68,179.74,81193.0
2017-08-15 09:30:00,179.43,180.99,179.29,180.99,23526.0,179.43,180.99,179.29,180.99,23526.0
2017-08-15 10:00:00,180.99,181.21,179.72,179.74,20054.0,180.99,181.21,179.72,179.74,20054.0
2017-08-15 10:30:00,179.73,180.39,179.65,180.05,16553.0,179.73,180.39,179.65,180.05,16553.0
2017-08-15 11:00:00,179.95,180.15,179.7,180.06,20216.0,179.95,180.15,179.7,180.06,20216.0
2017-08-15 11:30:00,180.11,180.14,179.35,179.58,14780.0,180.11,180.14,179.35,179.58,14780.0
2017-08-15 12:00:00,179.65,179.66,179.27,179.4,14536.0,179.65,179.66,179.27,179.4,14536.0
2017-08-15 12:30:00,179.42,180.02,179.41,179.67,14115.0,179.42,180.02,179.41,179.67,14115.0
2017-08-15 13:00:00,179.64,179.64,179.23,179.58,10640.0,179.64,179.64,179.23,179.58,10640.0
2017-08-15 13:30:00,179.55,179.81,179.45,179.62,13664.0,179.55,179.81,179.45,179.62,13664.0
2017-08-15 14:00:00,179.66,179.83,179.62,179.82,7666.0,179.66,179.83,179.62,179.82,7666.0
2017-08-15 14:30:00,179.81,180.06,179.61,179.61,23060.0,179.81,180.06,179.61,179.61,23060.0
2017-08-15 15:00:00,179.58,179.72,179.5,179.71,18915.0,179.58,179.72,179.5,179.71,18915.0
2017-08-15 15:30:00,179.67,180.03,179.5,179.52,44803.0,179.67,180.03,179.5,179.52,44803.0
2017-08-16 09:30:00,180.31,181.11,179.74,181.05,15538.0,180.31,181.11,179.74,181.05,15538.0
2017-08-16 10:00:00,181.03,181.87,181.0,181.26,15185.0,181.03,181.87,181.0,181.26,15185.0
2017-08-16 10:30:00,181.26,181.48,180.88,181.48,20165.0,181.26,181.48,180.88,181.48,20165.0
2017-08-16 11:00:00,181.53,182.1,181.53,181.95,18804.0,181.53,182.1,181.53,181.95,18804.0
2017-08-16 11:30:00,181.96,182.12,181.49,181.57,22998.0,181.96,182.12,181.49,181.57,22998.0
2017-08-16 12:00:00,181.57,182.07,181.57,182.02,7121.0,181.57,182.07,181.57,182.02,7121.0
2017-08-16 12:30:00,182.01,182.49,181.93,182.42,11200.0,182.01,182.49,181.93,182.42,11200.0
2017-08-16 13:00:00,182.39,182.4,182.18,182.19,7700.0,182.39,182.4,182.18,182.19,7700.0
2017-08-16 13:30:00,182.21,182.81,182.04,182.75,17477.0,182.21,182.81,182.04,182.75,17477.0
2017-08-16 14:00:00,182.71,182.9,182.03,182.03,28557.0,182.71,182.9,182.03,182.03,28557.0
2017-08-16 14:30:00,181.93,182.39,181.78,182.09,16181.0,181.93,182.39,181.78,182.09,16181.0
2017-08-16 15:00:00,182.04,182.52,182.04,182.43,18386.0,182.04,182.52,182.04,182.43,18386.0
2017-08-16 15:30:00,182.41,182.47,182.21,182.39,59700.0,182.41,182.47,182.21,182.39,59700.0
2017-08-17 09:30:00,181.99,182.95,181.93,182.23,15948.0,181.99,182.95,181.93,182.23,15948.0
2017-08-17 10:00:00,181.81,182.0,181.02,181.58,14174.0,181.81,182.0,181.02,181.58,14174.0
2017-08-17 10:30:00,181.71,181.87,181.18,181.33,12866.0,181.71,181.87,181.18,181.33,12866.0
2017-08-17 11:00:00,181.42,181.9,181.09,181.76,31297.0,181.42,181.9,181.09,181.76,31297.0
2017-08-17 11:30:00,181.61,181.68,180.94,181.53,39633.0,181.61,181.68,180.94,181.53,39633.0
2017-08-17 12:00:00,181.53,181.85,181.04,181.34,52886.0,181.53,181.85,181.04,181.34,52886.0
2017-08-17 12:30:00,181.12,181.24,180.38,180.71,12477.0,181.12,181.24,180.38,180.71,12477.0
2017-08-17 13:00:00,180.67,180.67,179.67,180.11,26975.0,180.67,180.67,179.67,180.11,26975.0
2017-08-17 13:30:00,180.07,180.25,179.67,180.12,19217.0,180.07,180.25,179.67,180.12,19217.0
2017-08-17 14:00:00,180.14,180.44,179.98,180.3,23155.0,180.14,180.44,179.98,180.3,23155.0
2017-08-17 14:30:00,180.41,180.6,180.22,180.48,12713.0,180.41,180.6,180.22,180.48,12713.0
2017-08-17 15:00:00,180.42,180.63,180.29,180.41,19109.0,180.42,180.63,180.29,180.41,19109.0
2017-08-17 15:30:00,180.44,180.59,180.09,180.22,105651.0,180.44,180.59,180.09,180.22,105651.0
2017-08-18 09:30:00,179.98,179.98,178.85,179.0,37207.0,179.98,179.98,178.85,179.0,37207.0
2017-08-18 10:00:00,179.0,180.0,179.0,179.72,14983.0,179.0,180.0,179.0,179.72,14983.0
2017-08-18 10:30:00,179.81,179.85,179.17,179.55,13942.0,179.81,179.85,179.17,179.55,13942.0
2017-08-18 11:00:00,179.55,180.48,179.43,180.25,9198.0,179.55,180.48,179.43,180.25,9198.0
2017-08-18 11:30:00,180.27,181.28,180.04,180.68,14280.0,180.27,181.28,180.04,180.68,14280.0
2017-08-18 12:00:00,180.48,180.71,179.86,180.57,8610.0,180.48,180.71,179.86,180.57,8610.0
2017-08-18 12:30:00,180.52,180.58,180.2,180.4,14439.0,180.52,180.58,180.2,180.4,14439.0
2017-08-18 13:00:00,180.26,180.49,179.65,180.0,20312.0,180.26,180.49,179.65,180.0,20312.0
2017-08-18 13:30:00,180.02,180.19,179.89,179.89,17435.0,180.02,180.19,179.89,179.89,17435.0
2017-08-18 14:00:00,179.95,180.19,179.91,180.07,8459.0,179.95,180.19,179.91,180.07,8459.0
2017-08-18 14:30:00,180.0,180.2,179.95,180.09,10106.0,180.0,180.2,179.95,180.09,10106.0
2017-08-18 15:00:00,180.08,180.17,179.65,180.03,31295.0,180.08,180.17,179.65,180.03,31295.0
2017-08-18 15:30:00,179.98,180.13,179.61,179.68,44912.0,179.98,180.13,179.61,179.68,44912.0
2017-08-21 09:30:00,179.71,180.55,179.3,179.44,9655.0,179.71,180.55,179.3,179.44,9655.0
2017-08-21 10:00:00,179.39,179.65,178.9,179.54,16804.0,179.39,179.65,178.9,179.54,16804.0
2017-08-21 10:30:00,179.3,179.91,179.3,179.84,12657.0,179.3,179.91,179.3,179.84,12657.0
2017-08-21 11:00:00,179.76,180.14,179.6,179.79,13539.0,179.76,180.14,179.6,179.79,13539.0
2017-08-21 11:30:00,179.64,179.94,179.48,179.64,27270.0,179.64,179.94,179.48,179.64,27270.0
2017-08-21 12:00:00,179.63,180.14,179.63,180.06,14597.0,179.63,180.14,179.63,180.06,14597.0
2017-08-21 12:30:00,180.12,180.13,179.82,179.85,8094.0,180.12,180.13,179.82,179.85,8094.0
2017-08-21 13:00:00,179.9,179.93,179.57,179.8,9723.0,179.9,179.93,179.57,179.8,9723.0
2017-08-21 13:30:00,179.66,180.05,179.6,179.68,8896.0,179.66,180.05,179.6,179.68,8896.0
2017-08-21 14:00:00,179.68,179.96,179.68,179.88,7693.0,179.68,179.96,179.68,179.88,7693.0
2017-08-21 14:30:00,179.84,180.08,179.73,179.95,12116.0,179.84,180.08,179.73,179.95,12116.0
2017-08-21 15:00:00,179.97,180.02,179.68,179.82,11791.0,179.97,180.02,179.68,179.82,11791.0
2017-08-21 15:30:00,179.89,180.34,179.89,180.12,39295.0,179.89,180.34,179.89,180.12,39295.0
2017-08-22 09:30:00,180.51,181.27,179.86,180.85,16982.0,180.51,181.27,179.86,180.85,16982.0
2017-08-22 10:00:00,180.89,181.65,180.89,181.58,14486.0,180.89,181.65,180.89,181.58,14486.0
2017-08-22 10:30:00,181.6,182.11,181.21,181.83,8403.0,181.6,182.11,181.21,181.83,8403.0
2017-08-22 11:00:00,181.72,181.83,181.55,181.67,7587.0,181.72,181.83,181.55,181.67,7587.0
2017-08-22 11:30:00,181.7,181.94,181.36,181.49,9051.0,181.7,181.94,181.36,181.49,9051.0
2017-08-22 12:00:00,181.54,181.8,181.45,181.68,12069.0,181.54,181.8,181.45,181.68,12069.0
2017-08-22 12:30:00,181.73,181.98,181.62,181.98,3302.0,181.73,181.98,181.62,181.98,3302.0
2017-08-22 13:00:00,181.98,182.3,181.98,182.25,3900.0,181.98,182.3,181.98,182.25,3900.0
2017-08-22 13:30:00,182.29,182.36,182.02,182.2,5339.0,182.29,182.36,182.02,182.2,5339.0
2017-08-22 14:00:00,182.21,182.32,181.92,182.32,7848.0,182.21,182.32,181.92,182.32,7848.0
2017-08-22 14:30:00,182.36,182.65,182.27,182.57,7129.0,182.36,182.65,182.27,182.57,7129.0
2017-08-22 15:00:00,182.62,182.87,182.52,182.85,10629.0,182.62,182.87,182.52,182.85,10629.0
2017-08-22 15:30:00,182.88,183.12,182.7,182.83,36059.0,182.88,183.12,182.7,182.83,36059.0
2017-08-23 09:30:00,181.67,182.47,180.64,181.5,33375.0,181.67,182.47,180.64,181.5,33375.0
2017-08-23 10:00:00,181.44,181.89,181.11,181.89,46854.0,181.44,181.89,181.11,181.89,46854.0
2017-08-23 10:30:00,181.71,181.73,180.53,180.84,31707.0,181.71,181.73,180.53,180.84,31707.0
2017-08-23 11:00:00,180.73,180.97,180.4,180.7,12410.0,180.73,180.97,180.4,180.7,12410.0
2017-08-23 11:30:00,180.65,181.06,180.5,180.96,16349.0,180.65,181.06,180.5,180.96,16349.0
2017-08-23 12:00:00,181.02,181.02,180.58,180.61,9256.0,181.02,181.02,180.58,180.61,9256.0
2017-08-23 12:30:00,180.54,180.64,180.37,180.47,9707.0,180.54,180.64,180.37,180.47,9707.0
2017-08-23 13:00:00,180.44,180.81,180.24,180.59,10878.0,180.44,180.81,180.24,180.59,10878.0
2017-08-23 13:30:00,180.49,180.49,179.87,180.2,15774.0,180.49,180.49,179.87,180.2,15774.0
2017-08-23 14:00:00,180.15,180.16,180.0,180.07,9537.0,180.15,180.16,180.0,180.07,9537.0
2017-08-23 14:30:00,180.01,180.14,179.93,179.96,23581.0,180.01,180.14,179.93,179.96,23581.0
2017-08-23 15:00:00,179.92,180.05,179.9,179.98,21790.0,179.92,180.05,179.9,179.98,21790.0
2017-08-23 15:30:00,180.0,180.2,179.85,179.88,48519.0,180.0,180.2,179.85,179.88,48519.0
2017-08-24 09:30:00,180.02,180.62,179.88,179.88,9167.0,180.02,180.62,179.88,179.88,9167.0
2017-08-24 10:00:00,180.05,180.23,179.75,180.03,6350.0,180.05,180.23,179.75,180.03,6350.0
2017-08-24 10:30:00,180.12,180.44,180.09,180.43,1900.0,180.12,180.44,180.09,180.43,1900.0
2017-08-24 11:00:00,180.39,180.65,180.36,180.57,12246.0,180.39,180.65,180.36,180.57,12246.0
2017-08-24 11:30:00,180.6,181.01,180.58,180.84,7483.0,180.6,181.01,180.58,180.84,7483.0
2017-08-24 12:00:00,180.91,181.26,180.77,180.84,15213.0,180.91,181.26,180.77,180.84,15213.0
2017-08-24 12:30:00,180.88,181.04,180.68,180.81,5449.0,180.88,181.04,180.68,180.81,5449.0
2017-08-24 13:00:00,180.78,180.97,180.48,180.79,4749.0,180.78,180.97,180.48,180.79,4749.0
2017-08-24 13:30:00,180.8,180.92,180.71,180.9,3598.0,180.8,180.92,180.71,180.9,3598.0
2017-08-24 14:00:00,180.95,181.09,180.76,181.09,2100.0,180.95,181.09,180.76,181.09,2100.0
2017-08-24 14:30:00,181.05,181.22,181.01,181.09,6060.0,181.05,181.22,181.01,181.09,6060.0
2017-08-24 15:00:00,181.03,181.29,180.89,181.2,6100.0,181.03,181.29,180.89,181.2,6100.0
2017-08-24 15:30:00,181.24,181.25,180.84,180.99,36858.0,181.24,181.25,180.84,180.99,36858.0
2017-08-25 09:30:00,181.32,182.16,181.26,182.08,7652.0,181.32,182.16,181.26,182.08,7652.0
2017-08-25 10:00:00,181.75,182.11,180.95,181.13,5900.0,181.75,182.11,180.95,181.13,5900.0
2017-08-25 10:30:00,181.13,181.3,180.57,181.16,13770.0,181.13,181.3,180.57,181.16,13770.0
2017-08-25 11:00:00,181.14,181.14,180.73,180.89,5720.0,181.14,181.14,180.73,180.89,5720.0
2017-08-25 11:30:00,180.77,180.89,180.49,180.55,16119.0,180.77,180.89,180.49,180.55,16119.0
2017-08-25 12:00:00,180.49,180.81,180.41,180.76,8908.0,180.49,180.81,180.41,180.76,8908.0
2017-08-25 12:30:00,180.78,180.78,180.04,180.05,13168.0,180.78,180.78,180.04,180.05,13168.0
2017-08-25 13:00:00,180.1,180.19,179.86,179.96,21120.0,180.1,180.19,179.86,179.96,21120.0
2017-08-25 13:30:00,179.99,180.13,179.86,179.88,17243.0,179.99,180.13,179.86,179.88,17243.0
2017-08-25 14:00:00,179.87,180.14,179.79,179.82,34124.0,179.87,180.14,179.79,179.82,34124.0
2017-08-25 14:30:00,179.85,180.01,179.81,179.95,13321.0,179.85,180.01,179.81,179.95,13321.0
2017-08-25 15:00:00,179.96,180.01,179.8,179.98,23764.0,179.96,180.01,179.8,179.98,23764.0
2017-08-25 15:30:00,179.98,179.99,179.33,179.44,64849.0,179.98,179.99,179.33,179.44,64849.0
2017-08-28 09:30:00,180.0,180.3,178.89,179.2,21018.0,180.0,180.3,178.89,179.2,21018.0
2017-08-28 10:00:00,179.74,180.21,179.26,180.15,30478.0,179.74,180.21,179.26,180.15,30478.0
2017-08-28 10:30:00,179.97,180.07,179.77,180.06,13916.0,179.97,180.07,179.77,180.06,13916.0
2017-08-28 11:00:00,180.01,180.21,179.65,179.65,11094.0,180.01,180.21,179.65,179.65,11094.0
2017-08-28 11:30:00,179.67,180.08,179.57,179.9,21306.0,179.67,180.08,179.57,179.9,21306.0
2017-08-28 12:00:00,179.86,180.11,179.7,179.83,30433.0,179.86,180.11,179.7,179.83,30433.0
2017-08-28 12:30:00,179.78,179.93,179.24,179.68,30124.0,179.78,179.93,179.24,179.68,30124.0
2017-08-28 13:00:00,179.68,179.89,179.5,179.73,18842.0,179.68,179.89,179.5,179.73,18842.0
2017-08-28 13:30:00,179.75,179.91,179.54,179.61,19201.0,179.75,179.91,179.54,179.61,19201.0
2017-08-28 14:00:00,179.6,179.95,179.15,179.9,34237.0,179.6,179.95,179.15,179.9,34237.0
2017-08-28 14:30:00,179.94,179.96,179.75,179.81,21595.0,179.94,179.96,179.75,179.81,21595.0
2017-08-28 15:00:00,179.82,180.04,179.74,179.9,31415.0,179.82,180.04,179.74,179.9,31415.0
2017-08-28 15:30:00,179.95,180.0,179.82,179.9,52564.0,179.95,180.0,179.82,179.9,52564.0
2017-08-29 09:30:00,179.21,179.45,178.2,178.79,8567.0,179.21,179.45,178.2,178.79,8567.0
2017-08-29 10:00:00,178.86,179.1,178.68,178.8,25359.0,178.86,179.1,178.68,178.8,25359.0
2017-08-29 10:30:00,178.97,179.56,178.87,179.56,20032.0,178.97,179.56,178.87,179.56,20032.0
2017-08-29 11:00:00,179.66,179.88,179.41,179.48,5564.0,179.66,179.88,179.41,179.48,5564.0
2017-08-29 11:30:00,179.47,180.32,179.44,179.86,9801.0,179.47,180.32,179.44,179.86,9801.0
2017-08-29 12:00:00,179.96,180.15,179.76,180.05,7353.0,179.96,180.15,179.76,180.05,7353.0
2017-08-29 12:30:00,180.02,180.06,179.86,180.02,25151.0,180.02,180.06,179.86,180.02,25151.0
2017-08-29 13:00:00,180.02,180.02,179.77,179.94,16190.0,180.02,180.02,179.77,179.94,16190.0
2017-08-29 13:30:00,179.96,180.03,179.85,180.03,15362.0,179.96,180.03,179.85,180.03,15362.0
2017-08-29 14:00:00,180.0,180.1,179.81,179.87,28964.0,180.0,180.1,179.81,179.87,28964.0
2017-08-29 14:30:00,179.87,180.35,179.82,180.35,23071.0,179.87,180.35,179.82,180.35,23071.0
2017-08-29 15:00:00,180.36,180.89,180.33,180.85,25153.0,180.36,180.89,180.33,180.85,25153.0
2017-08-29 15:30:00,180.85,180.92,180.25,180.32,77016.0,180.85,180.92,180.25,180.32,77016.0
2017-08-30 09:30:00,180.12,180.82,180.12,180.46,29008.0,180.12,180.82,180.12,180.46,29008.0
2017-08-30 10:00:00,180.37,180.6,179.6,179.75,12104.0,180.37,180.6,179.6,179.75,12104.0
2017-08-30 10:30:00,179.65,180.29,179.65,180.23,13649.0,179.65,180.29,179.65,180.23,13649.0
2017-08-30 11:00:00,180.11,180.2,179.57,179.82,13041.0,180.11,180.2,179.57,179.82,13041.0
2017-08-30 11:30:00,179.82,180.0,179.73,179.88,35440.0,179.82,180.0,179.73,179.88,35440.0
2017-08-30 12:00:00,179.75,179.83,179.55,179.71,10000.0,179.75,179.83,179.55,179.71,10000.0
2017-08-30 12:30:00,179.62,180.49,179.62,180.35,7496.0,179.62,180.49,179.62,180.35,7496.0
2017-08-30 13:00:00,180.44,180.68,180.44,180.55,9753.0,180.44,180.68,180.44,180.55,9753.0
2017-08-30 13:30:00,180.62,180.8,180.42,180.8,49057.0,180.62,180.8,180.42,180.8,49057.0
2017-08-30 14:00:00,180.8,181.12,180.71,180.98,12781.0,180.8,181.12,180.71,180.98,12781.0
2017-08-30 14:30:00,181.05,181.18,180.88,181.01,11153.0,181.05,181.18,180.88,181.01,11153.0
2017-08-30 15:00:00,181.0,181.36,180.86,181.36,19404.0,181.0,181.36,180.86,181.36,19404.0
2017-08-30 15:30:00,181.37,181.42,180.84,181.07,52408.0,181.37,181.42,180.84,181.07,52408.0
2017-08-31 09:30:00,182.02,182.84,180.91,182.62,26059.0,182.02,182.84,180.91,182.62,26059.0
2017-08-31 10:00:00,182.58,183.06,182.47,182.9,26836.0,182.58,183.06,182.47,182.9,26836.0
2017-08-31 10:30:00,182.89,182.92,181.85,182.09,19079.0,182.89,182.92,181.85,182.09,19079.0
2017-08-31 11:00:00,182.14,182.74,182.11,182.62,17632.0,182.14,182.74,182.11,182.62,17632.0
2017-08-31 11:30:00,182.58,182.8,182.07,182.7,19469.0,182.58,182.8,182.07,182.7,19469.0
2017-08-31 12:00:00,182.71,183.08,182.53,182.85,14703.0,182.71,183.08,182.53,182.85,14703.0
2017-08-31 12:30:00,182.86,183.21,182.84,183.03,16010.0,182.86,183.21,182.84,183.03,16010.0
2017-08-31 13:00:00,183.12,183.33,182.91,182.93,9843.0,183.12,183.33,182.91,182.93,9843.0
2017-08-31 13:30:00,182.88,183.04,182.38,182.77,21563.0,182.88,183.04,182.38,182.77,21563.0
2017-08-31 14:00:00,182.74,182.83,182.41,182.79,18864.0,182.74,182.83,182.41,182.79,18864.0
2017-08-31 14:30:00,182.83,183.32,182.79,183.32,16397.0,182.83,183.32,182.79,183.32,16397.0
2017-08-31 15:00:00,183.24,183.68,182.98,183.63,24728.0,183.24,183.68,182.98,183.63,24728.0
2017-08-31 15:30:00,183.69,183.9,183.22,183.41,113086.0,183.69,183.9,183.22,183.41,113086.0
2017-09-01 09:30:00,183.66,183.9,182.01,182.93,24938.0,183.66,183.9,182.01,182.93,24938.0
2017-09-01 10:00:00,183.01,183.01,181.86,181.92,17784.0,183.01,183.01,181.86,181.92,17784.0
2017-09-01 10:30:00,182.06,182.32,181.29,181.92,16860.0,182.06,182.32,181.29,181.92,16860.0
2017-09-01 11:00:00,182.02,182.02,181.2,181.74,13213.0,182.02,182.02,181.2,181.74,13213.0
2017-09-01 11:30:00,181.75,182.03,181.48,181.78,57394.0,181.75,182.03,181.48,181.78,57394.0
2017-09-01 12:00:00,181.69,182.17,181.63,182.13,15219.0,181.69,182.17,181.63,182.13,15219.0
2017-09-01 12:30:00,182.13,182.87,181.97,182.81,28531.0,182.13,182.87,181.97,182.81,28531.0
2017-09-01 13:00:00,182.81,182.88,182.6,182.73,10876.0,182.81,182.88,182.6,182.73,10876.0
2017-09-01 13:30:00,182.69,182.87,182.59,182.8,10603.0,182.69,182.87,182.59,182.8,10603.0
2017-09-01 14:00:00,182.8,182.86,182.6,182.73,9861.0,182.8,182.86,182.6,182.73,9861.0
2017-09-01 14:30:00,182.74,183.01,182.61,182.89,12521.0,182.74,183.01,182.61,182.89,12521.0
2017-09-01 15:00:00,182.99,183.09,182.96,183.02,9929.0,182.99,183.09,182.96,183.02,9929.0
2017-09-01 15:30:00,183.0,183.36,182.94,183.01,84586.0,183.0,183.36,182.94,183.01,84586.0
2017-09-05 09:30:00,182.13,182.17,180.35,181.48,64069.0,182.13,182.17,180.35,181.48,64069.0
2017-09-05 10:00:00,181.51,182.49,181.35,181.99,25255.0,181.51,182.49,181.35,181.99,25255.0
2017-09-05 10:30:00,182.09,182.69,181.81,182.65,64675.0,182.09,182.69,181.81,182.65,64675.0
2017-09-05 11:00:00,182.56,182.67,182.04,182.17,37902.0,182.56,182.67,182.04,182.17,37902.0
2017-09-05 11:30:00,182.1,182.57,182.1,182.44,22952.0,182.1,182.57,182.1,182.44,22952.0
2017-09-05 12:00:00,182.56,182.56,181.19,181.31,54705.0,182.56,182.56,181.19,181.31,54705.0
2017-09-05 12:30:00,181.46,181.75,181.14,181.38,18905.0,181.46,181.75,181.14,181.38,18905.0
2017-09-05 13:00:00,181.22,181.95,181.07,181.61,16142.0,181.22,181.95,181.07,181.61,16142.0
2017-09-05 13:30:00,181.59,181.96,181.05,181.56,14761.0,181.59,181.96,181.05,181.56,14761.0
2017-09-05 14:00:00,181.56,182.5,181.55,182.42,16053.0,181.56,182.5,181.55,182.42,16053.0
2017-09-05 14:30:00,182.36,182.97,182.36,182.97,20483.0,182.36,182.97,182.36,182.97,20483.0
2017-09-05 15:00:00,182.97,183.11,182.61,183.08,23146.0,182.97,183.11,182.61,183.08,23146.0
2017-09-05 15:30:00,183.12,183.23,182.73,182.9,105406.0,183.12,183.23,182.73,182.9,105406.0
2017-09-06 09:30:00,183.37,183.91,182.58,182.76,17886.0,183.37,183.91,182.58,182.76,17886.0
2017-09-06 10:00:00,182.95,183.25,181.16,182.09,12928.0,182.95,183.25,181.16,182.09,12928.0
2017-09-06 10:30:00,182.16,182.67,181.79,182.18,13616.0,182.16,182.67,181.79,182.18,13616.0
2017-09-06 11:00:00,182.26,182.5,181.56,181.97,33600.0,182.26,182.5,181.56,181.97,33600.0
2017-09-06 11:30:00,181.9,183.24,181.8,182.72,41317.0,181.9,183.24,181.8,182.72,41317.0
2017-09-06 12:00:00,182.88,183.3,182.74,182.95,22292.0,182.88,183.3,182.74,182.95,22292.0
2017-09-06 12:30:00,182.89,183.51,182.68,183.42,8758.0,182.89,183.51,182.68,183.42,8758.0
2017-09-06 13:00:00,183.35,183.38,182.91,183.02,10011.0,183.35,183.38,182.91,183.02,10011.0
2017-09-06 13:30:00,183.01,183.34,182.85,183.21,9476.0,183.01,183.34,182.85,183.21,9476.0
2017-09-06 14:00:00,183.33,183.86,183.29,183.83,15781.0,183.33,183.86,183.29,183.83,15781.0
2017-09-06 14:30:00,183.66,184.07,183.66,184.07,13944.0,183.66,184.07,183.66,184.07,13944.0
2017-09-06 15:00:00,184.09,184.24,183.8,183.95,34006.0,184.09,184.24,183.8,183.95,34006.0
2017-09-06 15:30:00,183.97,184.01,183.83,183.96,76990.0,183.97,184.01,183.83,183.96,76990.0
2017-09-07 09:30:00,184.16,184.16,183.11,183.64,38873.0,184.16,184.16,183.11,183.64,38873.0
2017-09-07 10:00:00,183.64,183.8,182.4,183.19,25084.0,183.64,183.8,182.4,183.19,25084.0
2017-09-07 10:30:00,183.11,183.83,182.62,182.99,27447.0,183.11,183.83,182.62,182.99,27447.0
2017-09-07 11:00:00,183.0,183.22,182.2,182.71,21158.0,183.0,183.22,182.2,182.71,21158.0
2017-09-07 11:30:00,182.53,182.95,182.52,182.81,29330.0,182.53,182.95,182.52,182.81,29330.0
2017-09-07 12:00:00,182.9,183.57,182.7,183.32,24595.0,182.9,183.57,182.7,183.32,24595.0
2017-09-07 12:30:00,183.48,183.63,183.19,183.5,15979.0,183.48,183.63,183.19,183.5,15979.0
2017-09-07 13:00:00,183.57,184.31,183.41,184.31,24970.0,183.57,184.31,183.41,184.31,24970.0
2017-09-07 13:30:00,184.3,184.61,184.0,184.46,12698.0,184.3,184.61,184.0,184.46,12698.0
2017-09-07 14:00:00,184.4,184.85,184.37,184.7,18291.0,184.4,184.85,184.37,184.7,18291.0
2017-09-07 14:30:00,184.65,185.08,184.65,185.02,39317.0,184.65,185.08,184.65,185.02,39317.0
2017-09-07 15:00:00,184.96,185.1,184.56,184.66,27541.0,184.96,185.1,184.56,184.66,27541.0
2017-09-07 15:30:00,184.65,184.95,184.58,184.85,91411.0,184.65,184.95,184.58,184.85,91411.0
2017-09-08 09:30:00,184.79,185.99,184.74,185.75,52640.0,184.79,185.99,184.74,185.75,52640.0
2017-09-08 10:00:00,185.75,186.63,185.32,185.45,53514.0,185.75,186.63,185.32,185.45,53514.0
2017-09-08 10:30:00,185.57,186.9,185.33,186.76,24950.0,185.57,186.9,185.33,186.76,24950.0
2017-09-08 11:00:00,186.62,186.62,185.92,186.42,12130.0,186.62,186.62,185.92,186.42,12130.0
2017-09-08 11:30:00,186.38,186.38,185.98,185.98,11064.0,186.38,186.38,185.98,185.98,11064.0
2017-09-08 12:00:00,186.04,186.44,186.0,186.12,7845.0,186.04,186.44,186.0,186.12,7845.0
2017-09-08 12:30:00,186.0,186.72,185.86,186.72,9302.0,186.0,186.72,185.86,186.72,9302.0
2017-09-08 13:00:00,186.66,186.74,186.09,186.65,15575.0,186.66,186.74,186.09,186.65,15575.0
2017-09-08 13:30:00,186.5,186.67,186.32,186.58,11752.0,186.5,186.67,186.32,186.58,11752.0
2017-09-08 14:00:00,186.51,186.6,186.04,186.04,14606.0,186.51,186.6,186.04,186.04,14606.0
2017-09-08 14:30:00,186.02,186.2,185.79,186.11,12711.0,186.02,186.2,185.79,186.11,12711.0
2017-09-08 15:00:00,186.13,186.48,186.09,186.41,17382.0,186.13,186.48,186.09,186.41,17382.0
2017-09-08 15:30:00,186.37,186.56,186.26,186.54,78808.0,186.37,186.56,186.26,186.54,78808.0
2017-09-11 09:30:00,187.29,188.22,186.8,188.01,35830.0,187.29,188.22,186.8,188.01,35830.0
2017-09-11 10:00:00,187.87,188.63,187.54,187.87,46000.0,187.87,188.63,187.54,187.87,46000.0
2017-09-11 10:30:00,187.86,188.35,187.28,187.71,31331.0,187.86,188.35,187.28,187.71,31331.0
2017-09-11 11:00:00,187.54,188.46,187.52,188.1,37315.0,187.54,188.46,187.52,188.1,37315.0
2017-09-11 11:30:00,188.15,188.3,187.66,187.92,18425.0,188.15,188.3,187.66,187.92,18425.0
2017-09-11 12:00:00,188.04,188.2,187.86,187.96,22015.0,188.04,188.2,187.86,187.96,22015.0
2017-09-11 12:30:00,188.05,188.72,187.89,188.31,44208.0,188.05,188.72,187.89,188.31,44208.0
2017-09-11 13:00:00,188.29,188.92,188.22,188.54,15016.0,188.29,188.92,188.22,188.54,15016.0
2017-09-11 13:30:00,188.55,188.79,188.28,188.47,14585.0,188.55,188.79,188.28,188.47,14585.0
2017-09-11 14:00:00,188.5,188.85,188.38,188.63,15424.0,188.5,188.85,188.38,188.63,15424.0
2017-09-11 14:30:00,188.71,188.73,188.39,188.53,27444.0,188.71,188.73,188.39,188.53,27444.0
2017-09-11 15:00:00,188.48,189.0,188.45,188.85,19802.0,188.48,189.0,188.45,188.85,19802.0
2017-09-11 15:30:00,188.86,189.14,188.82,189.1,58204.0,188.86,189.14,188.82,189.1,58204.0
2017-09-12 09:30:00,188.9,190.39,188.65,189.27,24035.0,188.9,190.39,188.65,189.27,24035.0
2017-09-12 10:00:00,189.31,189.8,188.8,188.96,12834.0,189.31,189.8,188.8,188.96,12834.0
2017-09-12 10:30:00,188.99,189.8,188.9,189.58,17540.0,188.99,189.8,188.9,189.58,17540.0
2017-09-12 11:00:00,189.61,189.93,189.3,189.77,13443.0,189.61,189.93,189.3,189.77,13443.0
2017-09-12 11:30:00,189.69,189.76,189.25,189.48,5561.0,189.69,189.76,189.25,189.48,5561.0
2017-09-12 12:00:00,189.5,189.88,189.21,189.8,8956.0,189.5,189.88,189.21,189.8,8956.0
2017-09-12 12:30:00,189.77,189.86,189.42,189.61,19077.0,189.77,189.86,189.42,189.61,19077.0
2017-09-12 13:00:00,189.62,190.31,189.62,190.11,16632.0,189.62,190.31,189.62,190.11,16632.0
2017-09-12 13:30:00,189.85,189.94,189.66,189.94,10437.0,189.85,189.94,189.66,189.94,10437.0
2017-09-12 14:00:00,189.99,190.23,189.78,190.23,14050.0,189.99,190.23,189.78,190.23,14050.0
2017-09-12 14:30:00,190.22,190.39,189.78,190.14,17850.0,190.22,190.39,189.78,190.14,17850.0
2017-09-12 15:00:00,190.14,190.26,189.99,190.01,13941.0,190.14,190.26,189.99,190.01,13941.0
2017-09-12 15:30:00,190.01,190.18,189.92,190.0,56630.0,190.01,190.18,189.92,190.0,56630.0
2017-09-13 09:30:00,189.4,189.67,188.79,188.97,20064.0,189.4,189.67,188.79,188.97,20064.0
2017-09-13 10:00:00,188.98,189.18,188.71,189.04,14525.0,188.98,189.18,188.71,189.04,14525.0
2017-09-13 10:30:00,188.99,189.28,188.91,189.1,31306.0,188.99,189.28,188.91,189.1,31306.0
2017-09-13 11:00:00,189.08,189.42,188.96,188.96,19535.0,189.08,189.42,188.96,188.96,19535.0
2017-09-13 11:30:00,188.96,189.14,188.96,189.05,15627.0,188.96,189.14,188.96,189.05,15627.0
2017-09-13 12:00:00,189.06,189.3,189.01,189.09,11736.0,189.06,189.3,189.01,189.09,11736.0
2017-09-13 12:30:00,189.08,189.39,189.01,189.26,13051.0,189.08,189.39,189.01,189.26,13051.0
2017-09-13 13:00:00,189.26,189.45,189.22,189.45,14518.0,189.26,189.45,189.22,189.45,14518.0
2017-09-13 13:30:00,189.52,189.57,188.87,188.96,15866.0,189.52,189.57,188.87,188.96,15866.0
2017-09-13 14:00:00,188.98,189.04,188.79,189.0,16604.0,188.98,189.04,188.79,189.0,16604.0
2017-09-13 14:30:00,189.01,189.69,188.96,189.56,18752.0,189.01,189.69,188.96,189.56,18752.0
2017-09-13 15:00:00,189.53,189.66,189.44,189.49,23948.0,189.53,189.66,189.44,189.49,23948.0
2017-09-13 15:30:00,189.5,189.72,189.31,189.61,67162.0,189.5,189.72,189.31,189.61,67162.0
2017-09-14 09:30:00,189.25,189.25,188.02,189.13,12881.0,189.25,189.25,188.02,189.13,12881.0
2017-09-14 10:00:00,189.13,189.27,188.54,189.0,27957.0,189.13,189.27,188.54,189.0,27957.0
2017-09-14 10:30:00,189.25,189.52,189.09,189.09,10430.0,189.25,189.52,189.09,189.09,10430.0
2017-09-14 11:00:00,189.19,189.96,189.07,189.63,19197.0,189.19,189.96,189.07,189.63,19197.0
2017-09-14 11:30:00,189.61,190.2,189.6,189.87,16384.0,189.61,190.2,189.6,189.87,16384.0
2017-09-14 12:00:00,189.8,189.85,189.41,189.56,11981.0,189.8,189.85,189.41,189.56,11981.0
2017-09-14 12:30:00,189.5,189.66,189.31,189.37,11688.0,189.5,189.66,189.31,189.37,11688.0
2017-09-14 13:00:00,189.35,189.58,189.13,189.13,16957.0,189.35,189.58,189.13,189.13,16957.0
2017-09-14 13:30:00,189.11,189.47,189.07,189.47,17103.0,189.11,189.47,189.07,189.47,17103.0
2017-09-14 14:00:00,189.49,189.62,189.35,189.35,16406.0,189.49,189.62,189.35,189.35,16406.0
2017-09-14 14:30:00,189.38,189.5,189.28,189.5,18703.0,189.38,189.5,189.28,189.5,18703.0
2017-09-14 15:00:00,189.47,189.51,189.2,189.39,20290.0,189.47,189.51,189.2,189.39,20290.0
2017-09-14 15:30:00,189.4,189.53,189.13,189.31,78981.0,189.4,189.53,189.13,189.31,78981.0
2017-09-15 09:30:00,189.35,189.35,188.29,188.64,86945.0,189.35,189.35,188.29,188.64,86945.0
2017-09-15 10:00:00,188.6,188.88,188.0,188.42,7613.0,188.6,188.88,188.0,188.42,7613.0
2017-09-15 10:30:00,188.42,188.73,188.18,188.25,10496.0,188.42,188.73,188.18,188.25,10496.0
2017-09-15 11:00:00,188.17,188.25,187.79,187.79,11322.0,188.17,188.25,187.79,187.79,11322.0
2017-09-15 11:30:00,187.8,188.15,187.78,188.0,15447.0,187.8,188.15,187.78,188.0,15447.0
2017-09-15 12:00:00,188.0,188.23,187.94,187.99,23357.0,188.0,188.23,187.94,187.99,23357.0
2017-09-15 12:30:00,187.99,188.0,187.73,187.74,8782.0,187.99,188.0,187.73,187.74,8782.0
2017-09-15 13:00:00,187.81,187.86,187.65,187.66,7836.0,187.81,187.86,187.65,187.66,7836.0
2017-09-15 13:30:00,187.68,187.83,187.36,187.38,9181.0,187.68,187.83,187.36,187.38,9181.0
2017-09-15 14:00:00,187.39,187.77,187.34,187.64,15216.0,187.39,187.77,187.34,187.64,15216.0
2017-09-15 14:30:00,187.62,187.72,187.57,187.67,9012.0,187.62,187.72,187.57,187.67,9012.0
2017-09-15 15:00:00,187.65,187.99,187.59,187.9,11049.0,187.65,187.99,187.59,187.9,11049.0
2017-09-15 15:30:00,187.84,187.84,187.26,187.67,80747.0,187.84,187.84,187.26,187.67,80747.0
2017-09-18 09:30:00,188.09,188.09,186.83,186.87,24964.0,188.09,188.09,186.83,186.87,24964.0
2017-09-18 10:00:00,186.81,187.23,186.76,186.94,21164.0,186.81,187.23,186.76,186.94,21164.0
2017-09-18 10:30:00,186.94,187.69,186.89,187.55,25656.0,186.94,187.69,186.89,187.55,25656.0
2017-09-18 11:00:00,187.6,187.79,187.4,187.75,14053.0,187.6,187.79,187.4,187.75,14053.0
2017-09-18 11:30:00,187.71,188.01,187.7,187.75,18062.0,187.71,188.01,187.7,187.75,18062.0
2017-09-18 12:00:00,187.89,188.03,187.59,187.73,10413.0,187.89,188.03,187.59,187.73,10413.0
2017-09-18 12:30:00,187.67,187.72,187.22,187.56,23429.0,187.67,187.72,187.22,187.56,23429.0
2017-09-18 13:00:00,187.56,187.91,187.32,187.74,30131.0,187.56,187.91,187.32,187.74,30131.0
2017-09-18 13:30:00,187.74,188.56,187.68,188.46,24938.0,187.74,188.56,187.68,188.46,24938.0
2017-09-18 14:00:00,188.58,188.7,188.13,188.46,22313.0,188.58,188.7,188.13,188.46,22313.0
2017-09-18 14:30:00,188.58,189.19,188.44,189.01,17550.0,188.58,189.19,188.44,189.01,17550.0
2017-09-18 15:00:00,188.99,189.01,188.67,188.85,11806.0,188.99,189.01,188.67,188.85,11806.0
2017-09-18 15:30:00,188.92,189.15,188.85,189.0,40557.0,188.92,189.15,188.85,189.0,40557.0
2017-09-19 09:30:00,189.15,189.96,187.65,187.66,17494.0,189.15,189.96,187.65,187.66,17494.0
2017-09-19 10:00:00,187.66,187.66,186.76,187.25,14137.0,187.66,187.66,186.76,187.25,14137.0
2017-09-19 10:30:00,187.42,187.73,186.35,186.41,14107.0,187.42,187.73,186.35,186.41,14107.0
2017-09-19 11:00:00,186.57,187.07,186.23,186.24,15333.0,186.57,187.07,186.23,186.24,15333.0
2017-09-19 11:30:00,186.36,186.9,186.19,186.53,23364.0,186.36,186.9,186.19,186.53,23364.0
2017-09-19 12:00:00,186.44,186.61,186.05,186.24,11331.0,186.44,186.61,186.05,186.24,11331.0
2017-09-19 12:30:00,186.36,186.45,186.08,186.23,9820.0,186.36,186.45,186.08,186.23,9820.0
2017-09-19 13:00:00,186.24,186.62,185.78,185.96,14931.0,186.24,186.62,185.78,185.96,14931.0
2017-09-19 13:30:00,185.91,186.19,185.68,185.75,11241.0,185.91,186.19,185.68,185.75,11241.0
2017-09-19 14:00:00,185.7,185.76,185.36,185.62,15071.0,185.7,185.76,185.36,185.62,15071.0
2017-09-19 14:30:00,185.6,185.62,185.07,185.26,38464.0,185.6,185.62,185.07,185.26,38464.0
2017-09-19 15:00:00,185.23,185.28,184.6,184.7,39840.0,185.23,185.28,184.6,184.7,39840.0
2017-09-19 15:30:00,184.7,184.85,184.34,184.76,76407.0,184.7,184.85,184.34,184.76,76407.0
2017-09-20 09:30:00,184.64,185.37,183.85,184.43,12764.0,184.64,185.37,183.85,184.43,12764.0
2017-09-20 10:00:00,184.68,184.68,183.24,183.72,24143.0,184.68,184.68,183.24,183.72,24143.0
2017-09-20 10:30:00,183.75,184.05,183.37,183.69,34186.0,183.75,184.05,183.37,183.69,34186.0
2017-09-20 11:00:00,183.73,184.06,183.55,183.67,15639.0,183.73,184.06,183.55,183.67,15639.0
2017-09-20 11:30:00,183.9,184.03,183.06,183.47,20386.0,183.9,184.03,183.06,183.47,20386.0
2017-09-20 12:00:00,183.57,184.06,183.35,183.88,14449.0,183.57,184.06,183.35,183.88,14449.0
2017-09-20 12:30:00,183.84,183.84,183.48,183.66,23115.0,183.84,183.84,183.48,183.66,23115.0
2017-09-20 13:00:00,183.68,183.73,183.21,183.33,11542.0,183.68,183.73,183.21,183.33,11542.0
2017-09-20 13:30:00,183.27,183.36,182.98,183.33,13163.0,183.27,183.36,182.98,183.33,13163.0
2017-09-20 14:00:00,183.31,183.31,181.28,181.69,51723.0,183.31,183.31,181.28,181.69,51723.0
2017-09-20 14:30:00,181.57,182.31,181.57,182.14,32560.0,181.57,182.31,181.57,182.14,32560.0
2017-09-20 15:00:00,182.18,183.3,182.13,183.29,29406.0,182.18,183.3,182.13,183.29,29406.0
2017-09-20 15:30:00,183.32,183.98,183.29,183.85,73297.0,183.32,183.98,183.29,183.85,73297.0
2017-09-21 09:30:00,183.89,183.89,182.73,182.79,13850.0,183.89,183.89,182.73,182.79,13850.0
2017-09-21 10:00:00,182.87,183.28,181.71,181.78,15861.0,182.87,183.28,181.71,181.78,15861.0
2017-09-21 10:30:00,181.77,182.2,181.48,182.16,21497.0,181.77,182.2,181.48,182.16,21497.0
2017-09-21 11:00:00,182.17,182.96,182.17,182.62,11222.0,182.17,182.96,182.17,182.62,11222.0
2017-09-21 11:30:00,182.52,182.57,181.94,181.99,17343.0,182.52,182.57,181.94,181.99,17343.0
2017-09-21 12:00:00,182.12,182.54,181.99,182.15,7037.0,182.12,182.54,181.99,182.15,7037.0
2017-09-21 12:30:00,182.12,182.22,181.91,181.92,10204.0,182.12,182.22,181.91,181.92,10204.0
2017-09-21 13:00:00,181.97,182.27,181.87,181.99,9523.0,181.97,182.27,181.87,181.99,9523.0
2017-09-21 13:30:00,182.11,182.19,181.6,181.75,20365.0,182.11,182.19,181.6,181.75,20365.0
2017-09-21 14:00:00,181.72,181.91,181.31,181.88,18714.0,181.72,181.91,181.31,181.88,18714.0
2017-09-21 14:30:00,181.91,182.15,181.78,181.78,14371.0,181.91,182.15,181.78,181.78,14371.0
2017-09-21 15:00:00,181.77,182.03,181.67,181.9,16443.0,181.77,182.03,181.67,181.9,16443.0
2017-09-21 15:30:00,181.86,181.95,181.34,181.79,61773.0,181.86,181.95,181.34,181.79,61773.0
2017-09-22 09:30:00,181.82,182.07,181.2,181.25,11210.0,181.82,182.07,181.2,181.25,11210.0
2017-09-22 10:00:00,181.32,181.53,180.39,180.55,30530.0,181.32,181.53,180.39,180.55,30530.0
2017-09-22 10:30:00,180.52,180.71,180.05,180.35,26305.0,180.52,180.71,180.05,180.35,26305.0
2017-09-22 11:00:00,180.25,180.43,179.58,179.67,23298.0,180.25,180.43,179.58,179.67,23298.0
2017-09-22 11:30:00,179.64,180.21,179.56,180.0,30724.0,179.64,180.21,179.56,180.0,30724.0
2017-09-22 12:00:00,179.99,180.35,179.84,180.35,24574.0,179.99,180.35,179.84,180.35,24574.0
2017-09-22 12:30:00,180.32,180.76,180.1,180.55,12024.0,180.32,180.76,180.1,180.55,12024.0
2017-09-22 13:00:00,180.51,181.11,180.5,180.98,9672.0,180.51,181.11,180.5,180.98,9672.0
2017-09-22 13:30:00,181.02,181.74,181.02,181.65,8338.0,181.02,181.74,181.02,181.65,8338.0
2017-09-22 14:00:00,181.56,181.68,181.13,181.23,11059.0,181.56,181.68,181.13,181.23,11059.0
2017-09-22 14:30:00,181.13,181.35,180.65,181.01,18999.0,181.13,181.35,180.65,181.01,18999.0
2017-09-22 15:00:00,181.03,181.4,180.67,181.38,24981.0,181.03,181.4,180.67,181.38,24981.0
2017-09-22 15:30:00,181.34,181.45,181.02,181.14,57627.0,181.34,181.45,181.02,181.14,57627.0
2017-09-25 09:30:00,181.26,181.26,180.01,180.01,7131.0,181.26,181.26,180.01,180.01,7131.0
2017-09-25 10:00:00,180.18,180.53,179.02,179.23,23876.0,180.18,180.53,179.02,179.23,23876.0
2017-09-25 10:30:00,179.25,179.95,179.08,179.58,23584.0,179.25,179.95,179.08,179.58,23584.0
2017-09-25 11:00:00,179.57,179.82,179.21,179.76,12899.0,179.57,179.82,179.21,179.76,12899.0
2017-09-25 11:30:00,179.81,180.01,179.34,179.47,18270.0,179.81,180.01,179.34,179.47,18270.0
2017-09-25 12:00:00,179.45,179.54,179.15,179.35,15678.0,179.45,179.54,179.15,179.35,15678.0
2017-09-25 12:30:00,179.42,180.03,179.28,179.83,13861.0,179.42,180.03,179.28,179.83,13861.0
2017-09-25 13:00:00,179.85,180.16,179.73,180.0,12693.0,179.85,180.16,179.73,180.0,12693.0
2017-09-25 13:30:00,180.05,180.32,179.77,180.02,13237.0,180.05,180.32,179.77,180.02,13237.0
2017-09-25 14:00:00,180.01,180.29,179.62,179.76,16530.0,180.01,180.29,179.62,179.76,16530.0
2017-09-25 14:30:00,179.82,180.03,179.49,179.88,33256.0,179.82,180.03,179.49,179.88,33256.0
2017-09-25 15:00:00,179.96,180.56,179.83,180.39,31742.0,179.96,180.56,179.83,180.39,31742.0
2017-09-25 15:30:00,180.39,180.44,180.04,180.33,55730.0,180.39,180.44,180.04,180.33,55730.0
2017-09-26 09:30:00,179.59,180.24,178.59,179.34,46799.0,179.59,180.24,178.59,179.34,46799.0
2017-09-26 10:00:00,179.21,179.37,178.03,178.33,15687.0,179.21,179.37,178.03,178.33,15687.0
2017-09-26 10:30:00,178.64,178.88,178.36,178.52,50906.0,178.64,178.88,178.36,178.52,50906.0
2017-09-26 11:00:00,178.63,179.11,178.2,178.97,59954.0,178.63,179.11,178.2,178.97,59954.0
2017-09-26 11:30:00,179.01,179.33,178.86,179.11,21148.0,179.01,179.33,178.86,179.11,21148.0
2017-09-26 12:00:00,179.12,179.23,178.69,178.87,27768.0,179.12,179.23,178.69,178.87,27768.0
2017-09-26 12:30:00,178.99,179.22,178.56,179.11,39577.0,178.99,179.22,178.56,179.11,39577.0
2017-09-26 13:00:00,179.09,179.34,179.01,179.28,15426.0,179.09,179.34,179.01,179.28,15426.0
2017-09-26 13:30:00,179.33,179.39,178.69,179.24,44420.0,179.33,179.39,178.69,179.24,44420.0
2017-09-26 14:00:00,179.24,179.39,179.0,179.12,16038.0,179.24,179.39,179.0,179.12,16038.0
2017-09-26 14:30:00,179.08,179.25,178.46,178.86,23605.0,179.08,179.25,178.46,178.86,23605.0
2017-09-26 15:00:00,179.0,179.01,178.81,179.01,16021.0,179.0,179.01,178.81,179.01,16021.0
2017-09-26 15:30:00,179.07,179.37,178.94,179.0,62151.0,179.07,179.37,178.94,179.0,62151.0
2017-09-27 09:30:00,179.11,179.96,178.59,179.49,27359.0,179.11,179.96,178.59,179.49,27359.0
2017-09-27 10:00:00,179.57,179.82,179.3,179.59,14869.0,179.57,179.82,179.3,179.59,14869.0
2017-09-27 10:30:00,179.58,179.58,178.43,178.71,19985.0,179.58,179.58,178.43,178.71,19985.0
2017-09-27 11:00:00,178.55,178.92,178.19,178.92,20321.0,178.55,178.92,178.19,178.92,20321.0
2017-09-27 11:30:00,178.91,178.92,178.47,178.54,14264.0,178.91,178.92,178.47,178.54,14264.0
2017-09-27 12:00:00,178.52,178.71,178.14,178.16,14492.0,178.52,178.71,178.14,178.16,14492.0
2017-09-27 12:30:00,178.16,178.43,177.97,178.21,11048.0,178.16,178.43,177.97,178.21,11048.0
2017-09-27 13:00:00,178.22,178.52,178.2,178.43,12630.0,178.22,178.52,178.2,178.43,12630.0
2017-09-27 13:30:00,178.38,178.71,178.33,178.71,5897.0,178.38,178.71,178.33,178.71,5897.0
2017-09-27 14:00:00,178.64,179.33,178.61,178.91,18185.0,178.64,179.33,178.61,178.91,18185.0
2017-09-27 14:30:00,178.91,179.1,178.69,179.1,12962.0,178.91,179.1,178.69,179.1,12962.0
2017-09-27 15:00:00,179.04,179.42,179.0,179.22,23114.0,179.04,179.42,179.0,179.22,23114.0
2017-09-27 15:30:00,179.2,179.2,178.66,178.73,83473.0,179.2,179.2,178.66,178.73,83473.0
2017-09-28 09:30:00,178.22,178.52,177.58,177.98,15271.0,178.22,178.52,177.58,177.98,15271.0
2017-09-28 10:00:00,178.09,178.62,177.81,177.81,47931.0,178.09,178.62,177.81,177.81,47931.0
2017-09-28 10:30:00,177.75,178.47,177.66,178.4,20880.0,177.75,178.47,177.66,178.4,20880.0
2017-09-28 11:00:00,178.35,178.46,178.2,178.36,16382.0,178.35,178.46,178.2,178.36,16382.0
2017-09-28 11:30:00,178.49,178.63,178.2,178.27,19228.0,178.49,178.63,178.2,178.27,19228.0
2017-09-28 12:00:00,178.25,178.36,178.16,178.23,11859.0,178.25,178.36,178.16,178.23,11859.0
2017-09-28 12:30:00,178.23,178.41,178.13,178.21,12017.0,178.23,178.41,178.13,178.21,12017.0
2017-09-28 13:00:00,178.21,178.22,178.07,178.13,23227.0,178.21,178.22,178.07,178.13,23227.0
2017-09-28 13:30:00,178.11,178.71,178.1,178.71,18682.0,178.11,178.71,178.1,178.71,18682.0
2017-09-28 14:00:00,178.66,178.9,178.65,178.7,12917.0,178.66,178.9,178.65,178.7,12917.0
2017-09-28 14:30:00,178.71,178.74,178.45,178.58,15193.0,178.71,178.74,178.45,178.58,15193.0
2017-09-28 15:00:00,178.5,178.66,178.42,178.64,12436.0,178.5,178.66,178.42,178.64,12436.0
2017-09-28 15:30:00,178.65,178.82,178.55,178.76,58200.0,178.65,178.82,178.55,178.76,58200.0
2017-09-29 09:30:00,178.47,179.43,178.21,178.67,17233.0,178.47,179.43,178.21,178.67,17233.0
2017-09-29 10:00:00,178.36,179.19,178.27,179.05,11253.0,178.36,179.19,178.27,179.05,11253.0
2017-09-29 10:30:00,179.13,179.45,179.03,179.34,14026.0,179.13,179.45,179.03,179.34,14026.0
2017-09-29 11:00:00,179.29,179.98,179.28,179.44,14000.0,179.29,179.98,179.28,179.44,14000.0
2017-09-29 11:30:00,179.39,179.82,179.18,179.18,13125.0,179.39,179.82,179.18,179.18,13125.0
2017-09-29 12:00:00,179.25,179.62,179.18,179.56,8363.0,179.25,179.62,179.18,179.56,8363.0
2017-09-29 12:30:00,179.49,179.92,179.37,179.84,6074.0,179.49,179.92,179.37,179.84,6074.0
2017-09-29 13:00:00,179.9,179.9,179.41,179.54,11530.0,179.9,179.9,179.41,179.54,11530.0
2017-09-29 13:30:00,179.61,179.71,179.51,179.71,15809.0,179.61,179.71,179.51,179.71,15809.0
2017-09-29 14:00:00,179.69,179.74,179.44,179.52,12296.0,179.69,179.74,179.44,179.52,12296.0
2017-09-29 14:30:00,179.52,179.64,179.11,179.35,15323.0,179.52,179.64,179.11,179.35,15323.0
2017-09-29 15:00:00,179.27,179.57,179.15,179.33,18740.0,179.27,179.57,179.15,179.33,18740.0
2017-09-29 15:30:00,179.35,179.55,179.33,179.48,48068.0,179.35,179.55,179.33,179.48,48068.0
2017-10-02 09:30:00,179.71,181.52,179.27,181.47,42438.0,179.71,181.52,179.27,181.47,42438.0
2017-10-02 10:00:00,181.12,182.98,180.66,182.98,37809.0,181.12,182.98,180.66,182.98,37809.0
2017-10-02 10:30:00,182.88,182.91,181.61,181.96,39522.0,182.88,182.91,181.61,181.96,39522.0
2017-10-02 11:00:00,181.96,182.45,181.55,182.19,36322.0,181.96,182.45,181.55,182.19,36322.0
2017-10-02 11:30:00,182.05,182.28,181.71,181.71,13827.0,182.05,182.28,181.71,181.71,13827.0
2017-10-02 12:00:00,181.68,181.79,181.45,181.65,5101.0,181.68,181.79,181.45,181.65,5101.0
2017-10-02 12:30:00,181.67,181.9,181.46,181.76,8235.0,181.67,181.9,181.46,181.76,8235.0
2017-10-02 13:00:00,181.88,181.91,181.61,181.66,5299.0,181.88,181.91,181.61,181.66,5299.0
2017-10-02 13:30:00,181.62,181.82,181.58,181.64,7900.0,181.62,181.82,181.58,181.64,7900.0
2017-10-02 14:00:00,181.58,181.64,181.28,181.62,11219.0,181.58,181.64,181.28,181.62,11219.0
2017-10-02 14:30:00,181.66,182.41,181.58,182.41,42103.0,181.66,182.41,181.58,182.41,42103.0
2017-10-02 15:00:00,182.37,182.49,182.18,182.27,23164.0,182.37,182.49,182.18,182.27,23164.0
2017-10-02 15:30:00,182.2,182.23,181.79,182.04,43459.0,182.2,182.23,181.79,182.04,43459.0
2017-10-03 09:30:00,182.34,182.72,181.65,182.27,15324.0,182.34,182.72,181.65,182.27,15324.0
2017-10-03 10:00:00,182.21,182.71,182.09,182.25,21378.0,182.21,182.71,182.09,182.25,21378.0
2017-10-03 10:30:00,182.2,182.96,182.2,182.45,16427.0,182.2,182.96,182.2,182.45,16427.0
2017-10-03 11:00:00,182.4,183.74,182.19,183.53,34197.0,182.4,183.74,182.19,183.53,34197.0
2017-10-03 11:30:00,183.49,183.76,183.21,183.21,34913.0,183.49,183.76,183.21,183.21,34913.0
2017-10-03 12:00:00,183.29,183.59,183.0,183.5,17923.0,183.29,183.59,183.0,183.5,17923.0
2017-10-03 12:30:00,183.4,183.8,183.39,183.49,19057.0,183.4,183.8,183.39,183.49,19057.0
2017-10-03 13:00:00,183.61,183.84,183.41,183.56,20987.0,183.61,183.84,183.41,183.56,20987.0
2017-10-03 13:30:00,183.51,183.72,183.36,183.6,11060.0,183.51,183.72,183.36,183.6,11060.0
2017-10-03 14:00:00,183.53,183.76,183.46,183.46,13503.0,183.53,183.76,183.46,183.46,13503.0
2017-10-03 14:30:00,183.47,183.49,183.18,183.29,18422.0,183.47,183.49,183.18,183.29,18422.0
2017-10-03 15:00:00,183.35,183.57,183.12,183.12,20268.0,183.35,183.57,183.12,183.12,20268.0
2017-10-03 15:30:00,183.09,183.09,182.53,182.81,59682.0,183.09,183.09,182.53,182.81,59682.0
2017-10-04 09:30:00,182.69,183.83,182.36,183.74,7644.0,182.69,183.83,182.36,183.74,7644.0
2017-10-04 10:00:00,183.92,183.95,183.38,183.69,7150.0,183.92,183.95,183.38,183.69,7150.0
2017-10-04 10:30:00,183.59,183.7,183.36,183.57,11113.0,183.59,183.7,183.36,183.57,11113.0
2017-10-04 11:00:00,183.54,183.81,183.41,183.76,7812.0,183.54,183.81,183.41,183.76,7812.0
2017-10-04 11:30:00,183.81,183.91,183.52,183.91,9829.0,183.81,183.91,183.52,183.91,9829.0
2017-10-04 12:00:00,183.91,184.26,183.81,184.14,8742.0,183.91,184.26,183.81,184.14,8742.0
2017-10-04 12:30:00,184.14,184.18,183.94,184.08,9494.0,184.14,184.18,183.94,184.08,9494.0
2017-10-04 13:00:00,184.18,184.32,184.14,184.27,4699.0,184.18,184.32,184.14,184.27,4699.0
2017-10-04 13:30:00,184.21,184.27,183.96,184.14,7834.0,184.21,184.27,183.96,184.14,7834.0
2017-10-04 14:00:00,184.2,184.23,184.09,184.09,4896.0,184.2,184.23,184.09,184.09,4896.0
2017-10-04 14:30:00,184.15,184.15,183.76,183.92,7653.0,184.15,184.15,183.76,183.92,7653.0
2017-10-04 15:00:00,183.9,183.99,183.8,183.96,22545.0,183.9,183.99,183.8,183.96,22545.0
2017-10-04 15:30:00,183.92,184.0,183.36,183.82,64974.0,183.92,184.0,183.36,183.82,64974.0
2017-10-05 09:30:00,184.1,184.36,183.08,183.08,9259.0,184.1,184.36,183.08,183.08,9259.0
2017-10-05 10:00:00,183.35,184.09,183.25,183.91,15421.0,183.35,184.09,183.25,183.91,15421.0
2017-10-05 10:30:00,183.98,184.33,183.91,184.03,7306.0,183.98,184.33,183.91,184.03,7306.0
2017-10-05 11:00:00,183.93,184.16,183.77,184.08,8351.0,183.93,184.16,183.77,184.08,8351.0
2017-10-05 11:30:00,184.09,184.16,183.79,183.97,7841.0,184.09,184.16,183.79,183.97,7841.0
2017-10-05 12:00:00,184.12,184.33,184.02,184.23,4535.0,184.12,184.33,184.02,184.23,4535.0
2017-10-05 12:30:00,184.27,184.31,184.0,184.15,4790.0,184.27,184.31,184.0,184.15,4790.0
2017-10-05 13:00:00,184.14,184.25,184.08,184.19,5216.0,184.14,184.25,184.08,184.19,5216.0
2017-10-05 13:30:00,184.2,184.33,183.89,183.96,6100.0,184.2,184.33,183.89,183.96,6100.0
2017-10-05 14:00:00,184.01,184.02,183.69,183.69,6713.0,184.01,184.02,183.69,183.69,6713.0
2017-10-05 14:30:00,183.74,183.95,183.66,183.84,9126.0,183.74,183.95,183.66,183.84,9126.0
2017-10-05 15:00:00,183.7,183.98,183.7,183.77,17167.0,183.7,183.98,183.7,183.77,17167.0
2017-10-05 15:30:00,183.8,183.93,183.66,183.92,34716.0,183.8,183.93,183.66,183.92,34716.0
2017-10-06 09:30:00,183.64,184.8,183.3,184.38,15401.0,183.64,184.8,183.3,184.38,15401.0
2017-10-06 10:00:00,184.47,185.82,184.42,185.68,21265.0,184.47,185.82,184.42,185.68,21265.0
2017-10-06 10:30:00,185.69,185.97,185.09,185.18,10963.0,185.69,185.97,185.09,185.18,10963.0
2017-10-06 11:00:00,185.12,185.75,185.12,185.75,10934.0,185.12,185.75,185.12,185.75,10934.0
2017-10-06 11:30:00,185.63,185.81,185.4,185.76,5563.0,185.63,185.81,185.4,185.76,5563.0
2017-10-06 12:00:00,185.59,185.63,185.27,185.54,6700.0,185.59,185.63,185.27,185.54,6700.0
2017-10-06 12:30:00,185.7,185.78,185.47,185.63,8400.0,185.7,185.78,185.47,185.63,8400.0
2017-10-06 13:00:00,185.66,185.94,185.47,185.86,11942.0,185.66,185.94,185.47,185.86,11942.0
2017-10-06 13:30:00,185.92,186.3,185.89,186.29,8094.0,185.92,186.3,185.89,186.29,8094.0
2017-10-06 14:00:00,186.22,186.29,186.05,186.21,10874.0,186.22,186.29,186.05,186.21,10874.0
2017-10-06 14:30:00,186.28,186.3,185.77,185.98,16861.0,186.28,186.3,185.77,185.98,16861.0
2017-10-06 15:00:00,186.06,186.2,185.89,185.97,15283.0,186.06,186.2,185.89,185.97,15283.0
2017-10-06 15:30:00,185.95,186.27,185.86,185.91,45334.0,185.95,186.27,185.86,185.91,45334.0
2017-10-09 09:30:00,185.06,185.06,182.9,184.6,102408.0,185.06,185.06,182.9,184.6,102408.0
2017-10-09 10:00:00,184.54,184.75,184.14,184.47,32399.0,184.54,184.75,184.14,184.47,32399.0
2017-10-09 10:30:00,184.54,184.57,183.68,183.68,26657.0,184.54,184.57,183.68,183.68,26657.0
2017-10-09 11:00:00,183.68,183.73,182.79,183.25,40478.0,183.68,183.73,182.79,183.25,40478.0
2017-10-09 11:30:00,183.41,183.7,183.25,183.63,18617.0,183.41,183.7,183.25,183.63,18617.0
2017-10-09 12:00:00,183.7,184.53,183.7,184.4,22318.0,183.7,184.53,183.7,184.4,22318.0
2017-10-09 12:30:00,184.36,184.43,184.2,184.31,19503.0,184.36,184.43,184.2,184.31,19503.0
2017-10-09 13:00:00,184.34,184.47,184.15,184.22,17171.0,184.34,184.47,184.15,184.22,17171.0
2017-10-09 13:30:00,184.43,185.1,184.23,184.78,21803.0,184.43,185.1,184.23,184.78,21803.0
2017-10-09 14:00:00,184.88,184.88,184.48,184.61,9247.0,184.88,184.88,184.48,184.61,9247.0
2017-10-09 14:30:00,184.64,184.7,184.37,184.37,9595.0,184.64,184.7,184.37,184.37,9595.0
2017-10-09 15:00:00,184.34,184.37,183.55,184.1,17782.0,184.34,184.37,183.55,184.1,17782.0
2017-10-09 15:30:00,184.0,184.03,183.57,183.85,70962.0,184.0,184.03,183.57,183.85,70962.0
2017-10-10 09:30:00,184.44,184.91,183.88,184.23,29818.0,184.44,184.91,183.88,184.23,29818.0
2017-10-10 10:00:00,184.27,184.56,183.95,184.56,28730.0,184.27,184.56,183.95,184.56,28730.0
2017-10-10 10:30:00,184.63,184.98,184.44,184.54,15503.0,184.63,184.98,184.44,184.54,15503.0
2017-10-10 11:00:00,184.49,184.85,184.26,184.56,12500.0,184.49,184.85,184.26,184.56,12500.0
2017-10-10 11:30:00,184.58,184.91,184.31,184.58,17249.0,184.58,184.91,184.31,184.58,17249.0
2017-10-10 12:00:00,184.54,184.67,184.0,184.15,9925.0,184.54,184.67,184.0,184.15,9925.0
2017-10-10 12:30:00,184.06,184.68,183.93,184.45,16303.0,184.06,184.68,183.93,184.45,16303.0
2017-10-10 13:00:00,184.46,184.58,184.39,184.41,6162.0,184.46,184.58,184.39,184.41,6162.0
2017-10-10 13:30:00,184.46,185.0,184.46,184.62,15774.0,184.46,185.0,184.46,184.62,15774.0
2017-10-10 14:00:00,184.59,184.64,184.28,184.4,10900.0,184.59,184.64,184.28,184.4,10900.0
2017-10-10 14:30:00,184.44,184.81,184.44,184.76,12037.0,184.44,184.81,184.44,184.76,12037.0
2017-10-10 15:00:00,184.72,184.85,184.63,184.83,15370.0,184.72,184.85,184.63,184.83,15370.0
2017-10-10 15:30:00,184.85,185.06,184.71,185.05,46416.0,184.85,185.06,184.71,185.05,46416.0
2017-10-11 09:30:00,185.06,185.95,184.67,185.55,65975.0,185.06,185.95,184.67,185.55,65975.0
2017-10-11 10:00:00,185.67,186.01,185.54,185.56,25476.0,185.67,186.01,185.54,185.56,25476.0
2017-10-11 10:30:00,185.52,185.57,184.8,185.02,16070.0,185.52,185.57,184.8,185.02,16070.0
2017-10-11 11:00:00,185.11,185.32,184.97,185.11,5200.0,185.11,185.32,184.97,185.11,5200.0
2017-10-11 11:30:00,185.21,185.63,185.11,185.46,15975.0,185.21,185.63,185.11,185.46,15975.0
2017-10-11 12:00:00,185.41,185.68,185.27,185.61,6364.0,185.41,185.68,185.27,185.61,6364.0
2017-10-11 12:30:00,185.6,186.12,185.54,185.96,9999.0,185.6,186.12,185.54,185.96,9999.0
2017-10-11 13:00:00,186.01,186.09,185.8,185.92,7980.0,186.01,186.09,185.8,185.92,7980.0
2017-10-11 13:30:00,185.9,185.99,185.76,185.83,10633.0,185.9,185.99,185.76,185.83,10633.0
2017-10-11 14:00:00,185.82,185.95,185.64,185.69,7434.0,185.82,185.95,185.64,185.69,7434.0
2017-10-11 14:30:00,185.74,185.79,185.65,185.7,9706.0,185.74,185.79,185.65,185.7,9706.0
2017-10-11 15:00:00,185.67,185.76,185.64,185.64,14771.0,185.67,185.76,185.64,185.64,14771.0
2017-10-11 15:30:00,185.64,185.8,185.43,185.57,46227.0,185.64,185.8,185.43,185.57,46227.0
2017-10-12 09:30:00,185.17,186.17,185.17,185.82,7812.0,185.17,186.17,185.17,185.82,7812.0
2017-10-12 10:00:00,185.81,186.09,185.75,185.93,11060.0,185.81,186.09,185.75,185.93,11060.0
2017-10-12 10:30:00,185.84,186.03,185.7,185.82,20380.0,185.84,186.03,185.7,185.82,20380.0
2017-10-12 11:00:00,185.82,185.82,185.34,185.43,11075.0,185.82,185.82,185.34,185.43,11075.0
2017-10-12 11:30:00,185.4,185.8,185.3,185.67,17463.0,185.4,185.8,185.3,185.67,17463.0
2017-10-12 12:00:00,185.65,185.83,185.52,185.61,9957.0,185.65,185.83,185.52,185.61,9957.0
2017-10-12 12:30:00,185.63,185.66,185.3,185.56,5555.0,185.63,185.66,185.3,185.56,5555.0
2017-10-12 13:00:00,185.57,185.73,185.36,185.56,11038.0,185.57,185.73,185.36,185.56,11038.0
2017-10-12 13:30:00,185.64,185.67,185.49,185.51,7137.0,185.64,185.67,185.49,185.51,7137.0
2017-10-12 14:00:00,185.58,185.59,185.16,185.18,7237.0,185.58,185.59,185.16,185.18,7237.0
2017-10-12 14:30:00,185.12,185.59,185.12,185.59,9051.0,185.12,185.59,185.12,185.59,9051.0
2017-10-12 15:00:00,185.58,185.77,185.57,185.69,11116.0,185.58,185.77,185.57,185.69,11116.0
2017-10-12 15:30:00,185.68,185.83,185.34,185.81,43478.0,185.68,185.83,185.34,185.81,43478.0
2017-10-13 09:30:00,186.31,186.81,186.2,186.2,8892.0,186.31,186.81,186.2,186.2,8892.0
2017-10-13 10:00:00,186.13,186.13,185.5,185.68,7244.0,186.13,186.13,185.5,185.68,7244.0
2017-10-13 10:30:00,185.72,186.34,185.72,186.03,9217.0,185.72,186.34,185.72,186.03,9217.0
2017-10-13 11:00:00,186.07,186.08,185.68,186.01,7003.0,186.07,186.08,185.68,186.01,7003.0
2017-10-13 11:30:00,186.02,186.4,186.02,186.28,8919.0,186.02,186.4,186.02,186.28,8919.0
2017-10-13 12:00:00,186.28,186.28,186.03,186.2,5579.0,186.28,186.28,186.03,186.2,5579.0
2017-10-13 12:30:00,186.19,186.19,185.73,186.03,7768.0,186.19,186.19,185.73,186.03,7768.0
2017-10-13 13:00:00,185.89,186.03,185.85,185.89,5207.0,185.89,186.03,185.85,185.89,5207.0
2017-10-13 13:30:00,185.87,185.96,185.76,185.86,9203.0,185.87,185.96,185.76,185.86,9203.0
2017-10-13 14:00:00,185.87,185.9,185.6,185.6,3837.0,185.87,185.9,185.6,185.6,3837.0
2017-10-13 14:30:00,185.6,185.65,185.45,185.53,8691.0,185.6,185.65,185.45,185.53,8691.0
2017-10-13 15:00:00,185.52,185.62,185.4,185.52,11559.0,185.52,185.62,185.4,185.52,11559.0
2017-10-13 15:30:00,185.58,185.97,185.47,185.77,53989.0,185.58,185.97,185.47,185.77,53989.0
2017-10-16 09:30:00,186.13,186.68,185.14,185.25,13092.0,186.13,186.68,185.14,185.25,13092.0
2017-10-16 10:00:00,185.28,185.78,185.0,185.73,10783.0,185.28,185.78,185.0,185.73,10783.0
2017-10-16 10:30:00,185.73,185.78,185.23,185.38,13128.0,185.73,185.78,185.23,185.38,13128.0
2017-10-16 11:00:00,185.44,185.86,185.44,185.86,8605.0,185.44,185.86,185.44,185.86,8605.0
2017-10-16 11:30:00,185.87,186.08,185.34,185.42,31822.0,185.87,186.08,185.34,185.42,31822.0
2017-10-16 12:00:00,185.54,185.55,185.04,185.19,18012.0,185.54,185.55,185.04,185.19,18012.0
2017-10-16 12:30:00,185.26,185.84,185.12,185.67,13621.0,185.26,185.84,185.12,185.67,13621.0
2017-10-16 13:00:00,185.76,185.79,185.41,185.72,12623.0,185.76,185.79,185.41,185.72,12623.0
2017-10-16 13:30:00,185.75,186.01,185.72,185.91,8301.0,185.75,186.01,185.72,185.91,8301.0
2017-10-16 14:00:00,185.9,186.02,185.69,185.82,12268.0,185.9,186.02,185.69,185.82,12268.0
2017-10-16 14:30:00,185.79,186.02,185.76,185.76,25798.0,185.79,186.02,185.76,185.76,25798.0
2017-10-16 15:00:00,185.83,186.13,185.82,185.88,19558.0,185.83,186.13,185.82,185.88,19558.0
2017-10-16 15:30:00,185.85,185.85,184.0,184.64,174090.0,185.85,185.85,184.0,184.64,174090.0
2017-10-17 09:30:00,183.94,184.29,181.58,182.66,70423.0,183.94,184.29,181.58,182.66,70423.0
2017-10-17 10:00:00,182.82,182.82,181.72,181.9,34385.0,182.82,182.82,181.72,181.9,34385.0
2017-10-17 10:30:00,181.86,182.02,181.65,181.98,71869.0,181.86,182.02,181.65,181.98,71869.0
2017-10-17 11:00:00,182.0,182.0,181.67,181.9,38641.0,182.0,182.0,181.67,181.9,38641.0
2017-10-17 11:30:00,181.9,182.0,180.51,180.69,33565.0,181.9,182.0,180.51,180.69,33565.0
2017-10-17 12:00:00,180.87,181.11,180.59,180.88,13364.0,180.87,181.11,180.59,180.88,13364.0
2017-10-17 12:30:00,180.93,181.13,180.72,180.94,18072.0,180.93,181.13,180.72,180.94,18072.0
2017-10-17 13:00:00,181.02,181.2,180.44,180.44,14324.0,181.02,181.2,180.44,180.44,14324.0
2017-10-17 13:30:00,180.54,180.93,180.46,180.93,16907.0,180.54,180.93,180.46,180.93,16907.0
2017-10-17 14:00:00,180.96,181.11,180.71,180.71,21703.0,180.96,181.11,180.71,180.71,21703.0
2017-10-17 14:30:00,180.67,180.98,180.53,180.86,34402.0,180.67,180.98,180.53,180.86,34402.0
2017-10-17 15:00:00,180.98,181.34,180.86,181.34,30521.0,180.98,181.34,180.86,181.34,30521.0
2017-10-17 15:30:00,181.32,181.5,180.84,180.89,116262.0,181.32,181.5,180.84,180.89,116262.0
2017-10-18 09:30:00,181.54,182.39,180.2,182.35,33402.0,181.54,182.39,180.2,182.35,33402.0
2017-10-18 10:00:00,181.99,182.18,181.43,181.81,16295.0,181.99,182.18,181.43,181.81,16295.0
2017-10-18 10:30:00,181.95,182.3,181.4,181.64,15345.0,181.95,182.3,181.4,181.64,15345.0
2017-10-18 11:00:00,181.54,181.63,181.1,181.28,11010.0,181.54,181.63,181.1,181.28,11010.0
2017-10-18 11:30:00,181.34,181.49,180.85,180.88,16802.0,181.34,181.49,180.85,180.88,16802.0
2017-10-18 12:00:00,180.82,181.18,180.69,181.01,26652.0,180.82,181.18,180.69,181.01,26652.0
2017-10-18 12:30:00,181.01,181.27,180.95,181.04,21976.0,181.01,181.27,180.95,181.04,21976.0
2017-10-18 13:00:00,181.09,181.65,181.04,181.53,11267.0,181.09,181.65,181.04,181.53,11267.0
2017-10-18 13:30:00,181.52,181.66,181.4,181.41,6810.0,181.52,181.66,181.4,181.41,6810.0
2017-10-18 14:00:00,181.39,181.45,181.19,181.32,24699.0,181.39,181.45,181.19,181.32,24699.0
2017-10-18 14:30:00,181.35,181.43,181.06,181.42,15769.0,181.35,181.43,181.06,181.42,15769.0
2017-10-18 15:00:00,181.42,181.51,181.26,181.38,26022.0,181.42,181.51,181.26,181.38,26022.0
2017-10-18 15:30:00,181.38,181.44,181.04,181.18,55312.0,181.38,181.44,181.04,181.18,55312.0
2017-10-19 09:30:00,181.28,182.57,181.12,181.74,85529.0,181.28,182.57,181.12,181.74,85529.0
2017-10-19 10:00:00,181.72,184.12,181.71,184.0,56053.0,181.72,184.12,181.71,184.0,56053.0
2017-10-19 10:30:00,183.99,184.58,183.41,184.21,49879.0,183.99,184.58,183.41,184.21,49879.0
2017-10-19 11:00:00,184.34,184.5,184.01,184.47,28836.0,184.34,184.5,184.01,184.47,28836.0
2017-10-19 11:30:00,184.43,184.56,183.78,184.0,30126.0,184.43,184.56,183.78,184.0,30126.0
2017-10-19 12:00:00,184.06,184.49,183.98,184.39,12748.0,184.06,184.49,183.98,184.39,12748.0
2017-10-19 12:30:00,184.39,184.72,184.36,184.71,9439.0,184.39,184.72,184.36,184.71,9439.0
2017-10-19 13:00:00,184.72,185.39,184.72,185.3,19117.0,184.72,185.39,184.72,185.3,19117.0
2017-10-19 13:30:00,185.3,185.55,185.25,185.55,25375.0,185.3,185.55,185.25,185.55,25375.0
2017-10-19 14:00:00,185.66,185.67,184.95,185.12,23772.0,185.66,185.67,184.95,185.12,23772.0
2017-10-19 14:30:00,185.12,185.44,185.02,185.32,16680.0,185.12,185.44,185.02,185.32,16680.0
2017-10-19 15:00:00,185.32,185.65,185.25,185.65,39488.0,185.32,185.65,185.25,185.65,39488.0
2017-10-19 15:30:00,185.64,185.65,185.14,185.4,72546.0,185.64,185.65,185.14,185.4,72546.0
2017-10-20 09:30:00,186.69,188.54,185.95,188.22,52117.0,186.69,188.54,185.95,188.22,52117.0
2017-10-20 10:00:00,188.08,189.27,187.84,188.65,39690.0,188.08,189.27,187.84,188.65,39690.0
2017-10-20 10:30:00,188.94,188.94,187.79,188.01,31829.0,188.94,188.94,187.79,188.01,31829.0
2017-10-20 11:00:00,188.02,188.53,187.86,188.42,27408.0,188.02,188.53,187.86,188.42,27408.0
2017-10-20 11:30:00,188.41,188.57,188.1,188.12,29961.0,188.41,188.57,188.1,188.12,29961.0
2017-10-20 12:00:00,188.09,188.69,188.01,188.69,25001.0,188.09,188.69,188.01,188.69,25001.0
2017-10-20 12:30:00,188.64,188.7,188.28,188.5,21795.0,188.64,188.7,188.28,188.5,21795.0
2017-10-20 13:00:00,188.46,188.8,188.46,188.78,18689.0,188.46,188.8,188.46,188.78,18689.0
2017-10-20 13:30:00,188.76,188.86,188.16,188.22,28761.0,188.76,188.86,188.16,188.22,28761.0
2017-10-20 14:00:00,188.22,188.38,187.86,188.24,24645.0,188.22,188.38,187.86,188.24,24645.0
2017-10-20 14:30:00,188.3,188.3,187.57,187.71,25712.0,188.3,188.3,187.57,187.71,25712.0
2017-10-20 15:00:00,187.71,188.08,187.68,188.03,40340.0,187.71,188.08,187.68,188.03,40340.0
2017-10-20 15:30:00,188.03,188.36,187.66,188.14,89467.0,188.03,188.36,187.66,188.14,89467.0
2017-10-23 09:30:00,188.57,190.61,188.57,189.37,39824.0,188.57,190.61,188.57,189.37,39824.0
2017-10-23 10:00:00,189.33,190.25,188.79,190.25,45230.0,189.33,190.25,188.79,190.25,45230.0
2017-10-23 10:30:00,190.3,190.64,189.81,190.03,51015.0,190.3,190.64,189.81,190.03,51015.0
2017-10-23 11:00:00,189.98,190.04,188.7,188.99,36493.0,189.98,190.04,188.7,188.99,36493.0
2017-10-23 11:30:00,188.88,189.13,188.0,188.23,38851.0,188.88,189.13,188.0,188.23,38851.0
2017-10-23 12:00:00,188.32,188.65,188.01,188.31,34973.0,188.32,188.65,188.01,188.31,34973.0
2017-10-23 12:30:00,188.26,188.96,188.15,188.94,29050.0,188.26,188.96,188.15,188.94,29050.0
2017-10-23 13:00:00,188.94,188.94,187.73,188.55,25393.0,188.94,188.94,187.73,188.55,25393.0
2017-10-23 13:30:00,188.55,189.09,188.46,188.72,24359.0,188.55,189.09,188.46,188.72,24359.0
2017-10-23 14:00:00,188.77,189.07,188.61,189.07,28530.0,188.77,189.07,188.61,189.07,28530.0
2017-10-23 14:30:00,189.12,189.21,188.68,189.14,42534.0,189.12,189.21,188.68,189.14,42534.0
2017-10-23 15:00:00,189.08,189.12,188.27,188.76,51898.0,189.08,189.12,188.27,188.76,51898.0
2017-10-23 15:30:00,188.72,188.79,187.4,187.6,170162.0,188.72,188.79,187.4,187.6,170162.0
2017-10-24 09:30:00,186.49,186.99,181.87,183.53,185165.0,186.49,186.99,181.87,183.53,185165.0
2017-10-24 10:00:00,183.43,184.55,183.4,183.49,84061.0,183.43,184.55,183.4,183.49,84061.0
2017-10-24 10:30:00,183.48,186.34,183.45,186.27,64332.0,183.48,186.34,183.45,186.27,64332.0
2017-10-24 11:00:00,186.23,187.0,184.06,187.0,60954.0,186.23,187.0,184.06,187.0,60954.0
2017-10-24 11:30:00,186.57,187.63,185.59,187.5,35529.0,186.57,187.63,185.59,187.5,35529.0
2017-10-24 12:00:00,187.54,188.99,187.27,187.28,31717.0,187.54,188.99,187.27,187.28,31717.0
2017-10-24 12:30:00,187.54,187.71,186.69,187.34,17537.0,187.54,187.71,186.69,187.34,17537.0
2017-10-24 13:00:00,187.39,187.5,185.03,185.97,51656.0,187.39,187.5,185.03,185.97,51656.0
2017-10-24 13:30:00,185.94,186.98,185.65,186.55,41890.0,185.94,186.98,185.65,186.55,41890.0
2017-10-24 14:00:00,186.56,186.99,185.9,186.99,40997.0,186.56,186.99,185.9,186.99,40997.0
2017-10-24 14:30:00,187.02,187.39,186.53,187.21,49083.0,187.02,187.39,186.53,187.21,49083.0
2017-10-24 15:00:00,187.11,187.71,187.11,187.53,35178.0,187.11,187.71,187.11,187.53,35178.0
2017-10-24 15:30:00,187.61,188.07,187.32,187.62,105897.0,187.61,188.07,187.32,187.62,105897.0
2017-10-25 09:30:00,188.19,189.85,187.75,188.76,44436.0,188.19,189.85,187.75,188.76,44436.0
2017-10-25 10:00:00,188.22,188.71,187.8,188.28,15329.0,188.22,188.71,187.8,188.28,15329.0
2017-10-25 10:30:00,188.44,189.72,188.34,188.7,38536.0,188.44,189.72,188.34,188.7,38536.0
2017-10-25 11:00:00,188.78,189.68,187.66,188.33,64610.0,188.78,189.68,187.66,188.33,64610.0
2017-10-25 11:30:00,188.34,189.16,188.34,189.09,21667.0,188.34,189.16,188.34,189.09,21667.0
2017-10-25 12:00:00,189.18,189.23,188.7,189.13,13461.0,189.18,189.23,188.7,189.13,13461.0
2017-10-25 12:30:00,189.13,189.46,188.28,189.46,15302.0,189.13,189.46,188.28,189.46,15302.0
2017-10-25 13:00:00,189.46,189.63,189.18,189.55,16435.0,189.46,189.63,189.18,189.55,16435.0
2017-10-25 13:30:00,189.47,189.72,189.45,189.72,19389.0,189.47,189.72,189.45,189.72,19389.0
2017-10-25 14:00:00,189.68,190.39,189.65,190.39,21590.0,189.68,190.39,189.65,190.39,21590.0
2017-10-25 14:30:00,190.46,190.46,189.68,189.7,23928.0,190.46,190.46,189.68,189.7,23928.0
2017-10-25 15:00:00,189.79,191.05,189.71,190.97,30100.0,189.79,191.05,189.71,190.97,30100.0
2017-10-25 15:30:00,190.95,191.0,190.01,190.33,95215.0,190.95,191.0,190.01,190.33,95215.0
2017-10-26 09:30:00,190.84,191.95,188.89,191.21,54194.0,190.84,191.95,188.89,191.21,54194.0
2017-10-26 10:00:00,191.11,191.36,190.57,190.71,13948.0,191.11,191.36,190.57,190.71,13948.0
2017-10-26 10:30:00,190.78,192.39,190.7,192.2,50526.0,190.78,192.39,190.7,192.2,50526.0
2017-10-26 11:00:00,192.25,192.38,191.77,191.96,43936.0,192.25,192.38,191.77,191.96,43936.0
2017-10-26 11:30:00,191.73,191.85,190.76,191.39,15487.0,191.73,191.85,190.76,191.39,15487.0
2017-10-26 12:00:00,191.58,191.78,191.38,191.6,11500.0,191.58,191.78,191.38,191.6,11500.0
2017-10-26 12:30:00,191.59,192.85,191.36,192.61,26297.0,191.59,192.85,191.36,192.61,26297.0
2017-10-26 13:00:00,192.54,193.54,192.23,193.54,29024.0,192.54,193.54,192.23,193.54,29024.0
2017-10-26 13:30:00,193.44,193.44,192.62,192.81,24698.0,193.44,193.44,192.62,192.81,24698.0
2017-10-26 14:00:00,192.76,193.76,192.57,193.45,34998.0,192.76,193.76,192.57,193.45,34998.0
2017-10-26 14:30:00,193.25,193.71,192.84,192.99,37460.0,193.25,193.71,192.84,192.99,37460.0
2017-10-26 15:00:00,193.04,193.87,193.04,193.87,59721.0,193.04,193.87,193.04,193.87,59721.0
2017-10-26 15:30:00,193.82,194.99,193.71,194.62,192726.0,193.82,194.99,193.71,194.62,192726.0
2017-10-27 09:30:00,194.83,196.83,194.27,196.18,34551.0,194.83,196.83,194.27,196.18,34551.0
2017-10-27 10:00:00,196.29,198.29,196.29,197.14,81198.0,196.29,198.29,196.29,197.14,81198.0
2017-10-27 10:30:00,197.02,197.13,195.87,196.91,54799.0,197.02,197.13,195.87,196.91,54799.0
2017-10-27 11:00:00,197.06,198.09,196.58,197.81,57829.0,197.06,198.09,196.58,197.81,57829.0
2017-10-27 11:30:00,197.81,198.05,197.38,197.76,45970.0,197.81,198.05,197.38,197.76,45970.0
2017-10-27 12:00:00,197.7,198.13,197.45,197.59,36958.0,197.7,198.13,197.45,197.59,36958.0
2017-10-27 12:30:00,197.55,197.98,197.54,197.88,26551.0,197.55,197.98,197.54,197.88,26551.0
2017-10-27 13:00:00,197.88,197.98,197.49,197.8,20493.0,197.88,197.98,197.49,197.8,20493.0
2017-10-27 13:30:00,197.82,198.01,197.56,197.94,24834.0,197.82,198.01,197.56,197.94,24834.0
2017-10-27 14:00:00,197.91,198.59,197.9,198.39,42163.0,197.91,198.59,197.9,198.39,42163.0
2017-10-27 14:30:00,198.39,198.58,198.08,198.49,51648.0,198.39,198.58,198.08,198.49,51648.0
2017-10-27 15:00:00,198.54,199.5,198.46,199.49,56028.0,198.54,199.5,198.46,199.49,56028.0
2017-10-27 15:30:00,199.41,199.78,199.35,199.73,141379.0,199.41,199.78,199.35,199.73,141379.0
2017-10-30 09:30:00,199.39,199.58,198.55,198.87,41831.0,199.39,199.58,198.55,198.87,41831.0
2017-10-30 10:00:00,198.65,199.04,198.18,198.41,45453.0,198.65,199.04,198.18,198.41,45453.0
2017-10-30 10:30:00,198.25,198.29,197.6,197.67,23929.0,198.25,198.29,197.6,197.67,23929.0
2017-10-30 11:00:00,197.65,197.86,197.44,197.51,41477.0,197.65,197.86,197.44,197.51,41477.0
2017-10-30 11:30:00,197.39,197.45,197.04,197.24,28147.0,197.39,197.45,197.04,197.24,28147.0
2017-10-30 12:00:00,197.2,197.3,195.76,195.89,48623.0,197.2,197.3,195.76,195.89,48623.0
2017-10-30 12:30:00,195.78,196.03,195.62,195.71,25812.0,195.78,196.03,195.62,195.71,25812.0
2017-10-30 13:00:00,195.75,196.12,195.47,195.61,12204.0,195.75,196.12,195.47,195.61,12204.0
2017-10-30 13:30:00,195.5,195.72,195.11,195.14,20266.0,195.5,195.72,195.11,195.14,20266.0
2017-10-30 14:00:00,195.07,195.39,194.87,195.16,23785.0,195.07,195.39,194.87,195.16,23785.0
2017-10-30 14:30:00,195.17,195.56,194.89,195.48,20627.0,195.17,195.56,194.89,195.48,20627.0
2017-10-30 15:00:00,195.56,195.56,195.19,195.49,20351.0,195.56,195.56,195.19,195.49,20351.0
2017-10-30 15:30:00,195.45,196.54,195.41,196.27,106112.0,195.45,196.54,195.41,196.27,106112.0
2017-10-31 09:30:00,196.39,197.89,195.97,196.88,31198.0,196.39,197.89,195.97,196.88,31198.0
2017-10-31 10:00:00,197.03,197.03,196.12,196.12,33715.0,197.03,197.03,196.12,196.12,33715.0
2017-10-31 10:30:00,196.06,196.75,195.34,195.34,34875.0,196.06,196.75,195.34,195.34,34875.0
2017-10-31 11:00:00,195.41,195.84,195.21,195.59,10598.0,195.41,195.84,195.21,195.59,10598.0
2017-10-31 11:30:00,195.77,196.33,195.68,195.92,20513.0,195.77,196.33,195.68,195.92,20513.0
2017-10-31 12:00:00,196.09,196.27,195.52,195.83,11718.0,196.09,196.27,195.52,195.83,11718.0
2017-10-31 12:30:00,195.89,196.27,195.8,196.27,13575.0,195.89,196.27,195.8,196.27,13575.0
2017-10-31 13:00:00,196.24,196.41,196.13,196.13,6855.0,196.24,196.41,196.13,196.13,6855.0
2017-10-31 13:30:00,196.19,196.23,195.93,195.95,8918.0,196.19,196.23,195.93,195.95,8918.0
2017-10-31 14:00:00,195.92,196.02,195.71,195.78,19710.0,195.92,196.02,195.71,195.78,19710.0
2017-10-31 14:30:00,195.81,195.98,195.43,195.98,15754.0,195.81,195.98,195.43,195.98,15754.0
2017-10-31 15:00:00,196.02,196.19,195.83,195.99,13903.0,196.02,196.19,195.83,195.99,13903.0
2017-10-31 15:30:00,195.92,196.45,195.87,195.99,49428.0,195.92,196.45,195.87,195.99,49428.0
2017-11-01 09:30:00,197.3,199.26,196.94,197.37,31265.0,197.3,199.26,196.94,197.37,31265.0
2017-11-01 10:00:00,197.7,198.0,196.89,197.36,30525.0,197.7,198.0,196.89,197.36,30525.0
2017-11-01 10:30:00,197.37,197.52,196.48,196.63,13060.0,197.37,197.52,196.48,196.63,13060.0
2017-11-01 11:00:00,196.59,196.99,196.42,196.85,17201.0,196.59,196.99,196.42,196.85,17201.0
2017-11-01 11:30:00,196.75,196.77,196.1,196.4,16901.0,196.75,196.77,196.1,196.4,16901.0
2017-11-01 12:00:00,196.42,197.1,196.37,196.96,7572.0,196.42,197.1,196.37,196.96,7572.0
2017-11-01 12:30:00,197.06,197.12,196.47,196.78,25729.0,197.06,197.12,196.47,196.78,25729.0
2017-11-01 13:00:00,196.78,197.13,196.43,196.99,21904.0,196.78,197.13,196.43,196.99,21904.0
2017-11-01 13:30:00,197.09,197.42,196.8,197.21,14668.0,197.09,197.42,196.8,197.21,14668.0
2017-11-01 14:00:00,197.25,197.99,197.16,197.71,26326.0,197.25,197.99,197.16,197.71,26326.0
2017-11-01 14:30:00,197.66,198.31,197.66,198.0,38197.0,197.66,198.31,197.66,198.0,38197.0
2017-11-01 15:00:00,197.95,198.23,197.72,198.19,23100.0,197.95,198.23,197.72,198.19,23100.0
2017-11-01 15:30:00,198.22,198.23,197.99,198.07,52772.0,198.22,198.23,197.99,198.07,52772.0
2017-11-02 09:30:00,197.76,198.33,197.6,198.09,19351.0,197.76,198.33,197.6,198.09,19351.0
2017-11-02 10:00:00,197.99,198.37,197.2,198.01,25413.0,197.99,198.37,197.2,198.01,25413.0
2017-11-02 10:30:00,198.06,198.88,198.0,198.62,16168.0,198.06,198.88,198.0,198.62,16168.0
2017-11-02 11:00:00,198.76,198.87,198.36,198.4,10725.0,198.76,198.87,198.36,198.4,10725.0
2017-11-02 11:30:00,198.55,198.87,198.51,198.61,8464.0,198.55,198.87,198.51,198.61,8464.0
2017-11-02 12:00:00,198.47,199.0,198.47,198.74,19140.0,198.47,199.0,198.47,198.74,19140.0
2017-11-02 12:30:00,198.67,199.21,198.67,198.82,19514.0,198.67,199.21,198.67,198.82,19514.0
2017-11-02 13:00:00,198.89,199.12,198.53,199.03,9357.0,198.89,199.12,198.53,199.03,9357.0
2017-11-02 13:30:00,198.95,199.47,198.94,199.43,12862.0,198.95,199.47,198.94,199.43,12862.0
2017-11-02 14:00:00,199.27,199.51,198.98,199.11,15721.0,199.27,199.51,198.98,199.11,15721.0
2017-11-02 14:30:00,199.14,199.15,198.47,198.65,29541.0,199.14,199.15,198.47,198.65,29541.0
2017-11-02 15:00:00,198.64,198.76,197.84,198.02,42820.0,198.64,198.76,197.84,198.02,42820.0
2017-11-02 15:30:00,198.0,198.17,197.8,197.91,59220.0,198.0,198.17,197.8,197.91,59220.0
2017-11-03 09:30:00,197.9,198.71,196.68,197.17,17124.0,197.9,198.71,196.68,197.17,17124.0
2017-11-03 10:00:00,197.39,197.68,196.84,197.68,12173.0,197.39,197.68,196.84,197.68,12173.0
2017-11-03 10:30:00,197.83,197.83,197.05,197.56,9323.0,197.83,197.83,197.05,197.56,9323.0
2017-11-03 11:00:00,197.45,197.85,197.25,197.51,7170.0,197.45,197.85,197.25,197.51,7170.0
2017-11-03 11:30:00,197.46,197.93,197.32,197.93,4835.0,197.46,197.93,197.32,197.93,4835.0
2017-11-03 12:00:00,198.08,198.52,198.07,198.22,4135.0,198.08,198.52,198.07,198.22,4135.0
2017-11-03 12:30:00,198.28,198.43,197.98,198.12,6915.0,198.28,198.43,197.98,198.12,6915.0
2017-11-03 13:00:00,198.21,198.5,198.1,198.31,8600.0,198.21,198.5,198.1,198.31,8600.0
2017-11-03 13:30:00,198.38,198.38,197.86,197.91,4464.0,198.38,198.38,197.86,197.91,4464.0
2017-11-03 14:00:00,197.81,198.14,197.68,197.71,6020.0,197.81,198.14,197.68,197.71,6020.0
2017-11-03 14:30:00,197.92,197.99,197.71,197.71,5320.0,197.92,197.99,197.71,197.71,5320.0
2017-11-03 15:00:00,197.8,197.95,197.46,197.46,15061.0,197.8,197.95,197.46,197.46,15061.0
2017-11-03 15:30:00,197.51,197.99,197.49,197.94,53921.0,197.51,197.99,197.49,197.94,53921.0
2017-11-06 09:30:00,197.06,197.39,195.72,196.73,31553.0,197.06,197.39,195.72,196.73,31553.0
2017-11-06 10:00:00,196.5,196.76,195.78,195.83,21063.0,196.5,196.76,195.78,195.83,21063.0
2017-11-06 10:30:00,195.69,196.12,195.44,195.92,11258.0,195.69,196.12,195.44,195.92,11258.0
2017-11-06 11:00:00,196.08,196.38,195.81,196.09,17210.0,196.08,196.38,195.81,196.09,17210.0
2017-11-06 11:30:00,196.09,196.27,195.48,195.58,11255.0,196.09,196.27,195.48,195.58,11255.0
2017-11-06 12:00:00,195.86,196.0,195.61,195.8,17539.0,195.86,196.0,195.61,195.8,17539.0
2017-11-06 12:30:00,195.79,196.06,195.76,196.05,8095.0,195.79,196.06,195.76,196.05,8095.0
2017-11-06 13:00:00,195.99,196.2,195.9,195.93,10321.0,195.99,196.2,195.9,195.93,10321.0
2017-11-06 13:30:00,195.92,196.63,195.8,196.24,49016.0,195.92,196.63,195.8,196.24,49016.0
2017-11-06 14:00:00,196.23,196.23,195.82,196.03,9984.0,196.23,196.23,195.82,196.03,9984.0
2017-11-06 14:30:00,196.04,196.15,195.88,195.89,12455.0,196.04,196.15,195.88,195.89,12455.0
2017-11-06 15:00:00,195.88,196.18,195.88,196.03,11758.0,195.88,196.18,195.88,196.03,11758.0
2017-11-06 15:30:00,196.03,196.06,195.59,195.64,50328.0,196.03,196.06,195.59,195.64,50328.0
2017-11-07 09:30:00,195.36,195.64,194.3,194.96,20856.0,195.36,195.64,194.3,194.96,20856.0
2017-11-07 10:00:00,194.82,195.39,194.38,194.56,18967.0,194.82,195.39,194.38,194.56,18967.0
2017-11-07 10:30:00,194.67,195.32,194.63,195.28,15296.0,194.67,195.32,194.63,195.28,15296.0
2017-11-07 11:00:00,195.38,196.54,195.29,196.46,19916.0,195.38,196.54,195.29,196.46,19916.0
2017-11-07 11:30:00,196.51,196.56,195.84,195.92,9786.0,196.51,196.56,195.84,195.92,9786.0
2017-11-07 12:00:00,195.9,196.19,195.8,196.19,11005.0,195.9,196.19,195.8,196.19,11005.0
2017-11-07 12:30:00,196.19,196.37,195.94,196.33,8614.0,196.19,196.37,195.94,196.33,8614.0
2017-11-07 13:00:00,196.39,196.39,195.81,195.92,10799.0,196.39,196.39,195.81,195.92,10799.0
2017-11-07 13:30:00,195.97,196.19,195.72,196.07,14604.0,195.97,196.19,195.72,196.07,14604.0
2017-11-07 14:00:00,196.15,196.19,195.86,196.09,14084.0,196.15,196.19,195.86,196.09,14084.0
2017-11-07 14:30:00,196.1,196.1,195.73,195.77,18122.0,196.1,196.1,195.73,195.77,18122.0
2017-11-07 15:00:00,195.73,195.96,195.68,195.9,17839.0,195.73,195.96,195.68,195.9,17839.0
2017-11-07 15:30:00,195.94,196.37,195.8,196.33,54521.0,195.94,196.37,195.8,196.33,54521.0
2017-11-08 09:30:00,195.73,196.88,194.99,195.11,6008.0,195.73,196.88,194.99,195.11,6008.0
2017-11-08 10:00:00,195.5,195.85,195.43,195.81,4900.0,195.5,195.85,195.43,195.81,4900.0
2017-11-08 10:30:00,195.91,195.92,195.25,195.25,11107.0,195.91,195.92,195.25,195.25,11107.0
2017-11-08 11:00:00,195.38,195.51,194.95,195.01,12388.0,195.38,195.51,194.95,195.01,12388.0
2017-11-08 11:30:00,194.96,195.02,194.59,194.78,9630.0,194.96,195.02,194.59,194.78,9630.0
2017-11-08 12:00:00,194.74,194.89,194.53,194.67,11295.0,194.74,194.89,194.53,194.67,11295.0
2017-11-08 12:30:00,194.65,195.35,194.6,195.29,10875.0,194.65,195.35,194.6,195.29,10875.0
2017-11-08 13:00:00,195.34,195.59,195.31,195.43,6955.0,195.34,195.59,195.31,195.43,6955.0
2017-11-08 13:30:00,195.56,195.56,195.31,195.38,7894.0,195.56,195.56,195.31,195.38,7894.0
2017-11-08 14:00:00,195.44,195.8,195.36,195.67,10198.0,195.44,195.8,195.36,195.67,10198.0
2017-11-08 14:30:00,195.63,196.21,195.63,196.17,15185.0,195.63,196.21,195.63,196.17,15185.0
2017-11-08 15:00:00,196.2,196.45,196.12,196.23,10436.0,196.2,196.45,196.12,196.23,10436.0
2017-11-08 15:30:00,196.26,196.37,196.03,196.18,30671.0,196.26,196.37,196.03,196.18,30671.0
2017-11-09 09:30:00,195.28,195.77,194.99,195.54,13746.0,195.28,195.77,194.99,195.54,13746.0
2017-11-09 10:00:00,195.43,196.01,194.15,194.31,19989.0,195.43,196.01,194.15,194.31,19989.0
2017-11-09 10:30:00,194.34,194.72,193.79,194.37,22284.0,194.34,194.72,193.79,194.37,22284.0
2017-11-09 11:00:00,194.3,194.5,194.2,194.38,20610.0,194.3,194.5,194.2,194.38,20610.0
2017-11-09 11:30:00,194.32,194.35,193.77,194.13,22100.0,194.32,194.35,193.77,194.13,22100.0
2017-11-09 12:00:00,194.13,194.18,193.28,193.47,15608.0,194.13,194.18,193.28,193.47,15608.0
2017-11-09 12:30:00,193.45,193.72,193.26,193.58,11838.0,193.45,193.72,193.26,193.58,11838.0
2017-11-09 13:00:00,193.43,194.0,193.4,193.8,12778.0,193.43,194.0,193.4,193.8,12778.0
2017-11-09 13:30:00,193.89,194.04,193.3,193.62,16687.0,193.89,194.04,193.3,193.62,16687.0
2017-11-09 14:00:00,193.69,194.0,193.58,193.97,21646.0,193.69,194.0,193.58,193.97,21646.0
2017-11-09 14:30:00,193.99,194.05,193.6,193.88,13315.0,193.99,194.05,193.6,193.88,13315.0
2017-11-09 15:00:00,193.99,194.53,193.86,194.45,19188.0,193.99,194.53,193.86,194.45,19188.0
2017-11-09 15:30:00,194.54,195.1,194.49,194.96,43716.0,194.54,195.1,194.49,194.96,43716.0
2017-11-10 09:30:00,194.12,194.49,193.23,193.45,28528.0,194.12,194.49,193.23,193.45,28528.0
2017-11-10 10:00:00,193.02,193.57,192.13,192.49,16016.0,193.02,193.57,192.13,192.49,16016.0
2017-11-10 10:30:00,192.33,192.4,191.92,192.03,12905.0,192.33,192.4,191.92,192.03,12905.0
2017-11-10 11:00:00,192.07,192.31,191.89,191.91,26552.0,192.07,192.31,191.89,191.91,26552.0
2017-11-10 11:30:00,191.91,192.97,191.83,192.37,21921.0,191.91,192.97,191.83,192.37,21921.0
2017-11-10 12:00:00,192.67,193.39,192.65,193.28,25619.0,192.67,193.39,192.65,193.28,25619.0
2017-11-10 12:30:00,193.31,193.5,192.9,193.08,9500.0,193.31,193.5,192.9,193.08,9500.0
2017-11-10 13:00:00,193.04,193.2,192.92,193.16,8717.0,193.04,193.2,192.92,193.16,8717.0
2017-11-10 13:30:00,193.21,193.34,192.88,192.99,6445.0,193.21,193.34,192.88,192.99,6445.0
2017-11-10 14:00:00,192.99,193.25,192.96,193.01,11228.0,192.99,193.25,192.96,193.01,11228.0
2017-11-10 14:30:00,193.05,193.5,192.85,193.43,12001.0,193.05,193.5,192.85,193.43,12001.0
2017-11-10 15:00:00,193.47,193.56,193.21,193.48,8487.0,193.47,193.56,193.21,193.48,8487.0
2017-11-10 15:30:00,193.45,193.46,193.04,193.2,54739.0,193.45,193.46,193.04,193.2,54739.0
2017-11-13 09:30:00,192.34,192.96,192.34,192.95,11777.0,192.34,192.96,192.34,192.95,11777.0
2017-11-13 10:00:00,192.64,193.18,191.93,193.18,11731.0,192.64,193.18,191.93,193.18,11731.0
2017-11-13 10:30:00,193.12,194.33,192.92,193.59,23996.0,193.12,194.33,192.92,193.59,23996.0
2017-11-13 11:00:00,193.58,194.41,193.42,194.28,9383.0,193.58,194.41,193.42,194.28,9383.0
2017-11-13 11:30:00,194.37,194.69,194.14,194.34,13697.0,194.37,194.69,194.14,194.34,13697.0
2017-11-13 12:00:00,194.34,194.66,194.34,194.55,11632.0,194.34,194.66,194.34,194.55,11632.0
2017-11-13 12:30:00,194.49,194.65,194.35,194.52,11934.0,194.49,194.65,194.35,194.52,11934.0
2017-11-13 13:00:00,194.53,194.73,194.43,194.43,19551.0,194.53,194.73,194.43,194.43,19551.0
2017-11-13 13:30:00,194.42,194.54,194.32,194.43,17440.0,194.42,194.54,194.32,194.43,17440.0
2017-11-13 14:00:00,194.48,194.84,194.43,194.73,10328.0,194.48,194.84,194.43,194.73,10328.0
2017-11-13 14:30:00,194.77,194.91,194.57,194.73,14520.0,194.77,194.91,194.57,194.73,14520.0
2017-11-13 15:00:00,194.81,195.12,194.77,194.97,12773.0,194.81,195.12,194.77,194.97,12773.0
2017-11-13 15:30:00,194.92,194.95,194.45,194.64,35411.0,194.92,194.95,194.45,194.64,35411.0
2017-11-14 09:30:00,193.22,194.33,192.79,193.43,26234.0,193.22,194.33,192.79,193.43,26234.0
2017-11-14 10:00:00,193.18,193.36,192.53,192.93,15908.0,193.18,193.36,192.53,192.93,15908.0
2017-11-14 10:30:00,193.06,194.25,192.97,193.27,23169.0,193.06,194.25,192.97,193.27,23169.0
2017-11-14 11:00:00,193.41,194.2,193.27,194.06,34453.0,193.41,194.2,193.27,194.06,34453.0
2017-11-14 11:30:00,194.16,194.58,194.16,194.52,1700.0,194.16,194.58,194.16,194.52,1700.0
2017-11-14 12:00:00,194.52,194.66,194.29,194.43,8245.0,194.52,194.66,194.29,194.43,8245.0
2017-11-14 12:30:00,194.39,194.55,194.18,194.46,8616.0,194.39,194.55,194.18,194.46,8616.0
2017-11-14 13:00:00,194.39,195.34,194.3,195.15,23688.0,194.39,195.34,194.3,195.15,23688.0
2017-11-14 13:30:00,195.14,195.42,195.05,195.16,10271.0,195.14,195.42,195.05,195.16,10271.0
2017-11-14 14:00:00,195.12,195.6,195.12,195.39,11696.0,195.12,195.6,195.12,195.39,11696.0
2017-11-14 14:30:00,195.46,196.24,195.46,196.04,24080.0,195.46,196.24,195.46,196.04,24080.0
2017-11-14 15:00:00,195.98,196.82,195.82,195.83,22667.0,195.98,196.82,195.82,195.83,22667.0
2017-11-14 15:30:00,195.8,196.12,195.36,195.64,53945.0,195.8,196.12,195.36,195.64,53945.0
2017-11-15 09:30:00,195.52,195.52,194.26,194.63,27156.0,195.52,195.52,194.26,194.63,27156.0
2017-11-15 10:00:00,194.75,195.26,194.63,195.26,3399.0,194.75,195.26,194.63,195.26,3399.0
2017-11-15 10:30:00,195.16,195.95,195.02,195.93,4700.0,195.16,195.95,195.02,195.93,4700.0
2017-11-15 11:00:00,195.75,195.77,195.4,195.55,4986.0,195.75,195.77,195.4,195.55,4986.0
2017-11-15 11:30:00,195.35,195.35,194.88,195.05,7024.0,195.35,195.35,194.88,195.05,7024.0
2017-11-15 12:00:00,194.98,195.42,194.7,195.37,7563.0,194.98,195.42,194.7,195.37,7563.0
2017-11-15 12:30:00,195.33,195.46,195.11,195.22,4509.0,195.33,195.46,195.11,195.22,4509.0
2017-11-15 13:00:00,195.26,195.26,194.95,195.05,4570.0,195.26,195.26,194.95,195.05,4570.0
2017-11-15 13:30:00,194.95,195.25,194.95,195.04,7900.0,194.95,195.25,194.95,195.04,7900.0
2017-11-15 14:00:00,194.96,195.02,194.82,194.89,4720.0,194.96,195.02,194.82,194.89,4720.0
2017-11-15 14:30:00,194.9,195.5,194.86,195.36,8535.0,194.9,195.5,194.86,195.36,8535.0
2017-11-15 15:00:00,195.31,195.62,195.24,195.25,7212.0,195.31,195.62,195.24,195.25,7212.0
2017-11-15 15:30:00,195.25,195.35,194.79,194.85,36746.0,195.25,195.35,194.79,194.85,36746.0
2017-11-16 09:30:00,195.21,196.92,195.21,196.73,17537.0,195.21,196.92,195.21,196.73,17537.0
2017-11-16 10:00:00,196.57,197.99,196.51,197.63,14561.0,196.57,197.99,196.51,197.63,14561.0
2017-11-16 10:30:00,197.63,198.13,197.25,197.26,15588.0,197.63,198.13,197.25,197.26,15588.0
2017-11-16 11:00:00,197.45,197.93,197.43,197.74,12303.0,197.45,197.93,197.43,197.74,12303.0
2017-11-16 11:30:00,197.84,197.97,197.62,197.69,6182.0,197.84,197.97,197.62,197.69,6182.0
2017-11-16 12:00:00,197.66,198.46,197.65,198.39,10977.0,197.66,198.46,197.65,198.39,10977.0
2017-11-16 12:30:00,198.37,198.43,198.06,198.4,6819.0,198.37,198.43,198.06,198.4,6819.0
2017-11-16 13:00:00,198.49,198.73,198.42,198.73,10677.0,198.49,198.73,198.42,198.73,10677.0
2017-11-16 13:30:00,198.8,199.1,198.73,199.03,11657.0,198.8,199.1,198.73,199.03,11657.0
2017-11-16 14:00:00,199.06,199.34,198.78,198.95,14556.0,199.06,199.34,198.78,198.95,14556.0
2017-11-16 14:30:00,198.99,199.04,198.85,198.88,17472.0,198.99,199.04,198.85,198.88,17472.0
2017-11-16 15:00:00,198.94,199.81,198.86,199.68,30755.0,198.94,199.81,198.86,199.68,30755.0
2017-11-16 15:30:00,199.69,199.83,199.22,199.61,77650.0,199.69,199.83,199.22,199.61,77650.0
2017-11-17 09:30:00,198.6,199.15,197.45,198.0,32383.0,198.6,199.15,197.45,198.0,32383.0
2017-11-17 10:00:00,197.98,198.75,197.87,198.2,6431.0,197.98,198.75,197.87,198.2,6431.0
2017-11-17 10:30:00,198.21,198.21,197.62,197.87,17269.0,198.21,198.21,197.62,197.87,17269.0
2017-11-17 11:00:00,198.04,198.28,197.68,198.24,11648.0,198.04,198.28,197.68,198.24,11648.0
2017-11-17 11:30:00,198.34,198.72,198.28,198.37,5818.0,198.34,198.72,198.28,198.37,5818.0
2017-11-17 12:00:00,198.44,198.59,198.22,198.45,55602.0,198.44,198.59,198.22,198.45,55602.0
2017-11-17 12:30:00,198.46,198.52,198.1,198.27,14416.0,198.46,198.52,198.1,198.27,14416.0
2017-11-17 13:00:00,198.34,198.42,198.22,198.33,13000.0,198.34,198.42,198.22,198.33,13000.0
2017-11-17 13:30:00,198.34,198.36,198.11,198.23,9808.0,198.34,198.36,198.11,198.23,9808.0
2017-11-17 14:00:00,198.27,198.3,198.01,198.08,7500.0,198.27,198.3,198.01,198.08,7500.0
2017-11-17 14:30:00,198.09,198.29,197.98,198.2,8240.0,198.09,198.29,197.98,198.2,8240.0
2017-11-17 15:00:00,198.13,198.39,197.99,198.27,13436.0,198.13,198.39,197.99,198.27,13436.0
2017-11-17 15:30:00,198.23,198.3,198.0,198.18,42261.0,198.23,198.3,198.0,198.18,42261.0
2017-11-20 09:30:00,199.05,199.33,197.65,198.94,19884.0,199.05,199.33,197.65,198.94,19884.0
2017-11-20 10:00:00,199.13,199.54,198.99,199.43,4778.0,199.13,199.54,198.99,199.43,4778.0
2017-11-20 10:30:00,199.47,199.59,199.02,199.49,9551.0,199.47,199.59,199.02,199.49,9551.0
2017-11-20 11:00:00,199.34,199.99,199.23,199.9,18681.0,199.34,199.99,199.23,199.9,18681.0
2017-11-20 11:30:00,199.7,200.4,199.61,200.4,8337.0,199.7,200.4,199.61,200.4,8337.0
2017-11-20 12:00:00,200.35,200.71,200.03,200.03,12476.0,200.35,200.71,200.03,200.03,12476.0
2017-11-20 12:30:00,200.16,200.17,199.65,199.65,8510.0,200.16,200.17,199.65,199.65,8510.0
2017-11-20 13:00:00,199.56,199.87,199.56,199.81,5638.0,199.56,199.87,199.56,199.81,5638.0
2017-11-20 13:30:00,199.9,200.11,199.7,200.11,6407.0,199.9,200.11,199.7,200.11,6407.0
2017-11-20 14:00:00,200.11,200.41,200.05,200.05,13706.0,200.11,200.41,200.05,200.05,13706.0
2017-11-20 14:30:00,200.04,200.15,199.85,199.85,10141.0,200.04,200.15,199.85,199.85,10141.0
2017-11-20 15:00:00,199.91,200.34,199.91,200.33,10646.0,199.91,200.34,199.91,200.33,10646.0
2017-11-20 15:30:00,200.38,200.38,200.09,200.3,56243.0,200.38,200.38,200.09,200.3,56243.0
2017-11-21 09:30:00,198.9,198.9,194.05,196.03,118900.0,198.9,198.9,194.05,196.03,118900.0
2017-11-21 10:00:00,196.07,196.1,194.85,195.41,57545.0,196.07,196.1,194.85,195.41,57545.0
2017-11-21 10:30:00,195.56,196.24,194.96,196.16,52791.0,195.56,196.24,194.96,196.16,52791.0
2017-11-21 11:00:00,196.28,197.48,195.91,197.46,23117.0,196.28,197.48,195.91,197.46,23117.0
2017-11-21 11:30:00,197.35,198.9,197.35,198.86,31462.0,197.35,198.9,197.35,198.86,31462.0
2017-11-21 12:00:00,198.82,198.96,197.74,197.84,15413.0,198.82,198.96,197.74,197.84,15413.0
2017-11-21 12:30:00,197.75,197.96,197.55,197.82,8795.0,197.75,197.96,197.55,197.82,8795.0
2017-11-21 13:00:00,197.96,198.32,197.89,198.09,12300.0,197.96,198.32,197.89,198.09,12300.0
2017-11-21 13:30:00,198.41,198.5,197.91,198.01,19386.0,198.41,198.5,197.91,198.01,19386.0
2017-11-21 14:00:00,197.93,198.48,197.83,198.32,12016.0,197.93,198.48,197.83,198.32,12016.0
2017-11-21 14:30:00,198.28,198.43,197.97,197.98,16022.0,198.28,198.43,197.97,197.98,16022.0
2017-11-21 15:00:00,198.04,198.12,197.76,197.91,15942.0,198.04,198.12,197.76,197.91,15942.0
2017-11-21 15:30:00,197.92,198.17,197.91,198.1,59162.0,197.92,198.17,197.91,198.1,59162.0
2017-11-22 09:30:00,197.84,198.77,196.79,196.99,5941.0,197.84,198.77,196.79,196.99,5941.0
2017-11-22 10:00:00,196.89,197.11,195.3,195.39,32930.0,196.89,197.11,195.3,195.39,32930.0
2017-11-22 10:30:00,195.53,196.05,195.31,195.89,28507.0,195.53,196.05,195.31,195.89,28507.0
2017-11-22 11:00:00,195.83,196.13,195.64,195.97,17705.0,195.83,196.13,195.64,195.97,17705.0
2017-11-22 11:30:00,195.98,196.09,195.64,195.73,36735.0,195.98,196.09,195.64,195.73,36735.0
2017-11-22 12:00:00,195.8,196.06,195.57,196.0,9928.0,195.8,196.06,195.57,196.0,9928.0
2017-11-22 12:30:00,195.93,196.26,195.74,196.09,10301.0,195.93,196.26,195.74,196.09,10301.0
2017-11-22 13:00:00,196.21,196.42,195.86,196.12,9160.0,196.21,196.42,195.86,196.12,9160.0
2017-11-22 13:30:00,196.2,196.5,196.2,196.28,8094.0,196.2,196.5,196.2,196.28,8094.0
2017-11-22 14:00:00,196.36,196.48,196.3,196.41,6351.0,196.36,196.48,196.3,196.41,6351.0
2017-11-22 14:30:00,196.33,196.51,196.21,196.47,14112.0,196.33,196.51,196.21,196.47,14112.0
2017-11-22 15:00:00,196.4,196.42,196.13,196.18,13231.0,196.4,196.42,196.13,196.18,13231.0
2017-11-22 15:30:00,196.28,196.78,196.25,196.53,53167.0,196.28,196.78,196.25,196.53,53167.0
2017-11-24 09:30:00,196.4,197.93,195.39,195.39,4609.0,196.4,197.93,195.39,195.39,4609.0
2017-11-24 10:00:00,195.72,195.81,194.67,194.71,19374.0,195.72,195.81,194.67,194.71,19374.0
2017-11-24 10:30:00,194.72,195.67,194.72,195.51,18386.0,194.72,195.67,194.72,195.51,18386.0
2017-11-24 11:00:00,195.62,195.78,195.35,195.35,13080.0,195.62,195.78,195.35,195.35,13080.0
2017-11-24 11:30:00,195.39,195.79,195.27,195.3,9429.0,195.39,195.79,195.27,195.3,9429.0
2017-11-24 12:00:00,195.33,195.63,195.16,195.61,13534.0,195.33,195.63,195.16,195.61,13534.0
2017-11-24 12:30:00,195.61,196.12,195.61,195.84,28612.0,195.61,196.12,195.61,195.84,28612.0
2017-11-27 09:30:00,196.6,196.71,195.91,195.91,15675.0,196.6,196.71,195.91,195.91,15675.0
2017-11-27 10:00:00,196.0,197.52,195.82,197.26,16231.0,196.0,197.52,195.82,197.26,16231.0
2017-11-27 10:30:00,197.15,197.52,196.52,196.53,35241.0,197.15,197.52,196.52,196.53,35241.0
2017-11-27 11:00:00,196.55,196.82,196.0,196.25,28091.0,196.55,196.82,196.0,196.25,28091.0
2017-11-27 11:30:00,196.3,196.85,196.01,196.74,9572.0,196.3,196.85,196.01,196.74,9572.0
2017-11-27 12:00:00,196.65,196.82,196.31,196.67,10734.0,196.65,196.82,196.31,196.67,10734.0
2017-11-27 12:30:00,196.75,196.75,196.24,196.36,11322.0,196.75,196.75,196.24,196.36,11322.0
2017-11-27 13:00:00,196.34,196.59,195.98,196.12,7593.0,196.34,196.59,195.98,196.12,7593.0
2017-11-27 13:30:00,196.12,196.48,196.1,196.4,10189.0,196.12,196.48,196.1,196.4,10189.0
2017-11-27 14:00:00,196.43,196.56,196.22,196.41,7077.0,196.43,196.56,196.22,196.41,7077.0
2017-11-27 14:30:00,196.51,196.78,196.41,196.68,13578.0,196.51,196.78,196.41,196.68,13578.0
2017-11-27 15:00:00,196.7,196.81,196.43,196.57,20371.0,196.7,196.81,196.43,196.57,20371.0
2017-11-27 15:30:00,196.61,196.8,196.58,196.7,43881.0,196.61,196.8,196.58,196.7,43881.0
2017-11-28 09:30:00,197.5,197.5,195.49,196.69,14554.0,197.5,197.5,195.49,196.69,14554.0
2017-11-28 10:00:00,196.56,196.92,196.07,196.11,15125.0,196.56,196.92,196.07,196.11,15125.0
2017-11-28 10:30:00,196.25,196.9,196.19,196.83,13068.0,196.25,196.9,196.19,196.83,13068.0
2017-11-28 11:00:00,196.95,197.81,196.89,197.67,24794.0,196.95,197.81,196.89,197.67,24794.0
2017-11-28 11:30:00,197.48,197.89,197.17,197.41,16362.0,197.48,197.89,197.17,197.41,16362.0
2017-11-28 12:00:00,197.42,197.5,196.68,197.16,26347.0,197.42,197.5,196.68,197.16,26347.0
2017-11-28 12:30:00,197.26,197.37,196.84,197.03,26932.0,197.26,197.37,196.84,197.03,26932.0
2017-11-28 13:00:00,197.04,197.36,196.4,196.62,14034.0,197.04,197.36,196.4,196.62,14034.0
2017-11-28 13:30:00,196.64,197.18,196.27,196.97,27993.0,196.64,197.18,196.27,196.97,27993.0
2017-11-28 14:00:00,196.97,197.42,196.72,197.42,10439.0,196.97,197.42,196.72,197.42,10439.0
2017-11-28 14:30:00,197.34,197.5,197.17,197.47,17505.0,197.34,197.5,197.17,197.47,17505.0
2017-11-28 15:00:00,197.48,198.15,197.25,197.5,50116.0,197.48,198.15,197.25,197.5,50116.0
2017-11-28 15:30:00,197.48,197.88,197.48,197.83,62368.0,197.48,197.88,197.48,197.83,62368.0
2017-11-29 09:30:00,197.8,198.31,196.99,197.24,28431.0,197.8,198.31,196.99,197.24,28431.0
2017-11-29 10:00:00,197.39,197.48,196.41,197.19,25577.0,197.39,197.48,196.41,197.19,25577.0
2017-11-29 10:30:00,197.24,197.27,195.4,195.47,26972.0,197.24,197.27,195.4,195.47,26972.0
2017-11-29 11:00:00,195.42,195.94,195.21,195.48,17250.0,195.42,195.94,195.21,195.48,17250.0
2017-11-29 11:30:00,195.48,195.67,194.66,194.68,12016.0,195.48,195.67,194.66,194.68,12016.0
2017-11-29 12:00:00,194.84,195.71,194.66,195.62,15360.0,194.84,195.71,194.66,195.62,15360.0
2017-11-29 12:30:00,195.57,195.61,195.22,195.22,8172.0,195.57,195.61,195.22,195.22,8172.0
2017-11-29 13:00:00,195.24,195.34,194.91,194.93,7762.0,195.24,195.34,194.91,194.93,7762.0
2017-11-29 13:30:00,195.05,195.77,194.99,195.57,18173.0,195.05,195.77,194.99,195.57,18173.0
2017-11-29 14:00:00,195.57,195.83,195.4,195.83,13523.0,195.57,195.83,195.4,195.83,13523.0
2017-11-29 14:30:00,195.83,195.86,195.53,195.54,10492.0,195.83,195.86,195.53,195.54,10492.0
2017-11-29 15:00:00,195.64,195.71,195.19,195.55,12552.0,195.64,195.71,195.19,195.55,12552.0
2017-11-29 15:30:00,195.57,195.89,195.5,195.72,35373.0,195.57,195.89,195.5,195.72,35373.0
2017-11-30 09:30:00,196.12,197.13,195.33,195.78,13582.0,196.12,197.13,195.33,195.78,13582.0
2017-11-30 10:00:00,195.93,196.09,194.17,194.85,29251.0,195.93,196.09,194.17,194.85,29251.0
2017-11-30 10:30:00,195.11,195.96,194.94,195.79,92568.0,195.11,195.96,194.94,195.79,92568.0
2017-11-30 11:00:00,195.87,196.63,195.87,196.3,19646.0,195.87,196.63,195.87,196.3,19646.0
2017-11-30 11:30:00,196.3,196.79,196.01,196.77,14293.0,196.3,196.79,196.01,196.77,14293.0
2017-11-30 12:00:00,196.83,197.38,196.54,197.14,18829.0,196.83,197.38,196.54,197.14,18829.0
2017-11-30 12:30:00,197.09,198.02,197.02,197.97,13632.0,197.09,198.02,197.02,197.97,13632.0
2017-11-30 13:00:00,197.76,197.84,196.99,197.31,30643.0,197.76,197.84,196.99,197.31,30643.0
2017-11-30 13:30:00,197.27,197.61,197.22,197.49,18000.0,197.27,197.61,197.22,197.49,18000.0
2017-11-30 14:00:00,197.5,197.62,196.76,197.07,20963.0,197.5,197.62,196.76,197.07,20963.0
2017-11-30 14:30:00,197.06,197.5,197.03,197.22,8600.0,197.06,197.5,197.03,197.22,8600.0
2017-11-30 15:00:00,197.22,197.7,197.17,197.48,23692.0,197.22,197.7,197.17,197.48,23692.0
2017-11-30 15:30:00,197.48,197.54,197.06,197.17,59149.0,197.48,197.54,197.06,197.17,59149.0
2017-12-01 09:30:00,197.45,198.28,197.01,197.71,12642.0,197.45,198.28,197.01,197.71,12642.0
2017-12-01 10:00:00,197.79,198.22,197.35,197.55,9963.0,197.79,198.22,197.35,197.55,9963.0
2017-12-01 10:30:00,197.72,197.96,197.22,197.26,21347.0,197.72,197.96,197.22,197.26,21347.0
2017-12-01 11:00:00,197.4,197.46,193.91,194.66,37233.0,197.4,197.46,193.91,194.66,37233.0
2017-12-01 11:30:00,194.43,196.22,193.61,196.0,46766.0,194.43,196.22,193.61,196.0,46766.0
2017-12-01 12:00:00,196.13,196.52,195.51,196.07,27822.0,196.13,196.52,195.51,196.07,27822.0
2017-12-01 12:30:00,196.07,196.93,195.79,196.93,28040.0,196.07,196.93,195.79,196.93,28040.0
2017-12-01 13:00:00,196.81,197.13,196.23,196.41,22758.0,196.81,197.13,196.23,196.41,22758.0
2017-12-01 13:30:00,196.56,197.2,196.56,197.2,14348.0,196.56,197.2,196.56,197.2,14348.0
2017-12-01 14:00:00,197.08,198.2,197.03,197.5,27176.0,197.08,198.2,197.03,197.5,27176.0
2017-12-01 14:30:00,197.46,197.56,196.81,197.29,10069.0,197.46,197.56,196.81,197.29,10069.0
2017-12-01 15:00:00,197.42,197.54,197.21,197.34,11122.0,197.42,197.54,197.21,197.34,11122.0
2017-12-01 15:30:00,197.39,198.17,197.36,198.08,81415.0,197.39,198.17,197.36,198.08,81415.0
2017-12-04 09:30:00,199.9,201.95,198.1,198.32,84744.0,199.9,201.95,198.1,198.32,84744.0
2017-12-04 10:00:00,198.25,198.45,195.82,195.82,67523.0,198.25,198.45,195.82,195.82,67523.0
2017-12-04 10:30:00,195.6,196.66,195.19,196.05,60697.0,195.6,196.66,195.19,196.05,60697.0
2017-12-04 11:00:00,196.08,196.79,195.5,196.79,52453.0,196.08,196.79,195.5,196.79,52453.0
2017-12-04 11:30:00,196.66,198.8,196.46,198.68,39012.0,196.66,198.8,196.46,198.68,39012.0
2017-12-04 12:00:00,198.68,199.28,198.58,198.76,30454.0,198.68,199.28,198.58,198.76,30454.0
2017-12-04 12:30:00,198.84,200.05,198.59,199.98,29471.0,198.84,200.05,198.59,199.98,29471.0
2017-12-04 13:00:00,200.0,200.81,200.0,200.1,24279.0,200.0,200.81,200.0,200.1,24279.0
2017-12-04 13:30:00,199.95,200.21,199.16,199.27,37717.0,199.95,200.21,199.16,199.27,37717.0
2017-12-04 14:00:00,199.31,199.76,197.36,198.22,94572.0,199.31,199.76,197.36,198.22,94572.0
2017-12-04 14:30:00,198.75,198.77,196.97,197.18,30737.0,198.75,198.77,196.97,197.18,30737.0
2017-12-04 15:00:00,197.16,197.49,196.09,196.19,50277.0,197.16,197.49,196.09,196.19,50277.0
2017-12-04 15:30:00,196.19,196.21,194.6,194.67,115810.0,196.19,196.21,194.6,194.67,115810.0
2017-12-05 09:30:00,195.14,196.48,193.32,196.04,26310.0,195.14,196.48,193.32,196.04,26310.0
2017-12-05 10:00:00,195.53,196.9,195.53,196.33,14013.0,195.53,196.9,195.53,196.33,14013.0
2017-12-05 10:30:00,196.28,196.37,195.55,196.04,20036.0,196.28,196.37,195.55,196.04,20036.0
2017-12-05 11:00:00,196.04,196.49,195.8,196.1,12058.0,196.04,196.49,195.8,196.1,12058.0
2017-12-05 11:30:00,196.49,196.54,195.68,195.7,8610.0,196.49,196.54,195.68,195.7,8610.0
2017-12-05 12:00:00,195.81,195.82,194.6,195.09,11277.0,195.81,195.82,194.6,195.09,11277.0
2017-12-05 12:30:00,194.94,195.67,194.8,195.49,16891.0,194.94,195.67,194.8,195.49,16891.0
2017-12-05 13:00:00,195.44,195.91,195.42,195.75,4100.0,195.44,195.91,195.42,195.75,4100.0
2017-12-05 13:30:00,195.86,196.0,195.43,195.61,7583.0,195.86,196.0,195.43,195.61,7583.0
2017-12-05 14:00:00,195.63,195.76,195.04,195.18,10515.0,195.63,195.76,195.04,195.18,10515.0
2017-12-05 14:30:00,195.29,195.3,194.73,194.83,11087.0,195.29,195.3,194.73,194.83,11087.0
2017-12-05 15:00:00,194.71,194.73,194.32,194.7,11862.0,194.71,194.73,194.32,194.7,11862.0
2017-12-05 15:30:00,194.61,194.61,194.04,194.25,35979.0,194.61,194.61,194.04,194.25,35979.0
2017-12-06 09:30:00,194.6,194.6,193.31,193.73,25893.0,194.6,194.6,193.31,193.73,25893.0
2017-12-06 10:00:00,193.75,194.23,193.5,193.98,18720.0,193.75,194.23,193.5,193.98,18720.0
2017-12-06 10:30:00,193.99,194.55,193.5,194.35,12802.0,193.99,194.55,193.5,194.35,12802.0
2017-12-06 11:00:00,194.27,194.27,193.06,193.26,26734.0,194.27,194.27,193.06,193.26,26734.0
2017-12-06 11:30:00,193.27,193.8,193.27,193.76,7986.0,193.27,193.8,193.27,193.76,7986.0
2017-12-06 12:00:00,193.59,193.59,192.48,192.48,9826.0,193.59,193.59,192.48,192.48,9826.0
2017-12-06 12:30:00,192.59,193.65,192.59,193.41,14330.0,192.59,193.65,192.59,193.41,14330.0
2017-12-06 13:00:00,193.45,193.51,192.78,193.17,21647.0,193.45,193.51,192.78,193.17,21647.0
2017-12-06 13:30:00,193.26,193.61,193.0,193.5,13764.0,193.26,193.61,193.0,193.5,13764.0
2017-12-06 14:00:00,193.55,193.68,193.28,193.68,20104.0,193.55,193.68,193.28,193.68,20104.0
2017-12-06 14:30:00,193.69,193.89,193.32,193.81,18729.0,193.69,193.89,193.32,193.81,18729.0
2017-12-06 15:00:00,193.75,194.76,193.7,194.55,20001.0,193.75,194.76,193.7,194.55,20001.0
2017-12-06 15:30:00,194.53,195.28,194.43,195.17,65817.0,194.53,195.28,194.43,195.17,65817.0
2017-12-07 09:30:00,195.24,195.33,194.17,194.84,5285.0,195.24,195.33,194.17,194.84,5285.0
2017-12-07 10:00:00,194.89,195.07,194.25,194.83,13800.0,194.89,195.07,194.25,194.83,13800.0
2017-12-07 10:30:00,195.27,196.09,194.89,195.37,16941.0,195.27,196.09,194.89,195.37,16941.0
2017-12-07 11:00:00,195.79,196.47,195.16,195.68,14800.0,195.79,196.47,195.16,195.68,14800.0
2017-12-07 11:30:00,195.45,196.85,195.34,196.31,7303.0,195.45,196.85,195.34,196.31,7303.0
2017-12-07 12:00:00,196.1,196.69,195.88,196.64,5025.0,196.1,196.69,195.88,196.64,5025.0
2017-12-07 12:30:00,196.78,196.89,196.22,196.74,8537.0,196.78,196.89,196.22,196.74,8537.0
2017-12-07 13:00:00,196.83,196.92,196.17,196.17,4728.0,196.83,196.92,196.17,196.17,4728.0
2017-12-07 13:30:00,196.34,196.98,195.82,196.3,19638.0,196.34,196.98,195.82,196.3,19638.0
2017-12-07 14:00:00,196.3,196.86,196.25,196.82,12240.0,196.3,196.86,196.25,196.82,12240.0
2017-12-07 14:30:00,196.68,196.92,195.91,196.71,15622.0,196.68,196.92,195.91,196.71,15622.0
2017-12-07 15:00:00,196.49,196.76,196.44,196.67,16072.0,196.49,196.76,196.44,196.67,16072.0
2017-12-07 15:30:00,196.65,196.65,195.95,196.46,50020.0,196.65,196.65,195.95,196.46,50020.0
2017-12-08 09:30:00,197.37,198.33,197.03,197.22,15858.0,197.37,198.33,197.03,197.22,15858.0
2017-12-08 10:00:00,197.25,197.84,196.89,196.91,12299.0,197.25,197.84,196.89,196.91,12299.0
2017-12-08 10:30:00,196.98,197.43,196.66,197.14,9322.0,196.98,197.43,196.66,197.14,9322.0
2017-12-08 11:00:00,197.09,197.54,196.91,197.08,7867.0,197.09,197.54,196.91,197.08,7867.0
2017-12-08 11:30:00,197.05,198.11,196.99,198.11,8903.0,197.05,198.11,196.99,198.11,8903.0
2017-12-08 12:00:00,197.95,198.6,197.84,197.88,7953.0,197.95,198.6,197.84,197.88,7953.0
2017-12-08 12:30:00,198.02,198.29,198.01,198.23,4750.0,198.02,198.29,198.01,198.23,4750.0
2017-12-08 13:00:00,198.19,199.39,198.12,199.03,15027.0,198.19,199.39,198.12,199.03,15027.0
2017-12-08 13:30:00,199.11,199.47,198.89,199.47,9795.0,199.11,199.47,198.89,199.47,9795.0
2017-12-08 14:00:00,199.35,199.77,198.74,199.18,28327.0,199.35,199.77,198.74,199.18,28327.0
2017-12-08 14:30:00,199.31,199.31,198.79,198.86,13734.0,199.31,199.31,198.79,198.86,13734.0
2017-12-08 15:00:00,198.76,199.12,198.64,198.93,21338.0,198.76,199.12,198.64,198.93,21338.0
2017-12-08 15:30:00,199.0,199.28,198.79,199.25,63128.0,199.0,199.28,198.79,199.25,63128.0
2017-12-11 09:30:00,198.63,199.35,196.59,196.59,12360.0,198.63,199.35,196.59,196.59,12360.0
2017-12-11 10:00:00,197.05,198.75,197.0,197.33,22713.0,197.05,198.75,197.0,197.33,22713.0
2017-12-11 10:30:00,197.4,197.85,196.91,197.62,17164.0,197.4,197.85,196.91,197.62,17164.0
2017-12-11 11:00:00,197.51,197.68,196.42,196.45,14263.0,197.51,197.68,196.42,196.45,14263.0
2017-12-11 11:30:00,196.48,197.51,196.07,197.51,12776.0,196.48,197.51,196.07,197.51,12776.0
2017-12-11 12:00:00,197.5,197.99,197.38,197.87,17005.0,197.5,197.99,197.38,197.87,17005.0
2017-12-11 12:30:00,197.89,197.89,197.33,197.8,12860.0,197.89,197.89,197.33,197.8,12860.0
2017-12-11 13:00:00,197.83,197.83,197.42,197.72,8030.0,197.83,197.83,197.42,197.72,8030.0
2017-12-11 13:30:00,197.76,197.9,197.53,197.6,14004.0,197.76,197.9,197.53,197.6,14004.0
2017-12-11 14:00:00,197.7,198.08,197.7,197.83,15664.0,197.7,198.08,197.7,197.83,15664.0
2017-12-11 14:30:00,197.84,198.09,197.8,197.97,16400.0,197.84,198.09,197.8,197.97,16400.0
2017-12-11 15:00:00,197.98,198.01,197.17,197.62,56372.0,197.98,198.01,197.17,197.62,56372.0
2017-12-11 15:30:00,197.62,198.1,197.55,197.78,107871.0,197.62,198.1,197.55,197.78,107871.0
2017-12-12 09:30:00,197.94,198.02,197.01,197.37,18736.0,197.94,198.02,197.01,197.37,18736.0
2017-12-12 10:00:00,197.55,197.57,197.02,197.25,14903.0,197.55,197.57,197.02,197.25,14903.0
2017-12-12 10:30:00,197.22,197.51,197.11,197.35,13988.0,197.22,197.51,197.11,197.35,13988.0
2017-12-12 11:00:00,197.36,197.61,197.13,197.29,13325.0,197.36,197.61,197.13,197.29,13325.0
2017-12-12 11:30:00,197.37,198.0,197.27,198.0,19458.0,197.37,198.0,197.27,198.0,19458.0
2017-12-12 12:00:00,198.2,198.26,197.77,197.9,12588.0,198.2,198.26,197.77,197.9,12588.0
2017-12-12 12:30:00,198.01,198.08,197.79,197.99,5708.0,198.01,198.08,197.79,197.99,5708.0
2017-12-12 13:00:00,197.89,198.0,197.63,197.64,8027.0,197.89,198.0,197.63,197.64,8027.0
2017-12-12 13:30:00,197.6,197.6,197.0,197.36,20102.0,197.6,197.6,197.0,197.36,20102.0
2017-12-12 14:00:00,197.3,198.01,197.28,197.68,15415.0,197.3,198.01,197.28,197.68,15415.0
2017-12-12 14:30:00,197.64,198.01,197.1,197.98,31651.0,197.64,198.01,197.1,197.98,31651.0
2017-12-12 15:00:00,198.03,198.09,197.7,197.73,20584.0,198.03,198.09,197.7,197.73,20584.0
2017-12-12 15:30:00,197.76,197.89,197.39,197.55,54570.0,197.76,197.89,197.39,197.55,54570.0
2017-12-13 09:30:00,198.2,199.01,197.4,198.14,23123.0,198.2,199.01,197.4,198.14,23123.0
2017-12-13 10:00:00,198.18,198.5,197.7,197.76,27017.0,198.18,198.5,197.7,197.76,27017.0
2017-12-13 10:30:00,197.82,198.37,197.74,198.37,32123.0,197.82,198.37,197.74,198.37,32123.0
2017-12-13 11:00:00,198.36,198.54,197.88,197.91,19591.0,198.36,198.54,197.88,197.91,19591.0
2017-12-13 11:30:00,197.93,198.0,197.6,197.6,19673.0,197.93,198.0,197.6,197.6,19673.0
2017-12-13 12:00:00,197.68,197.72,197.26,197.32,8678.0,197.68,197.72,197.26,197.32,8678.0
2017-12-13 12:30:00,197.37,197.77,197.16,197.46,21757.0,197.37,197.77,197.16,197.46,21757.0
2017-12-13 13:00:00,197.44,197.48,196.91,196.99,12222.0,197.44,197.48,196.91,196.99,12222.0
2017-12-13 13:30:00,197.1,197.22,196.73,196.86,11805.0,197.1,197.22,196.73,196.86,11805.0
2017-12-13 14:00:00,196.96,197.87,196.96,197.8,17827.0,196.96,197.87,196.96,197.8,17827.0
2017-12-13 14:30:00,197.83,197.99,197.71,197.98,18633.0,197.83,197.99,197.71,197.98,18633.0
2017-12-13 15:00:00,197.89,197.89,197.43,197.43,19196.0,197.89,197.89,197.43,197.43,19196.0
2017-12-13 15:30:00,197.5,197.54,197.04,197.19,40794.0,197.5,197.54,197.04,197.19,40794.0
2017-12-14 09:30:00,197.09,197.21,195.85,196.55,18105.0,197.09,197.21,195.85,196.55,18105.0
2017-12-14 10:00:00,196.57,197.11,196.02,196.45,21365.0,196.57,197.11,196.02,196.45,21365.0
2017-12-14 10:30:00,196.07,196.67,195.95,196.55,5798.0,196.07,196.67,195.95,196.55,5798.0
2017-12-14 11:00:00,196.59,196.85,196.1,196.5,17016.0,196.59,196.85,196.1,196.5,17016.0
2017-12-14 11:30:00,196.6,196.62,195.85,196.37,17012.0,196.6,196.62,195.85,196.37,17012.0
2017-12-14 12:00:00,196.37,196.37,195.87,195.87,5700.0,196.37,196.37,195.87,195.87,5700.0
2017-12-14 12:30:00,196.02,196.06,195.45,195.45,3975.0,196.02,196.06,195.45,195.45,3975.0
2017-12-14 13:00:00,195.61,195.65,194.08,194.24,35467.0,195.61,195.65,194.08,194.24,35467.0
2017-12-14 13:30:00,194.67,194.67,193.91,193.97,19426.0,194.67,194.67,193.91,193.97,19426.0
2017-12-14 14:00:00,194.15,195.19,193.99,194.67,28254.0,194.15,195.19,193.99,194.67,28254.0
2017-12-14 14:30:00,194.47,195.64,194.45,195.64,8879.0,194.47,195.64,194.45,195.64,8879.0
2017-12-14 15:00:00,195.44,195.47,193.73,193.77,40915.0,195.44,195.47,193.73,193.77,40915.0
2017-12-14 15:30:00,193.75,194.38,193.75,193.92,100376.0,193.75,194.38,193.75,193.92,100376.0
2017-12-15 09:30:00,194.54,195.77,194.54,195.18,102913.0,194.54,195.77,194.54,195.18,102913.0
2017-12-15 10:00:00,195.08,196.45,194.95,196.08,40379.0,195.08,196.45,194.95,196.08,40379.0
2017-12-15 10:30:00,196.3,196.55,195.77,195.86,73664.0,196.3,196.55,195.77,195.86,73664.0
2017-12-15 11:00:00,195.87,196.23,195.32,195.91,47023.0,195.87,196.23,195.32,195.91,47023.0
2017-12-15 11:30:00,196.11,196.49,195.5,195.98,60144.0,196.11,196.49,195.5,195.98,60144.0
2017-12-15 12:00:00,195.9,196.83,195.75,196.83,53767.0,195.9,196.83,195.75,196.83,53767.0
2017-12-15 12:30:00,196.67,197.51,196.66,197.5,7942.0,196.67,197.51,196.66,197.5,7942.0
2017-12-15 13:00:00,197.39,197.5,196.67,197.08,13750.0,197.39,197.5,196.67,197.08,13750.0
2017-12-15 13:30:00,197.13,197.99,197.06,197.5,52691.0,197.13,197.99,197.06,197.5,52691.0
2017-12-15 14:00:00,197.38,197.49,196.43,196.81,39425.0,197.38,197.49,196.43,196.81,39425.0
2017-12-15 14:30:00,196.76,197.12,196.22,196.58,12471.0,196.76,197.12,196.22,196.58,12471.0
2017-12-15 15:00:00,196.5,196.95,196.32,196.79,13973.0,196.5,196.95,196.32,196.79,13973.0
2017-12-15 15:30:00,196.76,196.76,196.08,196.54,97713.0,196.76,196.76,196.08,196.54,97713.0
2017-12-18 09:30:00,197.02,198.73,197.02,198.03,13063.0,197.02,198.73,197.02,198.03,13063.0
2017-12-18 10:00:00,198.05,198.68,197.51,198.23,19995.0,198.05,198.68,197.51,198.23,19995.0
2017-12-18 10:30:00,198.33,198.41,198.01,198.24,15120.0,198.33,198.41,198.01,198.24,15120.0
2017-12-18 11:00:00,197.98,198.29,197.62,198.27,5400.0,197.98,198.29,197.62,198.27,5400.0
2017-12-18 11:30:00,198.27,198.47,198.14,198.47,21060.0,198.27,198.47,198.14,198.47,21060.0
2017-12-18 12:00:00,198.58,198.66,198.24,198.31,26305.0,198.58,198.66,198.24,198.31,26305.0
2017-12-18 12:30:00,198.21,198.37,197.76,198.03,7586.0,198.21,198.37,197.76,198.03,7586.0
2017-12-18 13:00:00,198.02,198.4,198.02,198.34,9808.0,198.02,198.4,198.02,198.34,9808.0
2017-12-18 13:30:00,198.37,198.4,198.01,198.35,9309.0,198.37,198.4,198.01,198.35,9309.0
2017-12-18 14:00:00,198.2,198.2,197.47,198.04,6146.0,198.2,198.2,197.47,198.04,6146.0
2017-12-18 14:30:00,198.08,198.29,197.85,198.19,18668.0,198.08,198.29,197.85,198.19,18668.0
2017-12-18 15:00:00,198.09,198.14,197.62,197.66,14433.0,198.09,198.14,197.62,197.66,14433.0
2017-12-18 15:30:00,197.76,197.91,197.41,197.82,48628.0,197.76,197.91,197.41,197.82,48628.0
2017-12-19 09:30:00,198.42,198.47,197.48,197.84,11298.0,198.42,198.47,197.48,197.84,11298.0
2017-12-19 10:00:00,197.7,198.32,197.69,198.26,8800.0,197.7,198.32,197.69,198.26,8800.0
2017-12-19 10:30:00,198.26,198.3,198.06,198.19,8200.0,198.26,198.3,198.06,198.19,8200.0
2017-12-19 11:00:00,198.2,198.41,197.88,197.97,15862.0,198.2,198.41,197.88,197.97,15862.0
2017-12-19 11:30:00,198.06,198.11,197.53,197.8,10214.0,198.06,198.11,197.53,197.8,10214.0
2017-12-19 12:00:00,197.75,197.92,197.63,197.9,8994.0,197.75,197.92,197.63,197.9,8994.0
2017-12-19 12:30:00,197.95,198.33,197.95,198.31,7172.0,197.95,198.33,197.95,198.31,7172.0
2017-12-19 13:00:00,198.38,198.38,198.1,198.21,7300.0,198.38,198.38,198.1,198.21,7300.0
2017-12-19 13:30:00,198.25,198.48,198.21,198.26,11934.0,198.25,198.48,198.21,198.26,11934.0
2017-12-19 14:00:00,198.26,198.37,198.05,198.27,5612.0,198.26,198.37,198.05,198.27,5612.0
2017-12-19 14:30:00,198.27,198.3,197.88,198.04,9324.0,198.27,198.3,197.88,198.04,9324.0
2017-12-19 15:00:00,198.21,198.25,197.89,198.05,9451.0,198.21,198.25,197.89,198.05,9451.0
2017-12-19 15:30:00,198.06,198.31,198.02,198.05,36360.0,198.06,198.31,198.02,198.05,36360.0
2017-12-20 09:30:00,198.78,199.05,197.56,198.16,29261.0,198.78,199.05,197.56,198.16,29261.0
2017-12-20 10:00:00,198.19,199.14,197.98,199.0,13231.0,198.19,199.14,197.98,199.0,13231.0
2017-12-20 10:30:00,199.11,199.23,198.29,198.4,16473.0,199.11,199.23,198.29,198.4,16473.0
2017-12-20 11:00:00,198.45,198.58,197.65,198.1,15528.0,198.45,198.58,197.65,198.1,15528.0
2017-12-20 11:30:00,198.16,198.16,197.37,197.37,6999.0,198.16,198.16,197.37,197.37,6999.0
2017-12-20 12:00:00,197.43,197.63,197.24,197.39,8188.0,197.43,197.63,197.24,197.39,8188.0
2017-12-20 12:30:00,197.29,197.44,197.21,197.34,5500.0,197.29,197.44,197.21,197.34,5500.0
2017-12-20 13:00:00,197.4,197.51,197.3,197.35,5000.0,197.4,197.51,197.3,197.35,5000.0
2017-12-20 13:30:00,197.44,197.49,197.22,197.29,8237.0,197.44,197.49,197.22,197.29,8237.0
2017-12-20 14:00:00,197.24,197.24,196.82,196.95,7825.0,197.24,197.24,196.82,196.95,7825.0
2017-12-20 14:30:00,196.79,196.93,196.46,196.62,7980.0,196.79,196.93,196.46,196.62,7980.0
2017-12-20 15:00:00,196.75,196.8,196.37,196.38,7211.0,196.75,196.8,196.37,196.38,7211.0
2017-12-20 15:30:00,196.39,196.44,196.01,196.07,35390.0,196.39,196.44,196.01,196.07,35390.0
2017-12-21 09:30:00,196.41,197.44,195.78,195.78,9564.0,196.41,197.44,195.78,195.78,9564.0
2017-12-21 10:00:00,195.89,196.0,195.03,195.03,11159.0,195.89,196.0,195.03,195.03,11159.0
2017-12-21 10:30:00,195.06,195.33,194.74,194.91,11007.0,195.06,195.33,194.74,194.91,11007.0
2017-12-21 11:00:00,195.2,195.2,194.72,194.76,7303.0,195.2,195.2,194.72,194.76,7303.0
2017-12-21 11:30:00,194.87,194.89,194.26,194.34,7408.0,194.87,194.89,194.26,194.34,7408.0
2017-12-21 12:00:00,194.26,194.83,194.24,194.77,9829.0,194.26,194.83,194.24,194.77,9829.0
2017-12-21 12:30:00,194.7,194.87,194.56,194.81,4767.0,194.7,194.87,194.56,194.81,4767.0
2017-12-21 13:00:00,194.86,195.17,194.84,194.85,17279.0,194.86,195.17,194.84,194.85,17279.0
2017-12-21 13:30:00,194.85,195.71,194.77,195.49,35421.0,194.85,195.71,194.77,195.49,35421.0
2017-12-21 14:00:00,195.38,195.51,194.99,195.06,10872.0,195.38,195.51,194.99,195.06,10872.0
2017-12-21 14:30:00,195.15,195.28,194.84,195.12,4588.0,195.15,195.28,194.84,195.12,4588.0
2017-12-21 15:00:00,195.23,195.23,194.61,194.76,7223.0,195.23,195.23,194.61,194.76,7223.0
2017-12-21 15:30:00,194.79,194.79,194.18,194.46,29125.0,194.79,194.79,194.18,194.46,29125.0
2017-12-22 09:30:00,194.52,194.86,193.67,193.67,5403.0,194.52,194.86,193.67,193.67,5403.0
2017-12-22 10:00:00,193.73,194.03,193.1,193.18,19591.0,193.73,194.03,193.1,193.18,19591.0
2017-12-22 10:30:00,193.38,194.05,193.37,193.53,8300.0,193.38,194.05,193.37,193.53,8300.0
2017-12-22 11:00:00,193.76,193.76,192.81,192.82,7201.0,193.76,193.76,192.81,192.82,7201.0
2017-12-22 11:30:00,192.8,193.15,192.6,192.77,6789.0,192.8,193.15,192.6,192.77,6789.0
2017-12-22 12:00:00,192.82,193.05,192.56,192.99,11195.0,192.82,193.05,192.56,192.99,11195.0
2017-12-22 12:30:00,192.85,193.06,192.83,193.06,4715.0,192.85,193.06,192.83,193.06,4715.0
2017-12-22 13:00:00,193.08,193.3,193.04,193.13,6140.0,193.08,193.3,193.04,193.13,6140.0
2017-12-22 13:30:00,193.17,193.78,193.17,193.71,21258.0,193.17,193.78,193.17,193.71,21258.0
2017-12-22 14:00:00,193.7,194.11,193.47,194.09,7013.0,193.7,194.11,193.47,194.09,7013.0
2017-12-22 14:30:00,194.09,194.26,193.96,194.08,8763.0,194.09,194.26,193.96,194.08,8763.0
2017-12-22 15:00:00,194.14,194.18,193.79,193.99,10889.0,194.14,194.18,193.79,193.99,10889.0
2017-12-22 15:30:00,193.92,194.02,193.71,193.78,27503.0,193.92,194.02,193.71,193.78,27503.0
2017-12-26 09:30:00,194.03,194.61,193.83,194.61,6635.0,194.03,194.61,193.83,194.61,6635.0
2017-12-26 10:00:00,194.67,195.03,194.4,194.86,4176.0,194.67,195.03,194.4,194.86,4176.0
2017-12-26 10:30:00,194.95,194.95,194.26,194.42,5800.0,194.95,194.95,194.26,194.42,5800.0
2017-12-26 11:00:00,194.52,194.94,194.52,194.85,6906.0,194.52,194.94,194.52,194.85,6906.0
2017-12-26 11:30:00,194.7,194.76,194.66,194.7,1649.0,194.7,194.76,194.66,194.7,1649.0
2017-12-26 12:00:00,194.77,194.82,194.47,194.47,3997.0,194.77,194.82,194.47,194.47,3997.0
2017-12-26 12:30:00,194.58,194.66,194.43,194.47,3850.0,194.58,194.66,194.43,194.47,3850.0
2017-12-26 13:00:00,194.47,194.61,194.33,194.33,2591.0,194.47,194.61,194.33,194.33,2591.0
2017-12-26 13:30:00,194.14,194.4,194.09,194.28,4102.0,194.14,194.4,194.09,194.28,4102.0
2017-12-26 14:00:00,194.31,194.32,194.17,194.3,1700.0,194.31,194.32,194.17,194.3,1700.0
2017-12-26 14:30:00,194.21,194.43,194.21,194.27,2078.0,194.21,194.43,194.21,194.27,2078.0
2017-12-26 15:00:00,194.28,194.39,193.89,193.94,5595.0,194.28,194.39,193.89,193.94,5595.0
2017-12-26 15:30:00,193.95,194.01,193.74,193.84,18411.0,193.95,194.01,193.74,193.84,18411.0
2017-12-27 09:30:00,193.98,194.65,193.77,194.57,4641.0,193.98,194.65,193.77,194.57,4641.0
2017-12-27 10:00:00,194.55,194.74,194.21,194.27,5136.0,194.55,194.74,194.21,194.27,5136.0
2017-12-27 10:30:00,194.32,194.47,194.12,194.14,13046.0,194.32,194.47,194.12,194.14,13046.0
2017-12-27 11:00:00,194.42,194.45,193.91,194.03,8321.0,194.42,194.45,193.91,194.03,8321.0
2017-12-27 11:30:00,194.17,194.19,193.58,193.73,9897.0,194.17,194.19,193.58,193.73,9897.0
2017-12-27 12:00:00,193.8,193.86,193.49,193.66,4213.0,193.8,193.86,193.49,193.66,4213.0
2017-12-27 12:30:00,193.66,193.7,193.57,193.7,5224.0,193.66,193.7,193.57,193.7,5224.0
2017-12-27 13:00:00,193.69,193.69,193.38,193.48,5200.0,193.69,193.69,193.38,193.48,5200.0
2017-12-27 13:30:00,193.47,193.51,193.12,193.4,8521.0,193.47,193.51,193.12,193.4,8521.0
2017-12-27 14:00:00,193.46,193.52,193.28,193.47,10988.0,193.46,193.52,193.28,193.47,10988.0
2017-12-27 14:30:00,193.51,193.53,193.35,193.43,5638.0,193.51,193.53,193.35,193.43,5638.0
2017-12-27 15:00:00,193.38,193.67,193.25,193.27,11572.0,193.38,193.67,193.25,193.27,11572.0
2017-12-27 15:30:00,193.29,193.39,193.04,193.36,44723.0,193.29,193.39,193.04,193.36,44723.0
2017-12-28 09:30:00,193.76,193.76,192.7,192.77,6638.0,193.76,193.76,192.7,192.77,6638.0
2017-12-28 10:00:00,193.02,193.16,192.77,192.77,4105.0,193.02,193.16,192.77,192.77,4105.0
2017-12-28 10:30:00,192.83,193.19,192.83,193.04,4200.0,192.83,193.19,192.83,193.04,4200.0
2017-12-28 11:00:00,193.3,193.3,193.01,193.18,4473.0,193.3,193.3,193.01,193.18,4473.0
2017-12-28 11:30:00,193.0,193.55,192.9,193.5,7269.0,193.0,193.55,192.9,193.5,7269.0
2017-12-28 12:00:00,193.56,193.85,193.5,193.71,5827.0,193.56,193.85,193.5,193.71,5827.0
2017-12-28 12:30:00,193.76,193.91,193.75,193.91,3246.0,193.76,193.91,193.75,193.91,3246.0
2017-12-28 13:00:00,193.87,194.01,193.66,193.74,8160.0,193.87,194.01,193.66,193.74,8160.0
2017-12-28 13:30:00,193.77,193.93,193.73,193.89,2420.0,193.77,193.93,193.73,193.89,2420.0
2017-12-28 14:00:00,193.88,194.19,193.73,194.19,3705.0,193.88,194.19,193.73,194.19,3705.0
2017-12-28 14:30:00,194.19,194.32,194.16,194.28,2600.0,194.19,194.32,194.16,194.28,2600.0
2017-12-28 15:00:00,194.25,194.54,194.24,194.37,9895.0,194.25,194.54,194.24,194.37,9895.0
2017-12-28 15:30:00,194.4,194.84,194.39,194.77,55675.0,194.4,194.84,194.39,194.77,55675.0
2017-12-29 09:30:00,195.52,195.66,194.93,195.12,4898.0,195.52,195.66,194.93,195.12,4898.0
2017-12-29 10:00:00,195.11,195.53,194.97,195.23,5195.0,195.11,195.53,194.97,195.23,5195.0
2017-12-29 10:30:00,195.19,195.3,194.52,194.52,5275.0,195.19,195.3,194.52,194.52,5275.0
2017-12-29 11:00:00,194.38,194.68,194.31,194.43,3925.0,194.38,194.68,194.31,194.43,3925.0
2017-12-29 11:30:00,194.44,194.65,194.39,194.64,3103.0,194.44,194.65,194.39,194.64,3103.0
2017-12-29 12:00:00,194.51,194.61,194.46,194.53,1395.0,194.51,194.61,194.46,194.53,1395.0
2017-12-29 12:30:00,194.35,194.36,194.1,194.1,1700.0,194.35,194.36,194.1,194.1,1700.0
2017-12-29 13:00:00,194.16,194.49,194.1,194.46,3565.0,194.16,194.49,194.1,194.46,3565.0
2017-12-29 13:30:00,194.41,194.48,193.88,193.88,3617.0,194.41,194.48,193.88,193.88,3617.0
2017-12-29 14:00:00,193.86,194.06,193.74,194.03,4133.0,193.86,194.06,193.74,194.03,4133.0
2017-12-29 14:30:00,194.05,194.05,193.27,193.28,10224.0,194.05,194.05,193.27,193.28,10224.0
2017-12-29 15:00:00,193.28,194.07,193.19,194.0,13049.0,193.28,194.07,193.19,194.0,13049.0
2017-12-29 15:30:00,193.91,194.09,193.16,193.27,35239.0,193.91,194.09,193.16,193.27,35239.0
2018-01-02 09:30:00,194.12,195.75,193.6,195.3,28466.0,194.12,195.75,193.6,195.3,28466.0
2018-01-02 10:00:00,195.48,196.32,195.43,195.5,8760.0,195.48,196.32,195.43,195.5,8760.0
2018-01-02 10:30:00,195.79,196.18,195.62,195.7,10670.0,195.79,196.18,195.62,195.7,10670.0
2018-01-02 11:00:00,195.79,196.57,195.79,196.26,10417.0,195.79,196.57,195.79,196.26,10417.0
2018-01-02 11:30:00,196.32,196.4,196.18,196.3,8680.0,196.32,196.4,196.18,196.3,8680.0
2018-01-02 12:00:00,196.31,196.64,196.24,196.39,7730.0,196.31,196.64,196.24,196.39,7730.0
2018-01-02 12:30:00,196.43,196.56,196.28,196.48,7114.0,196.43,196.56,196.28,196.48,7114.0
2018-01-02 13:00:00,196.43,196.61,196.08,196.17,16812.0,196.43,196.61,196.08,196.17,16812.0
2018-01-02 13:30:00,196.18,196.22,195.51,195.64,16013.0,196.18,196.22,195.51,195.64,16013.0
2018-01-02 14:00:00,195.64,195.73,195.26,195.31,9617.0,195.64,195.73,195.26,195.31,9617.0
2018-01-02 14:30:00,195.31,195.39,194.95,195.16,18824.0,195.31,195.39,194.95,195.16,18824.0
2018-01-02 15:00:00,195.27,195.48,195.12,195.26,9630.0,195.27,195.48,195.12,195.26,9630.0
2018-01-02 15:30:00,195.29,195.68,194.98,195.64,45072.0,195.29,195.68,194.98,195.64,45072.0
2018-01-03 09:30:00,195.35,196.37,195.35,196.3,17296.0,195.35,196.37,195.35,196.3,17296.0
2018-01-03 10:00:00,196.38,196.89,195.98,196.69,8305.0,196.38,196.89,195.98,196.69,8305.0
2018-01-03 10:30:00,196.86,196.86,196.45,196.82,19694.0,196.86,196.86,196.45,196.82,19694.0
2018-01-03 11:00:00,196.75,197.18,196.62,197.13,13091.0,196.75,197.18,196.62,197.13,13091.0
2018-01-03 11:30:00,197.02,197.13,196.59,196.59,12800.0,197.02,197.13,196.59,196.59,12800.0
2018-01-03 12:00:00,196.69,197.49,196.69,197.44,5802.0,196.69,197.49,196.69,197.44,5802.0
2018-01-03 12:30:00,197.49,197.77,197.48,197.64,7496.0,197.49,197.77,197.48,197.64,7496.0
2018-01-03 13:00:00,197.72,197.94,197.62,197.83,7268.0,197.72,197.94,197.62,197.83,7268.0
2018-01-03 13:30:00,197.75,197.86,197.61,197.67,8607.0,197.75,197.86,197.61,197.67,8607.0
2018-01-03 14:00:00,197.68,197.92,197.46,197.79,12161.0,197.68,197.92,197.46,197.79,12161.0
2018-01-03 14:30:00,197.84,197.89,197.6,197.83,10334.0,197.84,197.89,197.6,197.83,10334.0
2018-01-03 15:00:00,197.78,197.78,197.56,197.65,14299.0,197.78,197.78,197.56,197.65,14299.0
2018-01-03 15:30:00,197.65,197.86,197.6,197.75,43867.0,197.65,197.86,197.6,197.75,43867.0
2018-01-04 09:30:00,198.47,199.87,198.47,199.87,20390.0,198.47,199.87,198.47,199.87,20390.0
2018-01-04 10:00:00,199.6,199.87,198.36,199.02,28250.0,199.6,199.87,198.36,199.02,28250.0
2018-01-04 10:30:00,199.14,199.73,199.12,199.68,22601.0,199.14,199.73,199.12,199.68,22601.0
2018-01-04 11:00:00,199.68,199.86,199.48,199.51,17706.0,199.68,199.86,199.48,199.51,17706.0
2018-01-04 11:30:00,199.48,199.92,199.48,199.88,8098.0,199.48,199.92,199.48,199.88,8098.0
2018-01-04 12:00:00,199.88,199.95,199.74,199.82,9885.0,199.88,199.95,199.74,199.82,9885.0
2018-01-04 12:30:00,199.75,199.86,199.52,199.61,7756.0,199.75,199.86,199.52,199.61,7756.0
2018-01-04 13:00:00,199.69,199.84,199.57,199.84,5986.0,199.69,199.84,199.57,199.84,5986.0
2018-01-04 13:30:00,199.89,200.03,199.69,199.78,14447.0,199.89,200.03,199.69,199.78,14447.0
2018-01-04 14:00:00,199.7,199.83,199.54,199.67,12350.0,199.7,199.83,199.54,199.67,12350.0
2018-01-04 14:30:00,199.57,199.6,199.2,199.21,19264.0,199.57,199.6,199.2,199.21,19264.0
2018-01-04 15:00:00,199.23,199.58,199.14,199.51,14255.0,199.23,199.58,199.14,199.51,14255.0
2018-01-04 15:30:00,199.56,199.7,199.42,199.63,43852.0,199.56,199.7,199.42,199.63,43852.0
2018-01-05 09:30:00,200.68,202.1,200.01,200.42,35953.0,200.68,202.1,200.01,200.42,35953.0
2018-01-05 10:00:00,200.49,201.19,200.0,201.19,10208.0,200.49,201.19,200.0,201.19,10208.0
2018-01-05 10:30:00,201.06,201.95,201.01,201.75,22297.0,201.06,201.95,201.01,201.75,22297.0
2018-01-05 11:00:00,201.68,202.07,201.6,202.0,11211.0,201.68,202.07,201.6,202.0,11211.0
2018-01-05 11:30:00,202.0,202.34,201.72,202.14,20578.0,202.0,202.34,201.72,202.14,20578.0
2018-01-05 12:00:00,202.07,202.16,201.93,202.07,8336.0,202.07,202.16,201.93,202.07,8336.0
2018-01-05 12:30:00,202.08,202.08,201.72,201.85,5546.0,202.08,202.08,201.72,201.85,5546.0
2018-01-05 13:00:00,201.9,202.04,201.7,201.75,8198.0,201.9,202.04,201.7,201.75,8198.0
2018-01-05 13:30:00,201.65,202.01,201.65,202.01,4787.0,201.65,202.01,201.65,202.01,4787.0
2018-01-05 14:00:00,202.0,202.03,201.82,201.9,6473.0,202.0,202.03,201.82,201.9,6473.0
2018-01-05 14:30:00,201.91,202.09,201.91,201.98,10116.0,201.91,202.09,201.91,201.98,10116.0
2018-01-05 15:00:00,201.99,202.06,201.87,202.04,17384.0,201.99,202.06,201.87,202.04,17384.0
2018-01-05 15:30:00,202.04,202.37,201.56,202.13,76412.0,202.04,202.37,201.56,202.13,76412.0
2018-01-08 09:30:00,202.28,202.32,200.68,201.33,12293.0,202.28,202.32,200.68,201.33,12293.0
2018-01-08 10:00:00,201.17,202.44,201.12,202.41,8758.0,201.17,202.44,201.12,202.41,8758.0
2018-01-08 10:30:00,202.49,202.56,202.0,202.03,8025.0,202.49,202.56,202.0,202.03,8025.0
2018-01-08 11:00:00,202.03,203.47,201.9,203.24,32381.0,202.03,203.47,201.9,203.24,32381.0
2018-01-08 11:30:00,203.35,203.87,203.29,203.58,16103.0,203.35,203.87,203.29,203.58,16103.0
2018-01-08 12:00:00,203.65,203.7,203.39,203.53,20239.0,203.65,203.7,203.39,203.53,20239.0
2018-01-08 12:30:00,203.5,204.97,203.5,204.97,20467.0,203.5,204.97,203.5,204.97,20467.0
2018-01-08 13:00:00,204.94,205.11,204.45,205.11,10243.0,204.94,205.11,204.45,205.11,10243.0
2018-01-08 13:30:00,204.99,205.11,204.61,205.11,30729.0,204.99,205.11,204.61,205.11,30729.0
2018-01-08 14:00:00,205.04,205.29,204.83,204.83,17936.0,205.04,205.29,204.83,204.83,17936.0
2018-01-08 14:30:00,204.83,205.19,204.81,205.14,14253.0,204.83,205.19,204.81,205.14,14253.0
2018-01-08 15:00:00,205.01,205.28,204.67,204.75,26445.0,205.01,205.28,204.67,204.75,26445.0
2018-01-08 15:30:00,204.8,204.98,204.31,204.82,56368.0,204.8,204.98,204.31,204.82,56368.0
2018-01-09 09:30:00,206.24,208.08,205.53,208.08,36286.0,206.24,208.08,205.53,208.08,36286.0
2018-01-09 10:00:00,207.94,209.36,207.93,209.26,41822.0,207.94,209.36,207.93,209.26,41822.0
2018-01-09 10:30:00,209.24,209.25,208.0,208.21,36343.0,209.24,209.25,208.0,208.21,36343.0
2018-01-09 11:00:00,208.24,209.28,208.24,208.8,17601.0,208.24,209.28,208.24,208.8,17601.0
2018-01-09 11:30:00,208.98,210.08,208.53,209.57,19125.0,208.98,210.08,208.53,209.57,19125.0
2018-01-09 12:00:00,209.61,209.61,208.57,208.57,20515.0,209.61,209.61,208.57,208.57,20515.0
2018-01-09 12:30:00,208.57,209.15,208.37,208.49,17665.0,208.57,209.15,208.37,208.49,17665.0
2018-01-09 13:00:00,208.49,209.48,208.49,209.06,14397.0,208.49,209.48,208.49,209.06,14397.0
2018-01-09 13:30:00,209.07,209.6,208.74,209.56,17056.0,209.07,209.6,208.74,209.56,17056.0
2018-01-09 14:00:00,209.59,209.8,208.64,208.76,23174.0,209.59,209.8,208.64,208.76,23174.0
2018-01-09 14:30:00,208.7,209.76,208.7,209.26,19419.0,208.7,209.76,208.7,209.26,19419.0
2018-01-09 15:00:00,209.3,209.33,208.78,208.83,49246.0,209.3,209.33,208.78,208.83,49246.0
2018-01-09 15:30:00,208.83,209.79,208.75,209.03,62151.0,208.83,209.79,208.75,209.03,62151.0
2018-01-10 09:30:00,207.92,209.42,204.35,204.62,19594.0,207.92,209.42,204.35,204.62,19594.0
2018-01-10 10:00:00,204.7,206.29,204.35,206.29,23755.0,204.7,206.29,204.35,206.29,23755.0
2018-01-10 10:30:00,206.13,207.17,206.13,207.04,18829.0,206.13,207.17,206.13,207.04,18829.0
2018-01-10 11:00:00,207.01,207.53,206.83,207.4,21360.0,207.01,207.53,206.83,207.4,21360.0
2018-01-10 11:30:00,207.39,207.5,206.72,206.82,7225.0,207.39,207.5,206.72,206.82,7225.0
2018-01-10 12:00:00,206.91,207.04,206.3,206.35,5515.0,206.91,207.04,206.3,206.35,5515.0
2018-01-10 12:30:00,206.38,206.7,206.36,206.7,6203.0,206.38,206.7,206.36,206.7,6203.0
2018-01-10 13:00:00,206.75,207.3,206.56,206.62,11051.0,206.75,207.3,206.56,206.62,11051.0
2018-01-10 13:30:00,206.6,206.9,206.6,206.78,8406.0,206.6,206.9,206.6,206.78,8406.0
2018-01-10 14:00:00,206.74,206.77,206.29,206.29,9950.0,206.74,206.77,206.29,206.29,9950.0
2018-01-10 14:30:00,206.25,206.72,206.15,206.71,16146.0,206.25,206.72,206.15,206.71,16146.0
2018-01-10 15:00:00,206.85,207.31,206.76,207.04,21970.0,206.85,207.31,206.76,207.04,21970.0
2018-01-10 15:30:00,206.96,207.85,206.96,207.35,41754.0,206.96,207.85,206.96,207.35,41754.0
2018-01-11 09:30:00,207.35,208.2,206.47,206.88,3558.0,207.35,208.2,206.47,206.88,3558.0
2018-01-11 10:00:00,206.98,207.1,206.4,206.66,7463.0,206.98,207.1,206.4,206.66,7463.0
2018-01-11 10:30:00,206.65,206.87,206.16,206.28,11030.0,206.65,206.87,206.16,206.28,11030.0
2018-01-11 11:00:00,206.35,206.35,206.01,206.01,12832.0,206.35,206.35,206.01,206.01,12832.0
2018-01-11 11:30:00,206.09,206.19,205.64,206.03,7241.0,206.09,206.19,205.64,206.03,7241.0
2018-01-11 12:00:00,206.03,206.04,205.71,205.82,9252.0,206.03,206.04,205.71,205.82,9252.0
2018-01-11 12:30:00,205.98,207.03,205.98,206.71,5958.0,205.98,207.03,205.98,206.71,5958.0
2018-01-11 13:00:00,207.01,207.47,207.01,207.35,3805.0,207.01,207.47,207.01,207.35,3805.0
2018-01-11 13:30:00,207.45,207.52,207.1,207.29,6618.0,207.45,207.52,207.1,207.29,6618.0
2018-01-11 14:00:00,207.28,207.46,207.16,207.21,4709.0,207.28,207.46,207.16,207.21,4709.0
2018-01-11 14:30:00,207.32,207.46,207.0,207.46,5277.0,207.32,207.46,207.0,207.46,5277.0
2018-01-11 15:00:00,207.51,207.63,207.14,207.52,10953.0,207.51,207.63,207.14,207.52,10953.0
2018-01-11 15:30:00,207.47,207.73,207.18,207.7,30827.0,207.47,207.73,207.18,207.7,30827.0
2018-01-12 09:30:00,207.51,208.07,205.95,207.45,13032.0,207.51,208.07,205.95,207.45,13032.0
2018-01-12 10:00:00,207.63,208.8,207.63,208.71,6687.0,207.63,208.8,207.63,208.71,6687.0
2018-01-12 10:30:00,208.63,209.46,208.36,208.91,12170.0,208.63,209.46,208.36,208.91,12170.0
2018-01-12 11:00:00,208.95,209.21,208.5,208.66,7331.0,208.95,209.21,208.5,208.66,7331.0
2018-01-12 11:30:00,208.62,209.08,208.29,209.08,7439.0,208.62,209.08,208.29,209.08,7439.0
2018-01-12 12:00:00,209.17,210.04,208.8,209.16,9231.0,209.17,210.04,208.8,209.16,9231.0
2018-01-12 12:30:00,208.97,209.69,208.96,209.42,6000.0,208.97,209.69,208.96,209.42,6000.0
2018-01-12 13:00:00,209.46,209.62,209.06,209.57,6445.0,209.46,209.62,209.06,209.57,6445.0
2018-01-12 13:30:00,209.62,209.67,209.2,209.46,8011.0,209.62,209.67,209.2,209.46,8011.0
2018-01-12 14:00:00,209.59,209.67,209.12,209.51,10157.0,209.59,209.67,209.12,209.51,10157.0
2018-01-12 14:30:00,209.55,209.66,209.04,209.22,13162.0,209.55,209.66,209.04,209.22,13162.0
2018-01-12 15:00:00,209.15,209.39,208.8,209.28,11511.0,209.15,209.39,208.8,209.28,11511.0
2018-01-12 15:30:00,209.36,209.99,209.34,209.75,32077.0,209.36,209.99,209.34,209.75,32077.0
2018-01-16 09:30:00,210.86,211.65,210.5,210.5,59748.0,210.86,211.65,210.5,210.5,59748.0
2018-01-16 10:00:00,210.47,210.82,209.85,210.12,48353.0,210.47,210.82,209.85,210.12,48353.0
2018-01-16 10:30:00,210.0,210.24,208.68,208.73,35034.0,210.0,210.24,208.68,208.73,35034.0
2018-01-16 11:00:00,208.58,208.95,208.17,208.95,24693.0,208.58,208.95,208.17,208.95,24693.0
2018-01-16 11:30:00,208.9,209.14,208.04,208.18,12463.0,208.9,209.14,208.04,208.18,12463.0
2018-01-16 12:00:00,208.58,209.69,208.57,208.85,7272.0,208.58,209.69,208.57,208.85,7272.0
2018-01-16 12:30:00,208.97,209.15,208.65,209.08,11201.0,208.97,209.15,208.65,209.08,11201.0
2018-01-16 13:00:00,209.08,209.23,208.57,208.71,15429.0,209.08,209.23,208.57,208.71,15429.0
2018-01-16 13:30:00,208.66,209.06,208.54,208.83,10684.0,208.66,209.06,208.54,208.83,10684.0
2018-01-16 14:00:00,208.93,208.94,208.43,208.43,12779.0,208.93,208.94,208.43,208.43,12779.0
2018-01-16 14:30:00,208.41,208.41,207.73,208.24,20314.0,208.41,208.41,207.73,208.24,20314.0
2018-01-16 15:00:00,208.28,209.07,208.11,209.02,26608.0,208.28,209.07,208.11,209.02,26608.0
2018-01-16 15:30:00,209.02,209.49,208.84,208.97,49018.0,209.02,209.49,208.84,208.97,49018.0
2018-01-17 09:30:00,210.91,210.91,207.12,207.89,48229.0,210.91,210.91,207.12,207.89,48229.0
2018-01-17 10:00:00,207.85,208.85,207.44,208.31,26730.0,207.85,208.85,207.44,208.31,26730.0
2018-01-17 10:30:00,208.36,208.7,208.28,208.31,15641.0,208.36,208.7,208.28,208.31,15641.0
2018-01-17 11:00:00,208.35,209.08,207.99,208.5,20954.0,208.35,209.08,207.99,208.5,20954.0
2018-01-17 11:30:00,208.44,208.92,207.99,208.92,50576.0,208.44,208.92,207.99,208.92,50576.0
2018-01-17 12:00:00,208.77,209.63,208.74,209.25,20608.0,208.77,209.63,208.74,209.25,20608.0
2018-01-17 12:30:00,209.4,210.21,209.36,210.15,20878.0,209.4,210.21,209.36,210.15,20878.0
2018-01-17 13:00:00,210.14,210.14,209.48,209.48,28233.0,210.14,210.14,209.48,209.48,28233.0
2018-01-17 13:30:00,209.48,209.7,209.39,209.46,16218.0,209.48,209.7,209.39,209.46,16218.0
2018-01-17 14:00:00,209.57,209.78,209.47,209.7,16511.0,209.57,209.78,209.47,209.7,16511.0
2018-01-17 14:30:00,209.63,209.71,209.34,209.44,25198.0,209.63,209.71,209.34,209.44,25198.0
2018-01-17 15:00:00,209.42,209.88,209.1,209.23,36025.0,209.42,209.88,209.1,209.23,36025.0
2018-01-17 15:30:00,209.22,209.8,208.79,209.06,89470.0,209.22,209.8,208.79,209.06,89470.0
2018-01-18 09:30:00,208.49,208.61,206.79,207.48,57689.0,208.49,208.61,206.79,207.48,57689.0
2018-01-18 10:00:00,207.44,209.41,207.43,208.3,40801.0,207.44,209.41,207.43,208.3,40801.0
2018-01-18 10:30:00,208.35,208.67,207.36,207.48,42659.0,208.35,208.67,207.36,207.48,42659.0
2018-01-18 11:00:00,207.53,208.48,207.21,207.87,49512.0,207.53,208.48,207.21,207.87,49512.0
2018-01-18 11:30:00,207.8,208.11,207.29,207.37,21434.0,207.8,208.11,207.29,207.37,21434.0
2018-01-18 12:00:00,207.49,207.71,207.32,207.53,13930.0,207.49,207.71,207.32,207.53,13930.0
2018-01-18 12:30:00,207.54,208.11,207.54,207.9,21862.0,207.54,208.11,207.54,207.9,21862.0
2018-01-18 13:00:00,207.9,207.97,207.43,207.9,66914.0,207.9,207.97,207.43,207.9,66914.0
2018-01-18 13:30:00,207.9,208.27,207.87,208.06,59600.0,207.9,208.27,207.87,208.06,59600.0
2018-01-18 14:00:00,208.11,208.45,207.91,208.24,30529.0,208.11,208.45,207.91,208.24,30529.0
2018-01-18 14:30:00,208.31,208.42,207.86,208.04,43764.0,208.31,208.42,207.86,208.04,43764.0
2018-01-18 15:00:00,208.05,208.2,207.8,207.84,40991.0,208.05,208.2,207.8,207.84,40991.0
2018-01-18 15:30:00,207.86,208.08,207.57,207.87,85669.0,207.86,208.08,207.57,207.87,85669.0
2018-01-19 09:30:00,209.28,210.36,208.47,210.18,138438.0,209.28,210.36,208.47,210.18,138438.0
2018-01-19 10:00:00,210.13,210.7,209.74,210.63,30443.0,210.13,210.7,209.74,210.63,30443.0
2018-01-19 10:30:00,210.73,211.1,210.21,210.66,108958.0,210.73,211.1,210.21,210.66,108958.0
2018-01-19 11:00:00,210.74,210.74,209.86,210.11,26365.0,210.74,210.74,209.86,210.11,26365.0
2018-01-19 11:30:00,210.15,210.45,209.9,210.1,31171.0,210.15,210.45,209.9,210.1,31171.0
2018-01-19 12:00:00,210.14,210.51,209.92,210.4,20254.0,210.14,210.51,209.92,210.4,20254.0
2018-01-19 12:30:00,210.38,210.57,210.23,210.24,21993.0,210.38,210.57,210.23,210.24,21993.0
2018-01-19 13:00:00,210.24,210.31,209.95,210.22,7388.0,210.24,210.31,209.95,210.22,7388.0
2018-01-19 13:30:00,210.16,210.58,210.04,210.16,48937.0,210.16,210.58,210.04,210.16,48937.0
2018-01-19 14:00:00,210.16,210.32,209.78,210.26,17469.0,210.16,210.32,209.78,210.26,17469.0
2018-01-19 14:30:00,210.2,210.48,210.09,210.45,30956.0,210.2,210.48,210.09,210.45,30956.0
2018-01-19 15:00:00,210.47,210.88,209.96,210.82,33136.0,210.47,210.88,209.96,210.82,33136.0
2018-01-19 15:30:00,210.88,210.93,210.34,210.73,68579.0,210.88,210.93,210.34,210.73,68579.0
2018-01-22 09:30:00,211.28,211.96,210.75,211.51,138323.0,211.28,211.96,210.75,211.51,138323.0
2018-01-22 10:00:00,211.38,212.71,210.99,212.71,53227.0,211.38,212.71,210.99,212.71,53227.0
2018-01-22 10:30:00,212.71,213.76,211.84,213.13,105440.0,212.71,213.76,211.84,213.13,105440.0
2018-01-22 11:00:00,212.94,213.16,211.9,212.42,35111.0,212.94,213.16,211.9,212.42,35111.0
2018-01-22 11:30:00,212.37,213.48,212.37,213.37,69729.0,212.37,213.48,212.37,213.37,69729.0
2018-01-22 12:00:00,213.31,214.02,212.57,213.12,59688.0,213.31,214.02,212.57,213.12,59688.0
2018-01-22 12:30:00,213.12,214.43,213.12,213.92,113741.0,213.12,214.43,213.12,213.92,113741.0
2018-01-22 13:00:00,214.0,214.23,213.53,214.06,30914.0,214.0,214.23,213.53,214.06,30914.0
2018-01-22 13:30:00,213.96,214.69,213.76,214.56,81987.0,213.96,214.69,213.76,214.56,81987.0
2018-01-22 14:00:00,214.72,214.72,213.36,213.82,59095.0,214.72,214.72,213.36,213.82,59095.0
2018-01-22 14:30:00,213.72,214.69,213.7,213.71,46453.0,213.72,214.69,213.7,213.71,46453.0
2018-01-22 15:00:00,213.89,214.35,213.55,213.74,47928.0,213.89,214.35,213.55,213.74,47928.0
2018-01-22 15:30:00,213.74,215.19,213.7,214.97,150201.0,213.74,215.19,213.7,214.97,150201.0
2018-01-23 09:30:00,218.5,218.72,206.62,207.96,207152.0,218.5,218.72,206.62,207.96,207152.0
2018-01-23 10:00:00,208.26,213.86,208.2,209.78,61544.0,208.26,213.86,208.2,209.78,61544.0
2018-01-23 10:30:00,209.8,213.05,209.8,212.05,54662.0,209.8,213.05,209.8,212.05,54662.0
2018-01-23 11:00:00,212.16,212.21,209.86,210.47,39735.0,212.16,212.21,209.86,210.47,39735.0
2018-01-23 11:30:00,210.47,211.22,209.58,210.21,18406.0,210.47,211.22,209.58,210.21,18406.0
2018-01-23 12:00:00,210.35,211.0,210.35,210.85,18902.0,210.35,211.0,210.35,210.85,18902.0
2018-01-23 12:30:00,210.68,210.81,209.91,210.53,20536.0,210.68,210.81,209.91,210.53,20536.0
2018-01-23 13:00:00,210.43,211.27,210.22,210.44,10945.0,210.43,211.27,210.22,210.44,10945.0
2018-01-23 13:30:00,210.56,211.42,210.42,210.88,18105.0,210.56,211.42,210.42,210.88,18105.0
2018-01-23 14:00:00,211.11,211.18,210.59,210.71,26938.0,211.11,211.18,210.59,210.71,26938.0
2018-01-23 14:30:00,210.76,211.21,210.44,210.51,24647.0,210.76,211.21,210.44,210.51,24647.0
2018-01-23 15:00:00,210.46,210.56,209.22,209.81,31753.0,210.46,210.56,209.22,209.81,31753.0
2018-01-23 15:30:00,209.95,211.18,209.34,210.99,163048.0,209.95,211.18,209.34,210.99,163048.0
2018-01-24 09:30:00,212.71,212.71,210.18,211.76,83251.0,212.71,212.71,210.18,211.76,83251.0
2018-01-24 10:00:00,211.54,212.88,211.54,212.68,34594.0,211.54,212.88,211.54,212.68,34594.0
2018-01-24 10:30:00,212.8,213.82,212.06,213.34,91212.0,212.8,213.82,212.06,213.34,91212.0
2018-01-24 11:00:00,213.48,213.89,213.0,213.0,28192.0,213.48,213.89,213.0,213.0,28192.0
2018-01-24 11:30:00,213.0,213.52,212.67,213.32,59273.0,213.0,213.52,212.67,213.32,59273.0
2018-01-24 12:00:00,213.29,213.59,212.45,212.89,28098.0,213.29,213.59,212.45,212.89,28098.0
2018-01-24 12:30:00,212.81,213.82,212.52,213.17,36768.0,212.81,213.82,212.52,213.17,36768.0
2018-01-24 13:00:00,213.07,213.63,212.63,213.61,43205.0,213.07,213.63,212.63,213.61,43205.0
2018-01-24 13:30:00,213.68,214.55,213.42,213.95,70890.0,213.68,214.55,213.42,213.95,70890.0
2018-01-24 14:00:00,213.69,214.67,213.66,214.67,18378.0,213.69,214.67,213.66,214.67,18378.0
2018-01-24 14:30:00,214.53,215.28,214.41,214.94,33623.0,214.53,215.28,214.41,214.94,33623.0
2018-01-24 15:00:00,215.0,215.11,213.95,214.64,27608.0,215.0,215.11,213.95,214.64,27608.0
2018-01-24 15:30:00,214.6,214.87,214.15,214.35,66879.0,214.6,214.87,214.15,214.35,66879.0
2018-01-25 09:30:00,215.53,216.38,214.42,214.91,35410.0,215.53,216.38,214.42,214.91,35410.0
2018-01-25 10:00:00,215.07,216.51,214.92,216.37,9624.0,215.07,216.51,214.92,216.37,9624.0
2018-01-25 10:30:00,216.38,217.01,216.2,216.95,16965.0,216.38,217.01,216.2,216.95,16965.0
2018-01-25 11:00:00,216.95,218.09,216.94,217.96,14240.0,216.95,218.09,216.94,217.96,14240.0
2018-01-25 11:30:00,218.07,218.23,217.42,217.5,18605.0,218.07,218.23,217.42,217.5,18605.0
2018-01-25 12:00:00,217.5,217.5,216.89,217.17,13435.0,217.5,217.5,216.89,217.17,13435.0
2018-01-25 12:30:00,217.15,217.36,217.04,217.15,8000.0,217.15,217.36,217.04,217.15,8000.0
2018-01-25 13:00:00,217.15,217.2,216.85,217.1,36354.0,217.15,217.2,216.85,217.1,36354.0
2018-01-25 13:30:00,217.15,217.69,217.09,217.46,21887.0,217.15,217.69,217.09,217.46,21887.0
2018-01-25 14:00:00,217.43,217.53,216.99,217.19,21407.0,217.43,217.53,216.99,217.19,21407.0
2018-01-25 14:30:00,217.17,217.36,217.03,217.18,22349.0,217.17,217.36,217.03,217.18,22349.0
2018-01-25 15:00:00,217.23,217.42,217.1,217.39,21643.0,217.23,217.42,217.1,217.39,21643.0
2018-01-25 15:30:00,217.26,217.43,217.13,217.26,53116.0,217.26,217.43,217.13,217.26,53116.0
2018-01-26 09:30:00,218.18,218.57,216.87,217.79,39419.0,218.18,218.57,216.87,217.79,39419.0
2018-01-26 10:00:00,217.28,217.5,216.69,216.81,41293.0,217.28,217.5,216.69,216.81,41293.0
2018-01-26 10:30:00,216.97,217.38,216.84,217.28,6457.0,216.97,217.38,216.84,217.28,6457.0
2018-01-26 11:00:00,217.3,217.38,216.77,217.17,10826.0,217.3,217.38,216.77,217.17,10826.0
2018-01-26 11:30:00,217.07,217.3,216.87,216.93,6806.0,217.07,217.3,216.87,216.93,6806.0
2018-01-26 12:00:00,216.97,217.15,216.88,217.09,19687.0,216.97,217.15,216.88,217.09,19687.0
2018-01-26 12:30:00,217.01,217.41,216.94,217.25,10823.0,217.01,217.41,216.94,217.25,10823.0
2018-01-26 13:00:00,217.27,217.48,217.24,217.32,8702.0,217.27,217.48,217.24,217.32,8702.0
2018-01-26 13:30:00,217.4,217.65,217.4,217.65,5761.0,217.4,217.65,217.4,217.65,5761.0
2018-01-26 14:00:00,217.58,217.58,217.18,217.22,9115.0,217.58,217.58,217.18,217.22,9115.0
2018-01-26 14:30:00,217.25,217.68,217.2,217.55,8200.0,217.25,217.68,217.2,217.55,8200.0
2018-01-26 15:00:00,217.6,217.79,217.56,217.61,14730.0,217.6,217.79,217.56,217.61,14730.0
2018-01-26 15:30:00,217.59,218.12,217.59,218.12,53721.0,217.59,218.12,217.59,218.12,53721.0
2018-01-29 09:30:00,218.03,219.51,217.57,219.39,17475.0,218.03,219.51,217.57,219.39,17475.0
2018-01-29 10:00:00,219.48,220.2,219.35,219.84,15524.0,219.48,220.2,219.35,219.84,15524.0
2018-01-29 10:30:00,219.84,219.9,219.15,219.15,29706.0,219.84,219.9,219.15,219.15,29706.0
2018-01-29 11:00:00,219.34,219.43,218.79,219.36,13444.0,219.34,219.43,218.79,219.36,13444.0
2018-01-29 11:30:00,219.25,219.64,218.94,219.45,13450.0,219.25,219.64,218.94,219.45,13450.0
2018-01-29 12:00:00,219.4,219.92,219.37,219.86,5800.0,219.4,219.92,219.37,219.86,5800.0
2018-01-29 12:30:00,219.88,219.88,219.07,219.3,16538.0,219.88,219.88,219.07,219.3,16538.0
2018-01-29 13:00:00,219.18,219.4,218.83,218.99,22712.0,219.18,219.4,218.83,218.99,22712.0
2018-01-29 13:30:00,218.94,219.14,218.65,219.14,31125.0,218.94,219.14,218.65,219.14,31125.0
2018-01-29 14:00:00,219.14,219.42,219.02,219.27,8786.0,219.14,219.42,219.02,219.27,8786.0
2018-01-29 14:30:00,219.27,219.34,218.8,219.24,13925.0,219.27,219.34,218.8,219.24,13925.0
2018-01-29 15:00:00,219.23,219.54,218.85,218.95,24131.0,219.23,219.54,218.85,218.95,24131.0
2018-01-29 15:30:00,218.98,219.24,218.64,218.67,78238.0,218.98,219.24,218.64,218.67,78238.0
2018-01-30 09:30:00,217.0,217.0,215.08,216.11,36405.0,217.0,217.0,215.08,216.11,36405.0
2018-01-30 10:00:00,216.11,216.49,215.1,215.29,38083.0,216.11,216.49,215.1,215.29,38083.0
2018-01-30 10:30:00,215.28,216.35,215.28,216.35,31755.0,215.28,216.35,215.28,216.35,31755.0
2018-01-30 11:00:00,216.47,216.49,215.54,215.71,31313.0,216.47,216.49,215.54,215.71,31313.0
2018-01-30 11:30:00,215.7,215.82,214.75,214.89,31062.0,215.7,215.82,214.75,214.89,31062.0
2018-01-30 12:00:00,214.87,215.45,214.6,215.42,15937.0,214.87,215.45,214.6,215.42,15937.0
2018-01-30 12:30:00,215.42,215.54,215.13,215.36,14539.0,215.42,215.54,215.13,215.36,14539.0
2018-01-30 13:00:00,215.36,215.57,215.19,215.41,11789.0,215.36,215.57,215.19,215.41,11789.0
2018-01-30 13:30:00,215.4,215.73,215.21,215.42,25353.0,215.4,215.73,215.21,215.42,25353.0
2018-01-30 14:00:00,215.43,215.5,215.2,215.28,11913.0,215.43,215.5,215.2,215.28,11913.0
2018-01-30 14:30:00,215.3,215.37,214.72,215.0,21518.0,215.3,215.37,214.72,215.0,21518.0
2018-01-30 15:00:00,215.06,215.31,214.87,215.07,32304.0,215.06,215.31,214.87,215.07,32304.0
2018-01-30 15:30:00,215.1,215.4,214.79,214.81,53335.0,215.1,215.4,214.79,214.81,53335.0
2018-01-31 09:30:00,216.23,219.8,214.63,215.14,53791.0,216.23,219.8,214.63,215.14,53791.0
2018-01-31 10:00:00,215.3,217.02,215.0,216.55,80145.0,215.3,217.02,215.0,216.55,80145.0
2018-01-31 10:30:00,216.62,216.97,214.86,215.15,35124.0,216.62,216.97,214.86,215.15,35124.0
2018-01-31 11:00:00,215.15,215.72,214.62,214.67,23867.0,215.15,215.72,214.62,214.67,23867.0
2018-01-31 11:30:00,214.67,215.22,214.62,214.92,80086.0,214.67,215.22,214.62,214.92,80086.0
2018-01-31 12:00:00,214.96,215.55,214.96,215.28,14745.0,214.96,215.55,214.96,215.28,14745.0
2018-01-31 12:30:00,215.27,215.5,214.93,215.23,9450.0,215.27,215.5,214.93,215.23,9450.0
2018-01-31 13:00:00,215.4,215.44,215.0,215.13,9010.0,215.4,215.44,215.0,215.13,9010.0
2018-01-31 13:30:00,215.17,215.57,215.07,215.17,19498.0,215.17,215.57,215.07,215.17,19498.0
2018-01-31 14:00:00,215.19,215.82,215.19,215.25,20673.0,215.19,215.82,215.19,215.25,20673.0
2018-01-31 14:30:00,215.25,215.78,214.79,215.37,22218.0,215.25,215.78,214.79,215.37,22218.0
2018-01-31 15:00:00,215.37,215.61,215.07,215.36,18558.0,215.37,215.61,215.07,215.36,18558.0
2018-01-31 15:30:00,215.42,216.37,215.39,215.65,45388.0,215.42,216.37,215.39,215.65,45388.0
2018-02-01 09:30:00,214.16,215.18,213.52,214.62,34751.0,214.16,215.18,213.52,214.62,34751.0
2018-02-01 10:00:00,214.97,216.04,214.59,215.58,14782.0,214.97,216.04,214.59,215.58,14782.0
2018-02-01 10:30:00,215.79,217.84,215.76,217.65,21333.0,215.79,217.84,215.76,217.65,21333.0
2018-02-01 11:00:00,217.58,217.77,216.43,216.45,21054.0,217.58,217.77,216.43,216.45,21054.0
2018-02-01 11:30:00,216.53,218.66,216.53,217.54,17550.0,216.53,218.66,216.53,217.54,17550.0
2018-02-01 12:00:00,217.52,218.54,217.5,217.8,12177.0,217.52,218.54,217.5,217.8,12177.0
2018-02-01 12:30:00,217.87,218.23,217.7,218.22,12493.0,217.87,218.23,217.7,218.22,12493.0
2018-02-01 13:00:00,218.24,218.38,218.02,218.26,8799.0,218.24,218.38,218.02,218.26,8799.0
2018-02-01 13:30:00,218.28,218.28,217.57,217.83,12260.0,218.28,218.28,217.57,217.83,12260.0
2018-02-01 14:00:00,217.83,217.83,216.92,217.16,9968.0,217.83,217.83,216.92,217.16,9968.0
2018-02-01 14:30:00,217.13,217.86,217.1,217.26,10179.0,217.13,217.86,217.1,217.26,10179.0
2018-02-01 15:00:00,217.26,217.9,217.26,217.65,14510.0,217.26,217.9,217.26,217.65,14510.0
2018-02-01 15:30:00,217.53,217.56,216.77,217.52,40923.0,217.53,217.56,216.77,217.52,40923.0
2018-02-02 09:30:00,215.88,217.41,215.61,216.12,24015.0,215.88,217.41,215.61,216.12,24015.0
2018-02-02 10:00:00,215.94,216.5,215.08,216.28,23078.0,215.94,216.5,215.08,216.28,23078.0
2018-02-02 10:30:00,216.28,216.29,215.76,216.0,16207.0,216.28,216.29,215.76,216.0,16207.0
2018-02-02 11:00:00,216.16,216.58,216.02,216.08,14004.0,216.16,216.58,216.02,216.08,14004.0
2018-02-02 11:30:00,216.13,216.31,215.95,215.97,22463.0,216.13,216.31,215.95,215.97,22463.0
2018-02-02 12:00:00,215.87,216.26,215.46,216.26,32385.0,215.87,216.26,215.46,216.26,32385.0
2018-02-02 12:30:00,216.27,216.28,215.32,215.47,36209.0,216.27,216.28,215.32,215.47,36209.0
2018-02-02 13:00:00,215.31,215.46,214.63,214.89,37474.0,215.31,215.46,214.63,214.89,37474.0
2018-02-02 13:30:00,214.89,215.02,213.89,214.72,24409.0,214.89,215.02,213.89,214.72,24409.0
2018-02-02 14:00:00,214.7,214.9,213.12,213.39,38632.0,214.7,214.9,213.12,213.39,38632.0
2018-02-02 14:30:00,213.2,213.73,213.08,213.25,27860.0,213.2,213.73,213.08,213.25,27860.0
2018-02-02 15:00:00,213.14,213.57,212.74,213.2,27893.0,213.14,213.57,212.74,213.2,27893.0
2018-02-02 15:30:00,213.14,213.69,212.26,212.39,72929.0,213.14,213.69,212.26,212.39,72929.0
2018-02-05 09:30:00,211.61,212.6,210.26,211.04,29130.0,211.61,212.6,210.26,211.04,29130.0
2018-02-05 10:00:00,210.9,212.6,210.84,212.56,30239.0,210.9,212.6,210.84,212.56,30239.0
2018-02-05 10:30:00,212.52,212.64,211.59,211.96,25023.0,212.52,212.64,211.59,211.96,25023.0
2018-02-05 11:00:00,211.92,212.33,211.64,212.17,27202.0,211.92,212.33,211.64,212.17,27202.0
2018-02-05 11:30:00,212.15,212.15,211.4,211.85,20066.0,212.15,212.15,211.4,211.85,20066.0
2018-02-05 12:00:00,211.73,211.73,210.38,210.65,30548.0,211.73,211.73,210.38,210.65,30548.0
2018-02-05 12:30:00,210.72,210.99,209.96,210.1,42939.0,210.72,210.99,209.96,210.1,42939.0
2018-02-05 13:00:00,209.78,209.91,208.46,208.76,19841.0,209.78,209.91,208.46,208.76,19841.0
2018-02-05 13:30:00,208.76,209.52,208.01,209.45,18029.0,208.76,209.52,208.01,209.45,18029.0
2018-02-05 14:00:00,209.5,209.5,208.11,208.62,24389.0,209.5,209.5,208.11,208.62,24389.0
2018-02-05 14:30:00,208.45,208.45,206.04,206.43,20043.0,208.45,208.45,206.04,206.43,20043.0
2018-02-05 15:00:00,206.16,206.83,202.89,206.8,38798.0,206.16,206.83,202.89,206.8,38798.0
2018-02-05 15:30:00,206.73,206.87,203.47,203.53,62542.0,206.73,206.87,203.47,203.53,62542.0
2018-02-06 09:30:00,200.39,204.42,198.25,203.01,52299.0,200.39,204.42,198.25,203.01,52299.0
2018-02-06 10:00:00,203.1,204.0,199.81,200.04,64631.0,203.1,204.0,199.81,200.04,64631.0
2018-02-06 10:30:00,200.03,201.5,198.15,201.37,60045.0,200.03,201.5,198.15,201.37,60045.0
2018-02-06 11:00:00,201.05,201.36,199.87,200.34,33387.0,201.05,201.36,199.87,200.34,33387.0
2018-02-06 11:30:00,200.14,200.32,199.29,199.29,23959.0,200.14,200.32,199.29,199.29,23959.0
2018-02-06 12:00:00,199.4,201.44,199.4,201.36,20178.0,199.4,201.44,199.4,201.36,20178.0
2018-02-06 12:30:00,201.0,201.96,200.47,201.2,23497.0,201.0,201.96,200.47,201.2,23497.0
2018-02-06 13:00:00,200.82,201.01,199.37,199.59,46320.0,200.82,201.01,199.37,199.59,46320.0
2018-02-06 13:30:00,199.59,199.78,198.58,198.84,29928.0,199.59,199.78,198.58,198.84,29928.0
2018-02-06 14:00:00,198.75,199.1,197.82,198.82,32213.0,198.75,199.1,197.82,198.82,32213.0
2018-02-06 14:30:00,198.72,202.38,198.67,202.11,27543.0,198.72,202.38,198.67,202.11,27543.0
2018-02-06 15:00:00,202.44,203.23,201.78,202.9,49187.0,202.44,203.23,201.78,202.9,49187.0
2018-02-06 15:30:00,203.0,204.22,202.05,202.72,104646.0,203.0,204.22,202.05,202.72,104646.0
2018-02-07 09:30:00,202.2,204.64,202.2,204.28,14122.0,202.2,204.64,202.2,204.28,14122.0
2018-02-07 10:00:00,203.84,204.65,202.72,202.72,10745.0,203.84,204.65,202.72,202.72,10745.0
2018-02-07 10:30:00,202.72,203.95,202.32,203.95,22394.0,202.72,203.95,202.32,203.95,22394.0
2018-02-07 11:00:00,204.36,204.99,203.88,203.89,22451.0,204.36,204.99,203.88,203.89,22451.0
2018-02-07 11:30:00,203.86,204.0,202.92,204.0,14232.0,203.86,204.0,202.92,204.0,14232.0
2018-02-07 12:00:00,204.08,204.6,204.07,204.58,9364.0,204.08,204.6,204.07,204.58,9364.0
2018-02-07 12:30:00,204.71,204.94,203.72,203.73,10450.0,204.71,204.94,203.72,203.73,10450.0
2018-02-07 13:00:00,203.91,203.93,202.44,203.24,14017.0,203.91,203.93,202.44,203.24,14017.0
2018-02-07 13:30:00,203.05,203.76,203.0,203.32,8197.0,203.05,203.76,203.0,203.32,8197.0
2018-02-07 14:00:00,203.32,203.53,202.74,203.3,10185.0,203.32,203.53,202.74,203.3,10185.0
2018-02-07 14:30:00,203.32,203.64,202.24,203.07,16267.0,203.32,203.64,202.24,203.07,16267.0
2018-02-07 15:00:00,203.07,204.4,202.99,204.25,16907.0,203.07,204.4,202.99,204.25,16907.0
2018-02-07 15:30:00,204.32,204.61,201.87,201.98,57724.0,204.32,204.61,201.87,201.98,57724.0
2018-02-08 09:30:00,201.85,202.91,200.9,201.63,13241.0,201.85,202.91,200.9,201.63,13241.0
2018-02-08 10:00:00,201.74,202.85,201.5,202.0,12856.0,201.74,202.85,201.5,202.0,12856.0
2018-02-08 10:30:00,201.99,202.47,200.5,200.75,21113.0,201.99,202.47,200.5,200.75,21113.0
2018-02-08 11:00:00,200.74,201.39,197.94,198.04,50266.0,200.74,201.39,197.94,198.04,50266.0
2018-02-08 11:30:00,198.19,198.72,197.45,197.45,37937.0,198.19,198.72,197.45,197.45,37937.0
2018-02-08 12:00:00,197.59,198.02,196.53,196.86,21809.0,197.59,198.02,196.53,196.86,21809.0
2018-02-08 12:30:00,196.75,197.27,195.45,196.15,26412.0,196.75,197.27,195.45,196.15,26412.0
2018-02-08 13:00:00,196.15,197.23,195.33,196.27,42998.0,196.15,197.23,195.33,196.27,42998.0
2018-02-08 13:30:00,196.2,197.52,196.05,197.12,47193.0,196.2,197.52,196.05,197.12,47193.0
2018-02-08 14:00:00,197.15,197.6,195.61,195.84,47808.0,197.15,197.6,195.61,195.84,47808.0
2018-02-08 14:30:00,195.79,196.11,194.72,195.04,26988.0,195.79,196.11,194.72,195.04,26988.0
2018-02-08 15:00:00,195.14,196.09,193.79,194.67,107646.0,195.14,196.09,193.79,194.67,107646.0
2018-02-08 15:30:00,194.59,194.95,191.53,191.79,134286.0,194.59,194.95,191.53,191.79,134286.0
2018-02-09 09:30:00,194.0,195.74,193.65,194.49,28071.0,194.0,195.74,193.65,194.49,28071.0
2018-02-09 10:00:00,194.45,194.45,192.73,193.09,27033.0,194.45,194.45,192.73,193.09,27033.0
2018-02-09 10:30:00,193.09,193.47,190.66,192.29,28983.0,193.09,193.47,190.66,192.29,28983.0
2018-02-09 11:00:00,192.45,193.42,191.31,191.6,23158.0,192.45,193.42,191.31,191.6,23158.0
2018-02-09 11:30:00,191.73,192.29,190.85,190.86,17756.0,191.73,192.29,190.85,190.86,17756.0
2018-02-09 12:00:00,191.2,191.47,189.33,189.8,29182.0,191.2,191.47,189.33,189.8,29182.0
2018-02-09 12:30:00,189.78,190.04,187.71,189.6,42105.0,189.78,190.04,187.71,189.6,42105.0
2018-02-09 13:00:00,189.5,189.65,187.66,188.4,22072.0,189.5,189.65,187.66,188.4,22072.0
2018-02-09 13:30:00,188.28,190.58,187.75,189.72,20960.0,188.28,190.58,187.75,189.72,20960.0
2018-02-09 14:00:00,189.49,193.54,189.49,192.31,34665.0,189.49,193.54,189.49,192.31,34665.0
2018-02-09 14:30:00,191.82,192.3,191.13,191.32,38708.0,191.82,192.3,191.13,191.32,38708.0
2018-02-09 15:00:00,191.1,192.06,189.76,191.85,36120.0,191.1,192.06,189.76,191.85,36120.0
2018-02-09 15:30:00,191.83,195.04,191.72,193.54,91022.0,191.83,195.04,191.72,193.54,91022.0
2018-02-12 09:30:00,194.95,196.29,194.1,195.61,46621.0,194.95,196.29,194.1,195.61,46621.0
2018-02-12 10:00:00,195.53,196.62,194.95,195.76,52515.0,195.53,196.62,194.95,195.76,52515.0
2018-02-12 10:30:00,195.43,196.81,195.12,196.16,26391.0,195.43,196.81,195.12,196.16,26391.0
2018-02-12 11:00:00,196.33,197.47,195.99,197.38,30052.0,196.33,197.47,195.99,197.38,30052.0
2018-02-12 11:30:00,197.19,198.52,196.58,198.52,19544.0,197.19,198.52,196.58,198.52,19544.0
2018-02-12 12:00:00,198.19,198.8,197.79,198.29,20108.0,198.19,198.8,197.79,198.29,20108.0
2018-02-12 12:30:00,198.26,198.73,197.51,197.99,22263.0,198.26,198.73,197.51,197.99,22263.0
2018-02-12 13:00:00,198.16,198.77,198.06,198.77,16342.0,198.16,198.77,198.06,198.77,16342.0
2018-02-12 13:30:00,198.85,199.34,198.45,199.11,18000.0,198.85,199.34,198.45,199.11,18000.0
2018-02-12 14:00:00,199.11,199.58,198.86,199.53,24769.0,199.11,199.58,198.86,199.53,24769.0
2018-02-12 14:30:00,199.58,199.78,198.92,198.94,22320.0,199.58,199.78,198.92,198.94,22320.0
2018-02-12 15:00:00,199.16,200.39,199.1,199.32,28538.0,199.16,200.39,199.1,199.32,28538.0
2018-02-12 15:30:00,199.42,199.5,197.34,198.37,79216.0,199.42,199.5,197.34,198.37,79216.0
2018-02-13 09:30:00,197.5,197.54,196.35,197.4,20222.0,197.5,197.54,196.35,197.4,20222.0
2018-02-13 10:00:00,197.54,199.09,197.54,198.82,13855.0,197.54,199.09,197.54,198.82,13855.0
2018-02-13 10:30:00,198.82,198.96,198.05,198.71,15635.0,198.82,198.96,198.05,198.71,15635.0
2018-02-13 11:00:00,198.71,198.79,198.05,198.3,17827.0,198.71,198.79,198.05,198.3,17827.0
2018-02-13 11:30:00,198.34,199.13,198.28,198.95,10807.0,198.34,199.13,198.28,198.95,10807.0
2018-02-13 12:00:00,198.96,199.41,198.79,198.79,20903.0,198.96,199.41,198.79,198.79,20903.0
2018-02-13 12:30:00,198.78,199.01,198.46,198.81,8308.0,198.78,199.01,198.46,198.81,8308.0
2018-02-13 13:00:00,198.64,200.48,198.63,200.12,25432.0,198.64,200.48,198.63,200.12,25432.0
2018-02-13 13:30:00,200.11,200.54,199.73,199.73,13479.0,200.11,200.54,199.73,199.73,13479.0
2018-02-13 14:00:00,199.93,200.79,199.9,200.77,13652.0,199.93,200.79,199.9,200.77,13652.0
2018-02-13 14:30:00,200.73,200.93,200.41,200.7,14654.0,200.73,200.93,200.41,200.7,14654.0
2018-02-13 15:00:00,200.66,201.15,200.16,201.09,22964.0,200.66,201.15,200.16,201.09,22964.0
2018-02-13 15:30:00,201.06,201.07,200.05,200.21,50731.0,201.06,201.07,200.05,200.21,50731.0
2018-02-14 09:30:00,198.71,200.27,196.99,199.26,15632.0,198.71,200.27,196.99,199.26,15632.0
2018-02-14 10:00:00,199.24,201.19,199.24,200.68,16385.0,199.24,201.19,199.24,200.68,16385.0
2018-02-14 10:30:00,200.79,201.26,200.48,201.07,18597.0,200.79,201.26,200.48,201.07,18597.0
2018-02-14 11:00:00,201.07,202.0,200.5,201.99,19451.0,201.07,202.0,200.5,201.99,19451.0
2018-02-14 11:30:00,201.64,202.44,201.63,202.22,18214.0,201.64,202.44,201.63,202.22,18214.0
2018-02-14 12:00:00,202.14,202.91,202.13,202.91,17096.0,202.14,202.91,202.13,202.91,17096.0
2018-02-14 12:30:00,202.87,203.08,202.42,202.79,16909.0,202.87,203.08,202.42,202.79,16909.0
2018-02-14 13:00:00,202.78,203.76,202.63,203.46,15366.0,202.78,203.76,202.63,203.46,15366.0
2018-02-14 13:30:00,203.41,203.97,203.38,203.89,11437.0,203.41,203.97,203.38,203.89,11437.0
2018-02-14 14:00:00,203.85,204.39,203.2,203.2,24282.0,203.85,204.39,203.2,203.2,24282.0
2018-02-14 14:30:00,203.28,204.34,203.18,204.15,19550.0,203.28,204.34,203.18,204.15,19550.0
2018-02-14 15:00:00,204.16,204.61,203.86,204.12,20960.0,204.16,204.61,203.86,204.12,20960.0
2018-02-14 15:30:00,204.1,204.79,203.86,204.61,77337.0,204.1,204.79,203.86,204.61,77337.0
2018-02-15 09:30:00,206.46,206.64,205.21,205.28,21038.0,206.46,206.64,205.21,205.28,21038.0
2018-02-15 10:00:00,205.28,205.44,204.47,205.3,30324.0,205.28,205.44,204.47,205.3,30324.0
2018-02-15 10:30:00,205.28,205.86,204.63,205.23,42334.0,205.28,205.86,204.63,205.23,42334.0
2018-02-15 11:00:00,205.04,206.68,205.0,206.68,27766.0,205.04,206.68,205.0,206.68,27766.0
2018-02-15 11:30:00,206.65,206.65,205.63,205.79,9084.0,206.65,206.65,205.63,205.79,9084.0
2018-02-15 12:00:00,205.78,206.29,205.6,206.06,12781.0,205.78,206.29,205.6,206.06,12781.0
2018-02-15 12:30:00,206.07,206.19,205.81,206.03,12089.0,206.07,206.19,205.81,206.03,12089.0
2018-02-15 13:00:00,206.21,206.7,205.9,206.1,11128.0,206.21,206.7,205.9,206.1,11128.0
2018-02-15 13:30:00,205.97,206.36,205.8,206.19,9973.0,205.97,206.36,205.8,206.19,9973.0
2018-02-15 14:00:00,206.32,206.75,206.05,206.58,16301.0,206.32,206.75,206.05,206.58,16301.0
2018-02-15 14:30:00,206.76,206.9,206.27,206.46,18854.0,206.76,206.9,206.27,206.46,18854.0
2018-02-15 15:00:00,206.56,206.89,206.35,206.42,19834.0,206.56,206.89,206.35,206.42,19834.0
2018-02-15 15:30:00,206.36,206.95,206.23,206.94,70466.0,206.36,206.95,206.23,206.94,70466.0
2018-02-16 09:30:00,206.47,207.0,205.06,205.87,29908.0,206.47,207.0,205.06,205.87,29908.0
2018-02-16 10:00:00,205.87,207.27,205.41,207.13,10934.0,205.87,207.27,205.41,207.13,10934.0
2018-02-16 10:30:00,207.3,208.04,207.01,207.01,15199.0,207.3,208.04,207.01,207.01,15199.0
2018-02-16 11:00:00,207.0,208.5,206.74,207.75,10476.0,207.0,208.5,206.74,207.75,10476.0
2018-02-16 11:30:00,207.72,208.11,207.29,207.4,17989.0,207.72,208.11,207.29,207.4,17989.0
2018-02-16 12:00:00,207.24,207.57,206.98,207.0,15942.0,207.24,207.57,206.98,207.0,15942.0
2018-02-16 12:30:00,207.06,208.04,206.79,207.0,17202.0,207.06,208.04,206.79,207.0,17202.0
2018-02-16 13:00:00,207.0,207.25,206.34,206.35,13650.0,207.0,207.25,206.34,206.35,13650.0
2018-02-16 13:30:00,206.33,207.05,206.25,206.47,8950.0,206.33,207.05,206.25,206.47,8950.0
2018-02-16 14:00:00,206.76,207.1,205.33,205.79,12600.0,206.76,207.1,205.33,205.79,12600.0
2018-02-16 14:30:00,205.87,206.39,205.62,206.03,11960.0,205.87,206.39,205.62,206.03,11960.0
2018-02-16 15:00:00,206.22,206.9,206.18,206.81,14296.0,206.22,206.9,206.18,206.81,14296.0
2018-02-16 15:30:00,206.69,206.73,206.08,206.18,41155.0,206.69,206.73,206.08,206.18,41155.0
2018-02-20 09:30:00,204.75,205.13,203.66,203.69,48786.0,204.75,205.13,203.66,203.69,48786.0
2018-02-20 10:00:00,203.92,204.88,203.87,204.08,28189.0,203.92,204.88,203.87,204.08,28189.0
2018-02-20 10:30:00,204.08,204.93,203.75,204.0,35112.0,204.08,204.93,203.75,204.0,35112.0
2018-02-20 11:00:00,204.12,204.62,203.87,204.21,25600.0,204.12,204.62,203.87,204.21,25600.0
2018-02-20 11:30:00,204.34,205.4,204.15,205.32,15958.0,204.34,205.4,204.15,205.32,15958.0
2018-02-20 12:00:00,205.32,205.62,205.21,205.31,11538.0,205.32,205.62,205.21,205.31,11538.0
2018-02-20 12:30:00,205.39,206.11,205.37,206.03,11224.0,205.39,206.11,205.37,206.03,11224.0
2018-02-20 13:00:00,206.05,206.17,205.16,205.16,7767.0,206.05,206.17,205.16,205.16,7767.0
2018-02-20 13:30:00,205.36,205.72,204.97,205.29,11949.0,205.36,205.72,204.97,205.29,11949.0
2018-02-20 14:00:00,205.5,205.51,204.48,204.72,12237.0,205.5,205.51,204.48,204.72,12237.0
2018-02-20 14:30:00,204.89,205.1,204.15,204.31,16286.0,204.89,205.1,204.15,204.31,16286.0
2018-02-20 15:00:00,204.31,204.5,203.17,203.76,18488.0,204.31,204.5,203.17,203.76,18488.0
2018-02-20 15:30:00,203.75,204.25,203.44,203.87,42081.0,203.75,204.25,203.44,203.87,42081.0
2018-02-21 09:30:00,203.89,205.95,203.86,205.74,14109.0,203.89,205.95,203.86,205.74,14109.0
2018-02-21 10:00:00,205.73,206.14,205.13,205.84,10400.0,205.73,206.14,205.13,205.84,10400.0
2018-02-21 10:30:00,205.83,207.4,205.81,206.92,11262.0,205.83,207.4,205.81,206.92,11262.0
2018-02-21 11:00:00,206.98,207.22,206.27,206.74,20300.0,206.98,207.22,206.27,206.74,20300.0
2018-02-21 11:30:00,206.87,207.16,206.81,207.16,8200.0,206.87,207.16,206.81,207.16,8200.0
2018-02-21 12:00:00,207.12,207.12,206.48,206.49,5533.0,207.12,207.12,206.48,206.49,5533.0
2018-02-21 12:30:00,206.41,206.91,206.41,206.54,10322.0,206.41,206.91,206.41,206.54,10322.0
2018-02-21 13:00:00,206.72,207.37,206.62,207.37,6103.0,206.72,207.37,206.62,207.37,6103.0
2018-02-21 13:30:00,207.36,207.72,207.33,207.59,6300.0,207.36,207.72,207.33,207.59,6300.0
2018-02-21 14:00:00,207.59,209.03,207.59,207.73,12664.0,207.59,209.03,207.59,207.73,12664.0
2018-02-21 14:30:00,207.84,207.97,206.89,206.9,7800.0,207.84,207.97,206.89,206.9,7800.0
2018-02-21 15:00:00,206.76,206.76,205.66,206.27,17121.0,206.76,206.76,205.66,206.27,17121.0
2018-02-21 15:30:00,206.43,206.73,204.05,204.28,58671.0,206.43,206.73,204.05,204.28,58671.0
2018-02-22 09:30:00,205.38,207.0,204.38,205.94,18311.0,205.38,207.0,204.38,205.94,18311.0
2018-02-22 10:00:00,205.77,206.22,204.27,204.96,13287.0,205.77,206.22,204.27,204.96,13287.0
2018-02-22 10:30:00,204.96,205.99,204.68,205.84,14058.0,204.96,205.99,204.68,205.84,14058.0
2018-02-22 11:00:00,205.55,206.38,205.3,206.38,12819.0,205.55,206.38,205.3,206.38,12819.0
2018-02-22 11:30:00,206.39,207.41,205.97,207.11,14301.0,206.39,207.41,205.97,207.11,14301.0
2018-02-22 12:00:00,206.89,207.0,206.11,206.81,39208.0,206.89,207.0,206.11,206.81,39208.0
2018-02-22 12:30:00,206.72,207.32,206.32,206.98,44698.0,206.72,207.32,206.32,206.98,44698.0
2018-02-22 13:00:00,206.82,207.11,205.46,205.62,20115.0,206.82,207.11,205.46,205.62,20115.0
2018-02-22 13:30:00,205.49,205.75,205.13,205.32,11631.0,205.49,205.75,205.13,205.32,11631.0
2018-02-22 14:00:00,205.04,205.81,205.04,205.81,8913.0,205.04,205.81,205.04,205.81,8913.0
2018-02-22 14:30:00,205.85,205.85,203.97,203.97,15041.0,205.85,205.85,203.97,203.97,15041.0
2018-02-22 15:00:00,204.09,204.39,203.44,203.84,21189.0,204.09,204.39,203.44,203.84,21189.0
2018-02-22 15:30:00,203.85,204.91,203.69,204.47,60751.0,203.85,204.91,203.69,204.47,60751.0
2018-02-23 09:30:00,205.47,206.11,203.3,203.53,29749.0,205.47,206.11,203.3,203.53,29749.0
2018-02-23 10:00:00,203.75,203.88,202.8,203.76,19972.0,203.75,203.88,202.8,203.76,19972.0
2018-02-23 10:30:00,203.97,204.79,203.83,204.46,13010.0,203.97,204.79,203.83,204.46,13010.0
2018-02-23 11:00:00,204.52,205.17,203.97,204.72,25933.0,204.52,205.17,203.97,204.72,25933.0
2018-02-23 11:30:00,204.93,205.54,204.48,205.28,8263.0,204.93,205.54,204.48,205.28,8263.0
2018-02-23 12:00:00,205.24,205.58,205.0,205.41,11228.0,205.24,205.58,205.0,205.41,11228.0
2018-02-23 12:30:00,205.47,205.85,205.34,205.8,19786.0,205.47,205.85,205.34,205.8,19786.0
2018-02-23 13:00:00,205.8,205.95,205.54,205.95,5300.0,205.8,205.95,205.54,205.95,5300.0
2018-02-23 13:30:00,205.95,206.67,205.85,206.67,6287.0,205.95,206.67,205.85,206.67,6287.0
2018-02-23 14:00:00,206.69,206.8,206.15,206.8,9000.0,206.69,206.8,206.15,206.8,9000.0
2018-02-23 14:30:00,206.8,207.57,206.7,207.16,12019.0,206.8,207.57,206.7,207.16,12019.0
2018-02-23 15:00:00,207.21,208.34,207.2,208.33,24587.0,207.21,208.34,207.2,208.33,24587.0
2018-02-23 15:30:00,208.23,208.65,208.08,208.54,49472.0,208.23,208.65,208.08,208.54,49472.0
2018-02-26 09:30:00,208.98,208.98,206.82,207.25,21390.0,208.98,208.98,206.82,207.25,21390.0
2018-02-26 10:00:00,207.33,207.53,206.19,206.55,17208.0,207.33,207.53,206.19,206.55,17208.0
2018-02-26 10:30:00,206.78,206.83,206.03,206.47,17268.0,206.78,206.83,206.03,206.47,17268.0
2018-02-26 11:00:00,206.17,207.08,206.17,206.76,10224.0,206.17,207.08,206.17,206.76,10224.0
2018-02-26 11:30:00,206.44,206.74,206.22,206.57,13239.0,206.44,206.74,206.22,206.57,13239.0
2018-02-26 12:00:00,206.33,207.43,206.29,207.12,7134.0,206.33,207.43,206.29,207.12,7134.0
2018-02-26 12:30:00,206.98,207.33,206.67,207.18,5792.0,206.98,207.33,206.67,207.18,5792.0
2018-02-26 13:00:00,207.42,207.58,207.18,207.55,8551.0,207.42,207.58,207.18,207.55,8551.0
2018-02-26 13:30:00,207.52,207.72,207.34,207.62,5600.0,207.52,207.72,207.34,207.62,5600.0
2018-02-26 14:00:00,207.71,208.26,207.6,207.83,10463.0,207.71,208.26,207.6,207.83,10463.0
2018-02-26 14:30:00,207.76,208.09,207.14,207.9,10069.0,207.76,208.09,207.14,207.9,10069.0
2018-02-26 15:00:00,207.81,208.77,207.81,208.77,14159.0,207.81,208.77,207.81,208.77,14159.0
2018-02-26 15:30:00,208.66,208.69,207.89,208.41,30883.0,208.66,208.69,207.89,208.41,30883.0
2018-02-27 09:30:00,208.19,209.11,205.63,205.74,22476.0,208.19,209.11,205.63,205.74,22476.0
2018-02-27 10:00:00,205.89,207.72,205.29,207.22,28623.0,205.89,207.72,205.29,207.22,28623.0
2018-02-27 10:30:00,207.13,207.44,206.68,206.88,10155.0,207.13,207.44,206.68,206.88,10155.0
2018-02-27 11:00:00,206.68,208.09,206.67,207.29,15448.0,206.68,208.09,206.67,207.29,15448.0
2018-02-27 11:30:00,207.38,207.94,207.1,207.36,10400.0,207.38,207.94,207.1,207.36,10400.0
2018-02-27 12:00:00,207.21,207.21,206.57,207.08,7506.0,207.21,207.21,206.57,207.08,7506.0
2018-02-27 12:30:00,207.11,207.87,206.89,207.76,10906.0,207.11,207.87,206.89,207.76,10906.0
2018-02-27 13:00:00,207.67,208.07,207.45,207.78,9663.0,207.67,208.07,207.45,207.78,9663.0
2018-02-27 13:30:00,207.76,207.8,206.9,206.9,12960.0,207.76,207.8,206.9,206.9,12960.0
2018-02-27 14:00:00,206.78,206.82,206.07,206.46,15048.0,206.78,206.82,206.07,206.46,15048.0
2018-02-27 14:30:00,206.53,206.93,206.14,206.64,14576.0,206.53,206.93,206.14,206.64,14576.0
2018-02-27 15:00:00,206.51,206.7,206.18,206.7,19344.0,206.51,206.7,206.18,206.7,19344.0
2018-02-27 15:30:00,206.63,207.04,206.04,206.05,48519.0,206.63,207.04,206.04,206.05,48519.0
2018-02-28 09:30:00,206.63,208.63,206.13,208.62,12604.0,206.63,208.63,206.13,208.62,12604.0
2018-02-28 10:00:00,208.87,209.15,208.11,209.15,17538.0,208.87,209.15,208.11,209.15,17538.0
2018-02-28 10:30:00,209.14,209.48,207.55,207.98,14209.0,209.14,209.48,207.55,207.98,14209.0
2018-02-28 11:00:00,208.08,208.08,206.72,207.23,12030.0,208.08,208.08,206.72,207.23,12030.0
2018-02-28 11:30:00,207.13,207.13,206.39,206.8,6000.0,207.13,207.13,206.39,206.8,6000.0
2018-02-28 12:00:00,206.81,207.41,206.73,207.4,7434.0,206.81,207.41,206.73,207.4,7434.0
2018-02-28 12:30:00,207.27,207.68,207.26,207.5,3107.0,207.27,207.68,207.26,207.5,3107.0
2018-02-28 13:00:00,207.4,207.83,207.26,207.71,5000.0,207.4,207.83,207.26,207.71,5000.0
2018-02-28 13:30:00,207.64,208.02,207.5,208.02,3956.0,207.64,208.02,207.5,208.02,3956.0
2018-02-28 14:00:00,208.21,208.66,208.11,208.65,6598.0,208.21,208.66,208.11,208.65,6598.0
2018-02-28 14:30:00,208.44,208.44,206.99,206.99,7901.0,208.44,208.44,206.99,206.99,7901.0
2018-02-28 15:00:00,206.91,206.99,205.9,206.08,8800.0,206.91,206.99,205.9,206.08,8800.0
2018-02-28 15:30:00,205.99,206.28,204.63,204.65,54591.0,205.99,206.28,204.63,204.65,54591.0
2018-03-01 09:30:00,204.81,205.85,203.8,204.01,25846.0,204.81,205.85,203.8,204.01,25846.0
2018-03-01 10:00:00,203.91,205.05,203.21,204.35,19625.0,203.91,205.05,203.21,204.35,19625.0
2018-03-01 10:30:00,204.64,205.2,204.03,204.88,16995.0,204.64,205.2,204.03,204.88,16995.0
2018-03-01 11:00:00,204.88,205.09,203.0,203.0,21536.0,204.88,205.09,203.0,203.0,21536.0
2018-03-01 11:30:00,203.39,204.47,203.38,203.87,12577.0,203.39,204.47,203.38,203.87,12577.0
2018-03-01 12:00:00,203.87,204.14,202.57,202.76,16715.0,203.87,204.14,202.57,202.76,16715.0
2018-03-01 12:30:00,202.72,202.87,202.03,202.27,9201.0,202.72,202.87,202.03,202.27,9201.0
2018-03-01 13:00:00,202.17,202.17,200.6,200.97,16954.0,202.17,202.17,200.6,200.97,16954.0
2018-03-01 13:30:00,200.97,201.02,199.73,199.82,11536.0,200.97,201.02,199.73,199.82,11536.0
2018-03-01 14:00:00,199.8,199.8,197.63,199.0,14514.0,199.8,199.8,197.63,199.0,14514.0
2018-03-01 14:30:00,198.73,199.17,198.0,198.8,20752.0,198.73,199.17,198.0,198.8,20752.0
2018-03-01 15:00:00,198.84,199.94,198.08,199.25,23058.0,198.84,199.94,198.08,199.25,23058.0
2018-03-01 15:30:00,199.36,199.44,197.9,198.24,76640.0,199.36,199.44,197.9,198.24,76640.0
2018-03-02 09:30:00,196.7,198.33,196.2,196.33,30551.0,196.7,198.33,196.2,196.33,30551.0
2018-03-02 10:00:00,196.55,197.29,196.36,196.68,19337.0,196.55,197.29,196.36,196.68,19337.0
2018-03-02 10:30:00,196.74,198.47,196.68,197.74,18322.0,196.74,198.47,196.68,197.74,18322.0
2018-03-02 11:00:00,197.73,198.39,197.02,198.26,13195.0,197.73,198.39,197.02,198.26,13195.0
2018-03-02 11:30:00,198.24,198.95,197.82,198.95,14515.0,198.24,198.95,197.82,198.95,14515.0
2018-03-02 12:00:00,199.03,199.06,198.22,198.59,9698.0,199.03,199.06,198.22,198.59,9698.0
2018-03-02 12:30:00,198.58,199.35,198.13,199.32,9194.0,198.58,199.35,198.13,199.32,9194.0
2018-03-02 13:00:00,199.37,199.37,198.69,198.97,25800.0,199.37,199.37,198.69,198.97,25800.0
2018-03-02 13:30:00,199.05,199.54,198.64,199.09,11700.0,199.05,199.54,198.64,199.09,11700.0
2018-03-02 14:00:00,199.32,199.67,198.92,199.25,14496.0,199.32,199.67,198.92,199.25,14496.0
2018-03-02 14:30:00,199.38,199.9,199.03,199.5,12111.0,199.38,199.9,199.03,199.5,12111.0
2018-03-02 15:00:00,199.46,199.46,198.72,199.3,18610.0,199.46,199.46,198.72,199.3,18610.0
2018-03-02 15:30:00,199.34,200.39,199.31,199.98,45552.0,199.34,200.39,199.31,199.98,45552.0
2018-03-05 09:30:00,198.84,199.43,198.02,198.48,18269.0,198.84,199.43,198.02,198.48,18269.0
2018-03-05 10:00:00,198.7,199.55,198.21,199.31,18351.0,198.7,199.55,198.21,199.31,18351.0
2018-03-05 10:30:00,199.39,200.17,199.25,199.98,23453.0,199.39,200.17,199.25,199.98,23453.0
2018-03-05 11:00:00,199.98,200.58,199.98,200.45,16640.0,199.98,200.58,199.98,200.45,16640.0
2018-03-05 11:30:00,200.4,201.25,200.19,200.93,14847.0,200.4,201.25,200.19,200.93,14847.0
2018-03-05 12:00:00,200.93,201.5,200.58,200.6,10200.0,200.93,201.5,200.58,200.6,10200.0
2018-03-05 12:30:00,200.65,201.3,200.59,201.11,15309.0,200.65,201.3,200.59,201.11,15309.0
2018-03-05 13:00:00,201.17,201.27,200.57,200.57,21657.0,201.17,201.27,200.57,200.57,21657.0
2018-03-05 13:30:00,200.52,201.07,200.47,201.07,13219.0,200.52,201.07,200.47,201.07,13219.0
2018-03-05 14:00:00,200.98,201.11,200.25,200.52,11957.0,200.98,201.11,200.25,200.52,11957.0
2018-03-05 14:30:00,200.74,201.53,200.6,201.14,27500.0,200.74,201.53,200.6,201.14,27500.0
2018-03-05 15:00:00,201.25,202.03,201.12,201.58,39248.0,201.25,202.03,201.12,201.58,39248.0
2018-03-05 15:30:00,201.58,202.36,201.36,201.39,34050.0,201.58,202.36,201.36,201.39,34050.0
2018-03-06 09:30:00,201.56,202.42,200.73,201.83,18733.0,201.56,202.42,200.73,201.83,18733.0
2018-03-06 10:00:00,202.0,203.71,201.94,203.71,31429.0,202.0,203.71,201.94,203.71,31429.0
2018-03-06 10:30:00,203.63,203.8,202.42,202.55,52244.0,203.63,203.8,202.42,202.55,52244.0
2018-03-06 11:00:00,202.64,203.33,202.64,203.08,21961.0,202.64,203.33,202.64,203.08,21961.0
2018-03-06 11:30:00,203.03,204.12,203.03,204.12,21981.0,203.03,204.12,203.03,204.12,21981.0
2018-03-06 12:00:00,204.11,204.15,203.59,203.72,11640.0,204.11,204.15,203.59,203.72,11640.0
2018-03-06 12:30:00,203.59,204.63,203.59,204.63,8541.0,203.59,204.63,203.59,204.63,8541.0
2018-03-06 13:00:00,204.72,204.83,204.25,204.41,8105.0,204.72,204.83,204.25,204.41,8105.0
2018-03-06 13:30:00,204.36,204.37,203.56,203.73,7254.0,204.36,204.37,203.56,203.73,7254.0
2018-03-06 14:00:00,203.82,204.11,203.62,203.68,14191.0,203.82,204.11,203.62,203.68,14191.0
2018-03-06 14:30:00,203.74,204.97,203.69,204.6,14407.0,203.74,204.97,203.69,204.6,14407.0
2018-03-06 15:00:00,204.54,204.63,204.09,204.52,16331.0,204.54,204.63,204.09,204.52,16331.0
2018-03-06 15:30:00,204.58,205.4,204.57,205.31,70894.0,204.58,205.4,204.57,205.31,70894.0
2018-03-07 09:30:00,203.27,204.22,202.48,204.03,18774.0,203.27,204.22,202.48,204.03,18774.0
2018-03-07 10:00:00,204.16,204.74,203.63,204.55,10560.0,204.16,204.74,203.63,204.55,10560.0
2018-03-07 10:30:00,204.49,204.63,203.73,204.45,9908.0,204.49,204.63,203.73,204.45,9908.0
2018-03-07 11:00:00,204.49,205.06,204.32,205.01,13705.0,204.49,205.06,204.32,205.01,13705.0
2018-03-07 11:30:00,205.14,206.05,205.03,205.21,12513.0,205.14,206.05,205.03,205.21,12513.0
2018-03-07 12:00:00,204.87,205.46,204.54,205.12,12666.0,204.87,205.46,204.54,205.12,12666.0
2018-03-07 12:30:00,205.25,206.59,205.25,206.55,13079.0,205.25,206.59,205.25,206.55,13079.0
2018-03-07 13:00:00,206.33,206.74,205.64,206.69,11886.0,206.33,206.74,205.64,206.69,11886.0
2018-03-07 13:30:00,206.84,207.32,206.26,206.8,12348.0,206.84,207.32,206.26,206.8,12348.0
2018-03-07 14:00:00,206.71,206.97,206.52,206.89,7665.0,206.71,206.97,206.52,206.89,7665.0
2018-03-07 14:30:00,206.59,206.96,206.41,206.41,9505.0,206.59,206.96,206.41,206.41,9505.0
2018-03-07 15:00:00,206.41,208.31,206.41,207.87,61558.0,206.41,208.31,206.41,207.87,61558.0
2018-03-07 15:30:00,207.8,208.14,207.35,207.52,51976.0,207.8,208.14,207.35,207.52,51976.0
2018-03-08 09:30:00,208.67,209.18,206.64,206.83,17903.0,208.67,209.18,206.64,206.83,17903.0
2018-03-08 10:00:00,206.79,208.72,206.79,208.33,8985.0,206.79,208.72,206.79,208.33,8985.0
2018-03-08 10:30:00,208.2,208.67,207.75,207.9,13310.0,208.2,208.67,207.75,207.9,13310.0
2018-03-08 11:00:00,207.89,209.1,207.78,209.01,12232.0,207.89,209.1,207.78,209.01,12232.0
2018-03-08 11:30:00,208.95,209.04,208.16,208.17,7702.0,208.95,209.04,208.16,208.17,7702.0
2018-03-08 12:00:00,208.15,208.15,207.54,207.82,11088.0,208.15,208.15,207.54,207.82,11088.0
2018-03-08 12:30:00,207.77,207.99,207.5,207.81,17838.0,207.77,207.99,207.5,207.81,17838.0
2018-03-08 13:00:00,207.7,207.85,207.1,207.1,4800.0,207.7,207.85,207.1,207.1,4800.0
2018-03-08 13:30:00,207.1,208.07,207.08,207.99,5599.0,207.1,208.07,207.08,207.99,5599.0
2018-03-08 14:00:00,208.15,208.15,207.38,207.68,7243.0,208.15,208.15,207.38,207.68,7243.0
2018-03-08 14:30:00,207.73,208.78,207.48,208.78,10100.0,207.73,208.78,207.48,208.78,10100.0
2018-03-08 15:00:00,208.81,209.32,208.79,209.02,12789.0,208.81,209.32,208.79,209.02,12789.0
2018-03-08 15:30:00,208.89,208.99,207.79,208.83,60198.0,208.89,208.99,207.79,208.83,60198.0
2018-03-09 09:30:00,209.1,211.27,209.1,210.71,27154.0,209.1,211.27,209.1,210.71,27154.0
2018-03-09 10:00:00,210.76,211.81,210.35,211.65,15541.0,210.76,211.81,210.35,211.65,15541.0
2018-03-09 10:30:00,211.58,212.21,211.56,212.2,10120.0,211.58,212.21,211.56,212.2,10120.0
2018-03-09 11:00:00,212.21,212.61,211.59,211.9,10213.0,212.21,212.61,211.59,211.9,10213.0
2018-03-09 11:30:00,212.13,212.88,212.13,212.61,7486.0,212.13,212.88,212.13,212.61,7486.0
2018-03-09 12:00:00,212.85,213.29,212.76,212.99,7770.0,212.85,213.29,212.76,212.99,7770.0
2018-03-09 12:30:00,212.79,213.25,212.71,212.71,15576.0,212.79,213.25,212.71,212.71,15576.0
2018-03-09 13:00:00,212.77,213.37,212.66,213.02,13796.0,212.77,213.37,212.66,213.02,13796.0
2018-03-09 13:30:00,213.02,213.03,212.55,212.78,7000.0,213.02,213.03,212.55,212.78,7000.0
2018-03-09 14:00:00,212.93,213.21,212.61,212.76,20992.0,212.93,213.21,212.61,212.76,20992.0
2018-03-09 14:30:00,212.74,213.06,212.44,212.58,13116.0,212.74,213.06,212.44,212.58,13116.0
2018-03-09 15:00:00,212.74,212.85,212.36,212.56,16644.0,212.74,212.85,212.36,212.56,16644.0
2018-03-09 15:30:00,212.47,212.8,212.14,212.63,67325.0,212.47,212.8,212.14,212.63,67325.0
2018-03-12 09:30:00,212.9,213.0,211.88,212.15,25731.0,212.9,213.0,211.88,212.15,25731.0
2018-03-12 10:00:00,212.14,212.92,212.14,212.64,14968.0,212.14,212.92,212.14,212.64,14968.0
2018-03-12 10:30:00,212.62,212.64,211.77,211.77,13760.0,212.62,212.64,211.77,211.77,13760.0
2018-03-12 11:00:00,211.7,212.72,211.53,212.42,38843.0,211.7,212.72,211.53,212.42,38843.0
2018-03-12 11:30:00,212.26,213.17,212.26,212.83,15480.0,212.26,213.17,212.26,212.83,15480.0
2018-03-12 12:00:00,212.92,213.0,212.62,212.82,4571.0,212.92,213.0,212.62,212.82,4571.0
2018-03-12 12:30:00,212.71,212.77,212.25,212.35,5128.0,212.71,212.77,212.25,212.35,5128.0
2018-03-12 13:00:00,212.37,212.82,212.36,212.51,5000.0,212.37,212.82,212.36,212.51,5000.0
2018-03-12 13:30:00,212.55,213.37,212.55,213.31,16602.0,212.55,213.37,212.55,213.31,16602.0
2018-03-12 14:00:00,213.31,213.54,212.3,212.39,12137.0,213.31,213.54,212.3,212.39,12137.0
2018-03-12 14:30:00,212.49,212.58,212.01,212.55,18225.0,212.49,212.58,212.01,212.55,18225.0
2018-03-12 15:00:00,212.63,213.31,212.48,213.31,12055.0,212.63,213.31,212.48,213.31,12055.0
2018-03-12 15:30:00,213.21,213.57,212.89,212.94,26345.0,213.21,213.57,212.89,212.94,26345.0
2018-03-13 09:30:00,214.0,214.0,212.32,213.43,17150.0,214.0,214.0,212.32,213.43,17150.0
2018-03-13 10:00:00,213.2,213.89,212.9,212.98,9430.0,213.2,213.89,212.9,212.98,9430.0
2018-03-13 10:30:00,212.74,213.05,212.03,212.89,7620.0,212.74,213.05,212.03,212.89,7620.0
2018-03-13 11:00:00,212.68,213.18,212.01,212.48,18206.0,212.68,213.18,212.01,212.48,18206.0
2018-03-13 11:30:00,212.6,212.96,212.36,212.56,14801.0,212.6,212.96,212.36,212.56,14801.0
2018-03-13 12:00:00,212.4,213.08,211.95,212.83,35008.0,212.4,213.08,211.95,212.83,35008.0
2018-03-13 12:30:00,212.83,213.49,212.82,213.49,8673.0,212.83,213.49,212.82,213.49,8673.0
2018-03-13 13:00:00,213.43,213.49,212.71,212.78,15511.0,213.43,213.49,212.71,212.78,15511.0
2018-03-13 13:30:00,212.73,212.8,211.99,211.99,21414.0,212.73,212.8,211.99,211.99,21414.0
2018-03-13 14:00:00,211.98,212.23,211.69,211.75,33341.0,211.98,212.23,211.69,211.75,33341.0
2018-03-13 14:30:00,211.78,212.29,211.36,211.67,17456.0,211.78,212.29,211.36,211.67,17456.0
2018-03-13 15:00:00,211.68,211.84,211.3,211.41,12839.0,211.68,211.84,211.3,211.41,12839.0
2018-03-13 15:30:00,211.49,212.31,211.43,212.06,53281.0,211.49,212.31,211.43,212.06,53281.0
2018-03-14 09:30:00,212.98,212.98,211.49,212.34,8443.0,212.98,212.98,211.49,212.34,8443.0
2018-03-14 10:00:00,212.46,213.27,212.09,212.95,9657.0,212.46,213.27,212.09,212.95,9657.0
2018-03-14 10:30:00,212.95,213.13,212.33,212.61,4600.0,212.95,213.13,212.33,212.61,4600.0
2018-03-14 11:00:00,212.72,212.77,211.95,212.42,10062.0,212.72,212.77,211.95,212.42,10062.0
2018-03-14 11:30:00,212.4,212.47,211.61,211.61,13550.0,212.4,212.47,211.61,211.61,13550.0
2018-03-14 12:00:00,211.67,211.97,211.26,211.73,23958.0,211.67,211.97,211.26,211.73,23958.0
2018-03-14 12:30:00,211.84,212.45,211.36,211.36,11404.0,211.84,212.45,211.36,211.36,11404.0
2018-03-14 13:00:00,211.43,211.43,210.85,211.08,7650.0,211.43,211.43,210.85,211.08,7650.0
2018-03-14 13:30:00,211.05,212.21,210.98,211.85,14976.0,211.05,212.21,210.98,211.85,14976.0
2018-03-14 14:00:00,212.05,212.05,211.55,211.82,17957.0,212.05,212.05,211.55,211.82,17957.0
2018-03-14 14:30:00,211.82,212.17,211.04,211.72,43321.0,211.82,212.17,211.04,211.72,43321.0
2018-03-14 15:00:00,211.85,212.0,211.43,211.66,19100.0,211.85,212.0,211.43,211.66,19100.0
2018-03-14 15:30:00,211.54,211.66,210.92,211.25,35951.0,211.54,211.66,210.92,211.25,35951.0
2018-03-15 09:30:00,211.04,212.13,210.1,211.58,21130.0,211.04,212.13,210.1,211.58,21130.0
2018-03-15 10:00:00,211.7,212.91,211.7,212.82,21192.0,211.7,212.91,211.7,212.82,21192.0
2018-03-15 10:30:00,212.9,213.47,212.68,213.38,22630.0,212.9,213.47,212.68,213.38,22630.0
2018-03-15 11:00:00,213.39,214.0,213.2,214.0,25829.0,213.39,214.0,213.2,214.0,25829.0
2018-03-15 11:30:00,213.9,214.23,213.72,214.18,30182.0,213.9,214.23,213.72,214.18,30182.0
2018-03-15 12:00:00,214.08,214.33,213.89,214.14,10612.0,214.08,214.33,213.89,214.14,10612.0
2018-03-15 12:30:00,214.15,214.37,213.9,213.9,11371.0,214.15,214.37,213.9,213.9,11371.0
2018-03-15 13:00:00,213.96,214.03,212.85,213.18,5713.0,213.96,214.03,212.85,213.18,5713.0
2018-03-15 13:30:00,213.21,213.33,212.07,212.13,7460.0,213.21,213.33,212.07,212.13,7460.0
2018-03-15 14:00:00,212.03,212.52,212.03,212.15,4050.0,212.03,212.52,212.03,212.15,4050.0
2018-03-15 14:30:00,212.22,212.65,211.9,212.55,6818.0,212.22,212.65,211.9,212.55,6818.0
2018-03-15 15:00:00,212.66,212.66,212.36,212.61,10334.0,212.66,212.66,212.36,212.61,10334.0
2018-03-15 15:30:00,212.52,212.69,212.25,212.28,30890.0,212.52,212.69,212.25,212.28,30890.0
2018-03-16 09:30:00,212.78,212.78,211.61,212.43,44948.0,212.78,212.78,211.61,212.43,44948.0
2018-03-16 10:00:00,212.35,212.78,211.78,212.61,8100.0,212.35,212.78,211.78,212.61,8100.0
2018-03-16 10:30:00,212.66,212.94,212.51,212.51,6547.0,212.66,212.94,212.51,212.51,6547.0
2018-03-16 11:00:00,212.69,213.26,212.68,213.17,5175.0,212.69,213.26,212.68,213.17,5175.0
2018-03-16 11:30:00,213.23,213.48,212.88,212.88,6734.0,213.23,213.48,212.88,212.88,6734.0
2018-03-16 12:00:00,212.9,213.13,212.48,212.77,9634.0,212.9,213.13,212.48,212.77,9634.0
2018-03-16 12:30:00,212.71,213.07,212.57,213.03,3725.0,212.71,213.07,212.57,213.03,3725.0
2018-03-16 13:00:00,213.06,213.14,212.69,212.69,4708.0,213.06,213.14,212.69,212.69,4708.0
2018-03-16 13:30:00,212.72,212.92,212.6,212.6,6207.0,212.72,212.92,212.6,212.6,6207.0
2018-03-16 14:00:00,212.58,212.79,212.46,212.78,5773.0,212.58,212.79,212.46,212.78,5773.0
2018-03-16 14:30:00,212.72,213.21,212.65,212.87,8195.0,212.72,213.21,212.65,212.87,8195.0
2018-03-16 15:00:00,212.98,213.53,212.8,213.53,16535.0,212.98,213.53,212.8,213.53,16535.0
2018-03-16 15:30:00,213.37,213.88,213.15,213.15,57116.0,213.37,213.88,213.15,213.15,57116.0
2018-03-19 09:30:00,213.07,213.44,211.84,213.24,15090.0,213.07,213.44,211.84,213.24,15090.0
2018-03-19 10:00:00,213.39,214.22,212.75,213.36,49072.0,213.39,214.22,212.75,213.36,49072.0
2018-03-19 10:30:00,213.2,213.41,212.38,212.68,14861.0,213.2,213.41,212.38,212.68,14861.0
2018-03-19 11:00:00,212.56,212.89,212.28,212.83,22582.0,212.56,212.89,212.28,212.83,22582.0
2018-03-19 11:30:00,212.7,212.8,211.66,211.78,20098.0,212.7,212.8,211.66,211.78,20098.0
2018-03-19 12:00:00,211.85,212.06,211.68,212.0,11903.0,211.85,212.06,211.68,212.0,11903.0
2018-03-19 12:30:00,211.98,212.62,211.86,212.51,17501.0,211.98,212.62,211.86,212.51,17501.0
2018-03-19 13:00:00,212.47,212.66,211.31,211.56,27087.0,212.47,212.66,211.31,211.56,27087.0
2018-03-19 13:30:00,211.65,211.91,211.32,211.82,11607.0,211.65,211.91,211.32,211.82,11607.0
2018-03-19 14:00:00,211.72,211.97,211.47,211.81,17734.0,211.72,211.97,211.47,211.81,17734.0
2018-03-19 14:30:00,211.74,211.87,210.82,211.72,24770.0,211.74,211.87,210.82,211.72,24770.0
2018-03-19 15:00:00,211.75,211.8,210.92,211.58,53232.0,211.75,211.8,210.92,211.58,53232.0
2018-03-19 15:30:00,211.57,213.41,211.43,213.01,94746.0,211.57,213.41,211.43,213.01,94746.0
2018-03-20 09:30:00,212.59,212.89,211.46,211.72,64338.0,212.59,212.89,211.46,211.72,64338.0
2018-03-20 10:00:00,211.8,212.66,211.34,212.6,76786.0,211.8,212.66,211.34,212.6,76786.0
2018-03-20 10:30:00,212.78,213.54,212.73,213.37,16972.0,212.78,213.54,212.73,213.37,16972.0
2018-03-20 11:00:00,213.49,214.25,213.38,214.14,17000.0,213.49,214.25,213.38,214.14,17000.0
2018-03-20 11:30:00,214.05,214.14,213.24,213.26,20825.0,214.05,214.14,213.24,213.26,20825.0
2018-03-20 12:00:00,213.37,214.14,213.14,214.04,12726.0,213.37,214.14,213.14,214.04,12726.0
2018-03-20 12:30:00,214.11,214.29,213.42,213.81,9101.0,214.11,214.29,213.42,213.81,9101.0
2018-03-20 13:00:00,213.84,214.12,213.39,213.69,9718.0,213.84,214.12,213.39,213.69,9718.0
2018-03-20 13:30:00,213.67,214.32,213.37,214.26,11619.0,213.67,214.32,213.37,214.26,11619.0
2018-03-20 14:00:00,214.25,214.95,214.09,214.46,37274.0,214.25,214.95,214.09,214.46,37274.0
2018-03-20 14:30:00,214.46,214.85,214.22,214.79,16402.0,214.46,214.85,214.22,214.79,16402.0
2018-03-20 15:00:00,214.88,215.34,214.4,214.49,16322.0,214.88,215.34,214.4,214.49,16322.0
2018-03-20 15:30:00,214.53,214.75,214.13,214.46,74284.0,214.53,214.75,214.13,214.46,74284.0
2018-03-21 09:30:00,214.84,214.93,213.59,213.61,16793.0,214.84,214.93,213.59,213.61,16793.0
2018-03-21 10:00:00,213.66,213.66,213.22,213.22,24923.0,213.66,213.66,213.22,213.22,24923.0
2018-03-21 10:30:00,213.24,213.35,212.84,212.98,14727.0,213.24,213.35,212.84,212.98,14727.0
2018-03-21 11:00:00,212.92,213.52,212.91,213.31,8091.0,212.92,213.52,212.91,213.31,8091.0
2018-03-21 11:30:00,213.37,214.64,213.21,214.34,6100.0,213.37,214.64,213.21,214.34,6100.0
2018-03-21 12:00:00,214.3,214.35,213.81,214.0,6536.0,214.3,214.35,213.81,214.0,6536.0
2018-03-21 12:30:00,213.9,213.95,213.32,213.34,12617.0,213.9,213.95,213.32,213.34,12617.0
2018-03-21 13:00:00,213.41,213.54,213.1,213.14,6700.0,213.41,213.54,213.1,213.14,6700.0
2018-03-21 13:30:00,213.01,213.25,212.63,212.63,11857.0,213.01,213.25,212.63,212.63,11857.0
2018-03-21 14:00:00,212.53,213.69,211.81,212.51,26836.0,212.53,213.69,211.81,212.51,26836.0
2018-03-21 14:30:00,212.36,212.36,210.0,210.69,33485.0,212.36,212.36,210.0,210.69,33485.0
2018-03-21 15:00:00,210.57,212.03,210.57,211.43,27502.0,210.57,212.03,210.57,211.43,27502.0
2018-03-21 15:30:00,211.4,211.87,211.22,211.22,61625.0,211.4,211.87,211.22,211.22,61625.0
2018-03-22 09:30:00,208.95,210.37,208.86,209.14,14150.0,208.95,210.37,208.86,209.14,14150.0
2018-03-22 10:00:00,208.7,209.61,208.69,209.2,49153.0,208.7,209.61,208.69,209.2,49153.0
2018-03-22 10:30:00,208.99,209.23,207.94,208.02,11515.0,208.99,209.23,207.94,208.02,11515.0
2018-03-22 11:00:00,207.97,208.38,207.69,207.74,9314.0,207.97,208.38,207.69,207.74,9314.0
2018-03-22 11:30:00,207.75,207.94,206.76,207.53,9563.0,207.75,207.94,206.76,207.53,9563.0
2018-03-22 12:00:00,207.28,208.59,206.69,208.59,13037.0,207.28,208.59,206.69,208.59,13037.0
2018-03-22 12:30:00,208.74,208.79,207.51,207.7,13841.0,208.74,208.79,207.51,207.7,13841.0
2018-03-22 13:00:00,207.47,208.28,207.11,208.28,12692.0,207.47,208.28,207.11,208.28,12692.0
2018-03-22 13:30:00,208.31,208.51,207.28,207.32,31656.0,208.31,208.51,207.28,207.32,31656.0
2018-03-22 14:00:00,207.4,207.41,206.23,206.27,21946.0,207.4,207.41,206.23,206.27,21946.0
2018-03-22 14:30:00,206.27,206.68,205.83,206.32,15210.0,206.27,206.68,205.83,206.32,15210.0
2018-03-22 15:00:00,206.26,207.02,205.43,205.76,15480.0,206.26,207.02,205.43,205.76,15480.0
2018-03-22 15:30:00,205.69,205.69,204.02,204.6,70636.0,205.69,205.69,204.02,204.6,70636.0
2018-03-23 09:30:00,205.04,206.32,204.13,205.27,15915.0,205.04,206.32,204.13,205.27,15915.0
2018-03-23 10:00:00,205.23,205.59,203.3,203.94,18971.0,205.23,205.59,203.3,203.94,18971.0
2018-03-23 10:30:00,204.21,204.45,203.56,204.01,13177.0,204.21,204.45,203.56,204.01,13177.0
2018-03-23 11:00:00,204.03,204.14,203.38,203.96,7553.0,204.03,204.14,203.38,203.96,7553.0
2018-03-23 11:30:00,203.9,204.14,202.58,202.73,11932.0,203.9,204.14,202.58,202.73,11932.0
2018-03-23 12:00:00,202.72,203.18,202.58,202.93,14081.0,202.72,203.18,202.58,202.93,14081.0
2018-03-23 12:30:00,203.19,203.19,202.65,203.0,8128.0,203.19,203.19,202.65,203.0,8128.0
2018-03-23 13:00:00,202.98,203.8,202.85,203.77,12653.0,202.98,203.8,202.85,203.77,12653.0
2018-03-23 13:30:00,203.89,204.1,203.18,203.62,22320.0,203.89,204.1,203.18,203.62,22320.0
2018-03-23 14:00:00,203.73,204.06,202.43,202.73,11521.0,203.73,204.06,202.43,202.73,11521.0
2018-03-23 14:30:00,202.7,203.06,200.66,200.87,13457.0,202.7,203.06,200.66,200.87,13457.0
2018-03-23 15:00:00,200.87,201.0,199.79,200.41,19025.0,200.87,201.0,199.79,200.41,19025.0
2018-03-23 15:30:00,200.44,200.63,199.11,199.54,56314.0,200.44,200.63,199.11,199.54,56314.0
2018-03-26 09:30:00,201.6,202.2,200.41,201.02,31808.0,201.6,202.2,200.41,201.02,31808.0
2018-03-26 10:00:00,201.02,202.01,200.42,200.42,66984.0,201.02,202.01,200.42,200.42,66984.0
2018-03-26 10:30:00,200.62,201.12,200.11,200.87,20279.0,200.62,201.12,200.11,200.87,20279.0
2018-03-26 11:00:00,200.82,200.82,199.87,200.76,9703.0,200.82,200.82,199.87,200.76,9703.0
2018-03-26 11:30:00,200.51,201.34,200.31,201.0,9739.0,200.51,201.34,200.31,201.0,9739.0
2018-03-26 12:00:00,201.21,202.39,200.65,201.97,22774.0,201.21,202.39,200.65,201.97,22774.0
2018-03-26 12:30:00,201.84,202.18,201.46,201.68,7000.0,201.84,202.18,201.46,201.68,7000.0
2018-03-26 13:00:00,201.75,202.53,201.43,202.06,20992.0,201.75,202.53,201.43,202.06,20992.0
2018-03-26 13:30:00,202.27,202.29,201.63,202.28,9200.0,202.27,202.29,201.63,202.28,9200.0
2018-03-26 14:00:00,202.25,203.45,202.18,203.01,42740.0,202.25,203.45,202.18,203.01,42740.0
2018-03-26 14:30:00,203.01,203.64,202.93,203.41,18425.0,203.01,203.64,202.93,203.41,18425.0
2018-03-26 15:00:00,203.76,204.19,203.66,204.01,8575.0,203.76,204.19,203.66,204.01,8575.0
2018-03-26 15:30:00,204.1,204.35,203.82,204.22,72752.0,204.1,204.35,203.82,204.22,72752.0
2018-03-27 09:30:00,205.22,205.22,202.74,205.0,38279.0,205.22,205.22,202.74,205.0,38279.0
2018-03-27 10:00:00,205.0,205.26,203.62,204.19,41053.0,205.0,205.26,203.62,204.19,41053.0
2018-03-27 10:30:00,204.22,205.14,203.55,204.46,22987.0,204.22,205.14,203.55,204.46,22987.0
2018-03-27 11:00:00,204.35,204.9,204.16,204.66,16894.0,204.35,204.9,204.16,204.66,16894.0
2018-03-27 11:30:00,204.81,206.19,204.81,206.16,15039.0,204.81,206.19,204.81,206.16,15039.0
2018-03-27 12:00:00,206.22,206.57,205.1,205.19,20588.0,206.22,206.57,205.1,205.19,20588.0
2018-03-27 12:30:00,205.13,205.92,204.77,205.81,14387.0,205.13,205.92,204.77,205.81,14387.0
2018-03-27 13:00:00,205.99,206.23,205.63,205.63,8527.0,205.99,206.23,205.63,205.63,8527.0
2018-03-27 13:30:00,205.61,205.61,204.52,205.05,17815.0,205.61,205.61,204.52,205.05,17815.0
2018-03-27 14:00:00,205.08,205.13,203.75,203.81,28831.0,205.08,205.13,203.75,203.81,28831.0
2018-03-27 14:30:00,203.87,204.22,203.14,203.14,25208.0,203.87,204.22,203.14,203.14,25208.0
2018-03-27 15:00:00,202.93,203.13,200.81,200.82,41805.0,202.93,203.13,200.81,200.82,41805.0
2018-03-27 15:30:00,200.93,200.96,199.45,200.53,89168.0,200.93,200.96,199.45,200.53,89168.0
2018-03-28 09:30:00,201.39,202.5,200.07,201.39,23616.0,201.39,202.5,200.07,201.39,23616.0
2018-03-28 10:00:00,201.52,201.96,200.06,200.36,16047.0,201.52,201.96,200.06,200.36,16047.0
2018-03-28 10:30:00,200.63,200.72,198.48,199.81,20657.0,200.63,200.72,198.48,199.81,20657.0
2018-03-28 11:00:00,200.04,200.27,198.98,199.36,33032.0,200.04,200.27,198.98,199.36,33032.0
2018-03-28 11:30:00,199.3,199.65,198.32,198.85,30498.0,199.3,199.65,198.32,198.85,30498.0
2018-03-28 12:00:00,199.1,200.16,198.86,199.35,88135.0,199.1,200.16,198.86,199.35,88135.0
2018-03-28 12:30:00,199.47,200.25,198.4,198.9,24730.0,199.47,200.25,198.4,198.9,24730.0
2018-03-28 13:00:00,198.9,199.37,197.55,199.09,29766.0,198.9,199.37,197.55,199.09,29766.0
2018-03-28 13:30:00,199.19,199.67,198.71,199.32,15025.0,199.19,199.67,198.71,199.32,15025.0
2018-03-28 14:00:00,199.31,199.45,198.53,198.57,16672.0,199.31,199.45,198.53,198.57,16672.0
2018-03-28 14:30:00,198.4,199.45,198.13,198.35,30307.0,198.4,199.45,198.13,198.35,30307.0
2018-03-28 15:00:00,198.49,198.68,197.72,198.43,22948.0,198.49,198.68,197.72,198.43,22948.0
2018-03-28 15:30:00,198.53,199.32,198.08,198.56,89724.0,198.53,199.32,198.08,198.56,89724.0
2018-03-29 09:30:00,200.14,200.3,198.43,198.67,16425.0,200.14,200.3,198.43,198.67,16425.0
2018-03-29 10:00:00,199.05,199.24,198.06,198.23,15432.0,199.05,199.24,198.06,198.23,15432.0
2018-03-29 10:30:00,198.2,199.48,197.73,199.48,46834.0,198.2,199.48,197.73,199.48,46834.0
2018-03-29 11:00:00,199.72,200.05,198.74,199.14,25376.0,199.72,200.05,198.74,199.14,25376.0
2018-03-29 11:30:00,199.15,200.05,198.92,199.73,28842.0,199.15,200.05,198.92,199.73,28842.0
2018-03-29 12:00:00,199.8,199.86,199.41,199.65,31666.0,199.8,199.86,199.41,199.65,31666.0
2018-03-29 12:30:00,199.88,199.99,199.52,199.6,27498.0,199.88,199.99,199.52,199.6,27498.0
2018-03-29 13:00:00,199.76,200.0,199.5,199.93,16038.0,199.76,200.0,199.5,199.93,16038.0
2018-03-29 13:30:00,199.81,200.59,199.45,200.39,17476.0,199.81,200.59,199.45,200.39,17476.0
2018-03-29 14:00:00,200.51,200.51,199.69,200.02,46316.0,200.51,200.51,199.69,200.02,46316.0
2018-03-29 14:30:00,200.04,200.76,199.72,199.93,59638.0,200.04,200.76,199.72,199.93,59638.0
2018-03-29 15:00:00,200.13,200.86,199.26,199.51,66990.0,200.13,200.86,199.26,199.51,66990.0
2018-03-29 15:30:00,199.56,199.68,198.62,198.65,163771.0,199.56,199.68,198.62,198.65,163771.0
2018-04-02 09:30:00,198.81,200.42,198.05,198.74,28009.0,198.81,200.42,198.05,198.74,28009.0
2018-04-02 10:00:00,198.6,198.86,197.94,198.28,27861.0,198.6,198.86,197.94,198.28,27861.0
2018-04-02 10:30:00,198.1,198.79,197.8,197.94,17505.0,198.1,198.79,197.8,197.94,17505.0
2018-04-02 11:00:00,197.99,198.32,197.18,198.32,16622.0,197.99,198.32,197.18,198.32,16622.0
2018-04-02 11:30:00,198.06,198.06,196.14,196.86,15214.0,198.06,198.06,196.14,196.86,15214.0
2018-04-02 12:00:00,196.66,196.72,195.51,195.83,20283.0,196.66,196.72,195.51,195.83,20283.0
2018-04-02 12:30:00,196.13,196.95,195.84,196.25,15147.0,196.13,196.95,195.84,196.25,15147.0
2018-04-02 13:00:00,196.31,196.59,195.0,195.0,13676.0,196.31,196.59,195.0,195.0,13676.0
2018-04-02 13:30:00,195.09,195.71,194.14,194.31,18986.0,195.09,195.71,194.14,194.31,18986.0
2018-04-02 14:00:00,194.2,194.39,193.25,193.58,32929.0,194.2,194.39,193.25,193.58,32929.0
2018-04-02 14:30:00,193.56,194.3,193.0,193.69,19691.0,193.56,194.3,193.0,193.69,19691.0
2018-04-02 15:00:00,193.95,194.53,192.96,193.89,35707.0,193.95,194.53,192.96,193.89,35707.0
2018-04-02 15:30:00,193.87,196.27,193.55,195.93,90866.0,193.87,196.27,193.55,195.93,90866.0
2018-04-03 09:30:00,197.36,199.24,197.1,197.1,13854.0,197.36,199.24,197.1,197.1,13854.0
2018-04-03 10:00:00,197.2,197.3,196.07,196.67,8842.0,197.2,197.3,196.07,196.67,8842.0
2018-04-03 10:30:00,196.94,198.24,196.64,198.24,11300.0,196.94,198.24,196.64,198.24,11300.0
2018-04-03 11:00:00,198.3,199.02,198.22,198.24,21522.0,198.3,199.02,198.22,198.24,21522.0
2018-04-03 11:30:00,198.24,198.3,197.1,197.23,7127.0,198.24,198.3,197.1,197.23,7127.0
2018-04-03 12:00:00,197.38,197.99,197.33,197.33,5415.0,197.38,197.99,197.33,197.33,5415.0
2018-04-03 12:30:00,197.36,197.83,197.16,197.49,7305.0,197.36,197.83,197.16,197.49,7305.0
2018-04-03 13:00:00,197.29,197.91,197.12,197.74,8055.0,197.29,197.91,197.12,197.74,8055.0
2018-04-03 13:30:00,197.76,197.84,196.87,197.5,7756.0,197.76,197.84,196.87,197.5,7756.0
2018-04-03 14:00:00,197.45,197.7,196.34,196.34,7793.0,197.45,197.7,196.34,196.34,7793.0
2018-04-03 14:30:00,196.35,198.28,195.96,198.24,43347.0,196.35,198.28,195.96,198.24,43347.0
2018-04-03 15:00:00,198.24,199.77,198.09,199.5,66911.0,198.24,199.77,198.09,199.5,66911.0
2018-04-03 15:30:00,199.46,199.5,198.32,198.81,77703.0,199.46,199.5,198.32,198.81,77703.0
2018-04-04 09:30:00,196.33,197.23,195.16,196.4,33028.0,196.33,197.23,195.16,196.4,33028.0
2018-04-04 10:00:00,196.22,196.59,195.37,195.37,18269.0,196.22,196.59,195.37,195.37,18269.0
2018-04-04 10:30:00,195.47,196.87,195.24,196.86,13300.0,195.47,196.87,195.24,196.86,13300.0
2018-04-04 11:00:00,196.74,197.68,196.1,197.56,25773.0,196.74,197.68,196.1,197.56,25773.0
2018-04-04 11:30:00,197.38,197.8,196.23,196.5,13505.0,197.38,197.8,196.23,196.5,13505.0
2018-04-04 12:00:00,196.9,198.12,196.49,198.12,22252.0,196.9,198.12,196.49,198.12,22252.0
2018-04-04 12:30:00,198.22,198.9,197.93,198.8,19210.0,198.22,198.9,197.93,198.8,19210.0
2018-04-04 13:00:00,198.87,198.93,197.9,198.22,22621.0,198.87,198.93,197.9,198.22,22621.0
2018-04-04 13:30:00,198.12,198.65,198.11,198.51,6150.0,198.12,198.65,198.11,198.51,6150.0
2018-04-04 14:00:00,198.41,200.06,198.41,199.86,16700.0,198.41,200.06,198.41,199.86,16700.0
2018-04-04 14:30:00,199.99,200.66,199.54,200.6,15767.0,199.99,200.66,199.54,200.6,15767.0
2018-04-04 15:00:00,200.66,201.42,200.56,201.23,23118.0,200.66,201.42,200.56,201.23,23118.0
2018-04-04 15:30:00,201.25,202.05,201.11,201.6,76232.0,201.25,202.05,201.11,201.6,76232.0
2018-04-05 09:30:00,202.67,203.12,201.58,202.51,27924.0,202.67,203.12,201.58,202.51,27924.0
2018-04-05 10:00:00,202.34,202.43,201.53,201.84,18524.0,202.34,202.43,201.53,201.84,18524.0
2018-04-05 10:30:00,202.05,202.39,201.79,201.91,11228.0,202.05,202.39,201.79,201.91,11228.0
2018-04-05 11:00:00,202.05,203.06,202.05,202.8,23861.0,202.05,203.06,202.05,202.8,23861.0
2018-04-05 11:30:00,202.8,202.9,202.03,202.5,27792.0,202.8,202.9,202.03,202.5,27792.0
2018-04-05 12:00:00,202.42,202.48,201.55,201.75,9719.0,202.42,202.48,201.55,201.75,9719.0
2018-04-05 12:30:00,201.76,202.13,201.55,202.02,6555.0,201.76,202.13,201.55,202.02,6555.0
2018-04-05 13:00:00,202.01,202.41,201.03,201.03,9700.0,202.01,202.41,201.03,201.03,9700.0
2018-04-05 13:30:00,201.17,201.7,200.59,201.19,10623.0,201.17,201.7,200.59,201.19,10623.0
2018-04-05 14:00:00,201.17,201.49,200.62,201.49,18650.0,201.17,201.49,200.62,201.49,18650.0
2018-04-05 14:30:00,201.49,202.39,201.45,202.37,18296.0,201.49,202.39,201.45,202.37,18296.0
2018-04-05 15:00:00,202.26,202.6,201.99,202.08,24117.0,202.26,202.6,201.99,202.08,24117.0
2018-04-05 15:30:00,202.08,202.14,201.65,201.8,60940.0,202.08,202.14,201.65,201.8,60940.0
2018-04-06 09:30:00,200.44,202.54,200.44,201.11,53270.0,200.44,202.54,200.44,201.11,53270.0
2018-04-06 10:00:00,201.11,201.11,199.38,199.38,20233.0,201.11,201.11,199.38,199.38,20233.0
2018-04-06 10:30:00,199.34,199.45,197.6,198.56,20717.0,199.34,199.45,197.6,198.56,20717.0
2018-04-06 11:00:00,198.45,198.62,197.41,197.43,28166.0,198.45,198.62,197.41,197.43,28166.0
2018-04-06 11:30:00,197.77,198.36,197.46,198.15,7700.0,197.77,198.36,197.46,198.15,7700.0
2018-04-06 12:00:00,198.0,198.0,196.59,196.66,14050.0,198.0,198.0,196.59,196.66,14050.0
2018-04-06 12:30:00,196.45,197.96,196.45,197.96,8900.0,196.45,197.96,196.45,197.96,8900.0
2018-04-06 13:00:00,197.75,197.9,197.02,197.6,7763.0,197.75,197.9,197.02,197.6,7763.0
2018-04-06 13:30:00,197.54,197.96,195.56,195.64,11233.0,197.54,197.96,195.56,195.64,11233.0
2018-04-06 14:00:00,195.28,195.62,194.51,194.75,13076.0,195.28,195.62,194.51,194.75,13076.0
2018-04-06 14:30:00,194.57,195.02,193.16,193.45,22612.0,194.57,195.02,193.16,193.45,22612.0
2018-04-06 15:00:00,193.86,194.56,193.44,194.3,26261.0,193.86,194.56,193.44,194.3,26261.0
2018-04-06 15:30:00,194.14,195.41,194.14,194.82,31749.0,194.14,195.41,194.14,194.82,31749.0
2018-04-09 09:30:00,196.15,197.1,195.67,197.08,10813.0,196.15,197.1,195.67,197.08,10813.0
2018-04-09 10:00:00,196.85,197.98,196.8,197.65,39745.0,196.85,197.98,196.8,197.65,39745.0
2018-04-09 10:30:00,197.52,198.44,197.32,198.3,69485.0,197.52,198.44,197.32,198.3,69485.0
2018-04-09 11:00:00,198.29,199.35,198.06,199.35,11899.0,198.29,199.35,198.06,199.35,11899.0
2018-04-09 11:30:00,199.28,200.1,199.04,199.72,11649.0,199.28,200.1,199.04,199.72,11649.0
2018-04-09 12:00:00,199.92,200.62,199.91,200.13,15765.0,199.92,200.62,199.91,200.13,15765.0
2018-04-09 12:30:00,200.25,200.77,199.99,200.42,8876.0,200.25,200.77,199.99,200.42,8876.0
2018-04-09 13:00:00,200.33,201.13,200.32,200.85,27493.0,200.33,201.13,200.32,200.85,27493.0
2018-04-09 13:30:00,200.9,201.68,200.66,201.68,10949.0,200.9,201.68,200.66,201.68,10949.0
2018-04-09 14:00:00,201.62,201.78,200.62,200.8,45185.0,201.62,201.78,200.62,200.8,45185.0
2018-04-09 14:30:00,200.98,201.18,200.34,200.86,31102.0,200.98,201.18,200.34,200.86,31102.0
2018-04-09 15:00:00,200.86,201.17,199.82,200.29,48242.0,200.86,201.17,199.82,200.29,48242.0
2018-04-09 15:30:00,200.18,200.32,198.36,198.52,132125.0,200.18,200.32,198.36,198.52,132125.0
2018-04-10 09:30:00,201.36,202.52,200.55,201.09,19166.0,201.36,202.52,200.55,201.09,19166.0
2018-04-10 10:00:00,201.14,202.32,201.08,202.21,22417.0,201.14,202.32,201.08,202.21,22417.0
2018-04-10 10:30:00,202.33,202.71,202.05,202.45,32755.0,202.33,202.71,202.05,202.45,32755.0
2018-04-10 11:00:00,202.47,203.0,202.16,202.39,16839.0,202.47,203.0,202.16,202.39,16839.0
2018-04-10 11:30:00,202.59,203.0,201.47,202.63,16882.0,202.59,203.0,201.47,202.63,16882.0
2018-04-10 12:00:00,202.48,202.48,201.06,201.55,13718.0,202.48,202.48,201.06,201.55,13718.0
2018-04-10 12:30:00,201.71,202.64,201.71,202.5,17114.0,201.71,202.64,201.71,202.5,17114.0
2018-04-10 13:00:00,202.62,202.86,202.2,202.36,31441.0,202.62,202.86,202.2,202.36,31441.0
2018-04-10 13:30:00,202.37,202.75,201.65,202.69,24966.0,202.37,202.75,201.65,202.69,24966.0
2018-04-10 14:00:00,202.73,203.37,202.5,203.09,27516.0,202.73,203.37,202.5,203.09,27516.0
2018-04-10 14:30:00,203.15,203.59,202.44,203.55,37245.0,203.15,203.59,202.44,203.55,37245.0
2018-04-10 15:00:00,203.6,203.76,203.03,203.28,37199.0,203.6,203.76,203.03,203.28,37199.0
2018-04-10 15:30:00,203.25,203.64,203.06,203.27,49615.0,203.25,203.64,203.06,203.27,49615.0
2018-04-11 09:30:00,201.04,201.05,199.89,201.05,19300.0,201.04,201.05,199.89,201.05,19300.0
2018-04-11 10:00:00,201.03,202.29,200.47,202.29,15882.0,201.03,202.29,200.47,202.29,15882.0
2018-04-11 10:30:00,202.29,202.29,200.63,200.63,6554.0,202.29,202.29,200.63,200.63,6554.0
2018-04-11 11:00:00,200.4,201.55,200.4,201.55,32956.0,200.4,201.55,200.4,201.55,32956.0
2018-04-11 11:30:00,201.45,202.45,201.38,202.0,10091.0,201.45,202.45,201.38,202.0,10091.0
2018-04-11 12:00:00,202.12,202.82,202.11,202.31,11651.0,202.12,202.82,202.11,202.31,11651.0
2018-04-11 12:30:00,202.29,202.45,201.51,201.65,12963.0,202.29,202.45,201.51,201.65,12963.0
2018-04-11 13:00:00,201.65,201.88,201.35,201.62,8728.0,201.65,201.88,201.35,201.62,8728.0
2018-04-11 13:30:00,201.59,201.87,201.21,201.84,11614.0,201.59,201.87,201.21,201.84,11614.0
2018-04-11 14:00:00,201.95,201.98,201.05,201.52,11685.0,201.95,201.98,201.05,201.52,11685.0
2018-04-11 14:30:00,201.56,201.95,200.97,201.14,8963.0,201.56,201.95,200.97,201.14,8963.0
2018-04-11 15:00:00,201.21,201.25,200.06,200.48,36940.0,201.21,201.25,200.06,200.48,36940.0
2018-04-11 15:30:00,200.48,200.87,200.35,200.6,64671.0,200.48,200.87,200.35,200.6,64671.0
2018-04-12 09:30:00,202.04,203.48,201.06,203.09,8654.0,202.04,203.48,201.06,203.09,8654.0
2018-04-12 10:00:00,203.01,203.33,202.74,202.76,8196.0,203.01,203.33,202.74,202.76,8196.0
2018-04-12 10:30:00,202.56,202.78,202.14,202.59,8401.0,202.56,202.78,202.14,202.59,8401.0
2018-04-12 11:00:00,202.73,203.17,202.46,203.16,10154.0,202.73,203.17,202.46,203.16,10154.0
2018-04-12 11:30:00,203.02,203.27,202.57,202.75,7204.0,203.02,203.27,202.57,202.75,7204.0
2018-04-12 12:00:00,203.01,203.46,202.9,203.46,4745.0,203.01,203.46,202.9,203.46,4745.0
2018-04-12 12:30:00,203.37,203.9,203.17,203.81,17391.0,203.37,203.9,203.17,203.81,17391.0
2018-04-12 13:00:00,203.73,203.95,203.02,203.02,4179.0,203.73,203.95,203.02,203.02,4179.0
2018-04-12 13:30:00,202.96,203.32,202.66,202.66,7457.0,202.96,203.32,202.66,202.66,7457.0
2018-04-12 14:00:00,202.85,203.35,202.84,202.84,5313.0,202.85,203.35,202.84,202.84,5313.0
2018-04-12 14:30:00,202.84,203.15,202.64,202.99,9903.0,202.84,203.15,202.64,202.99,9903.0
2018-04-12 15:00:00,203.06,203.14,202.65,203.07,25698.0,203.06,203.14,202.65,203.07,25698.0
2018-04-12 15:30:00,203.1,203.1,202.04,202.25,38804.0,203.1,203.1,202.04,202.25,38804.0
2018-04-13 09:30:00,203.0,203.0,202.04,202.19,12104.0,203.0,203.0,202.04,202.19,12104.0
2018-04-13 10:00:00,202.02,202.51,201.6,201.89,9460.0,202.02,202.51,201.6,201.89,9460.0
2018-04-13 10:30:00,201.76,202.17,201.52,201.86,8813.0,201.76,202.17,201.52,201.86,8813.0
2018-04-13 11:00:00,201.45,202.31,201.05,202.06,7374.0,201.45,202.31,201.05,202.06,7374.0
2018-04-13 11:30:00,202.1,202.16,201.53,202.09,5706.0,202.1,202.16,201.53,202.09,5706.0
2018-04-13 12:00:00,202.14,202.56,201.65,202.56,9445.0,202.14,202.56,201.65,202.56,9445.0
2018-04-13 12:30:00,202.34,202.42,201.97,202.31,5636.0,202.34,202.42,201.97,202.31,5636.0
2018-04-13 13:00:00,202.42,202.93,202.32,202.89,5324.0,202.42,202.93,202.32,202.89,5324.0
2018-04-13 13:30:00,202.85,202.97,202.64,202.72,3889.0,202.85,202.97,202.64,202.72,3889.0
2018-04-13 14:00:00,202.87,203.1,202.36,202.61,6275.0,202.87,203.1,202.36,202.61,6275.0
2018-04-13 14:30:00,202.56,202.9,202.23,202.28,11162.0,202.56,202.9,202.23,202.28,11162.0
2018-04-13 15:00:00,202.18,202.18,201.35,201.44,13436.0,202.18,202.18,201.35,201.44,13436.0
2018-04-13 15:30:00,201.51,202.84,201.45,202.38,49232.0,201.51,202.84,201.45,202.38,49232.0
2018-04-16 09:30:00,204.3,204.51,203.51,204.51,23148.0,204.3,204.51,203.51,204.51,23148.0
2018-04-16 10:00:00,204.49,205.99,204.47,205.82,25430.0,204.49,205.99,204.47,205.82,25430.0
2018-04-16 10:30:00,205.89,206.96,205.89,206.96,26891.0,205.89,206.96,205.89,206.96,26891.0
2018-04-16 11:00:00,206.87,207.63,206.14,207.51,25136.0,206.87,207.63,206.14,207.51,25136.0
2018-04-16 11:30:00,207.41,207.73,207.1,207.55,14507.0,207.41,207.73,207.1,207.55,14507.0
2018-04-16 12:00:00,207.4,208.07,207.4,207.69,11930.0,207.4,208.07,207.4,207.69,11930.0
2018-04-16 12:30:00,207.77,207.99,207.45,207.77,10100.0,207.77,207.99,207.45,207.77,10100.0
2018-04-16 13:00:00,207.8,207.97,207.23,207.23,5400.0,207.8,207.97,207.23,207.23,5400.0
2018-04-16 13:30:00,207.15,207.41,206.98,207.12,9609.0,207.15,207.41,206.98,207.12,9609.0
2018-04-16 14:00:00,207.17,207.35,206.38,206.72,11249.0,207.17,207.35,206.38,206.72,11249.0
2018-04-16 14:30:00,206.65,207.04,206.25,206.33,9500.0,206.65,207.04,206.25,206.33,9500.0
2018-04-16 15:00:00,206.29,206.66,206.09,206.51,14238.0,206.29,206.66,206.09,206.51,14238.0
2018-04-16 15:30:00,206.47,206.77,206.18,206.28,39874.0,206.47,206.77,206.18,206.28,39874.0
2018-04-17 09:30:00,207.28,207.78,205.89,206.09,24251.0,207.28,207.78,205.89,206.09,24251.0
2018-04-17 10:00:00,206.24,206.76,206.17,206.34,8581.0,206.24,206.76,206.17,206.34,8581.0
2018-04-17 10:30:00,206.39,207.34,206.2,207.28,7171.0,206.39,207.34,206.2,207.28,7171.0
2018-04-17 11:00:00,207.24,207.6,206.75,207.15,10013.0,207.24,207.6,206.75,207.15,10013.0
2018-04-17 11:30:00,207.0,207.02,206.49,206.61,4331.0,207.0,207.02,206.49,206.61,4331.0
2018-04-17 12:00:00,206.62,207.03,206.62,206.87,6703.0,206.62,207.03,206.62,206.87,6703.0
2018-04-17 12:30:00,206.78,206.78,206.27,206.5,8810.0,206.78,206.78,206.27,206.5,8810.0
2018-04-17 13:00:00,206.49,206.56,205.99,206.25,6591.0,206.49,206.56,205.99,206.25,6591.0
2018-04-17 13:30:00,206.16,206.78,206.01,206.59,12541.0,206.16,206.78,206.01,206.59,12541.0
2018-04-17 14:00:00,206.77,207.01,206.45,206.56,10557.0,206.77,207.01,206.45,206.56,10557.0
2018-04-17 14:30:00,206.59,206.91,206.52,206.78,9384.0,206.59,206.91,206.52,206.78,9384.0
2018-04-17 15:00:00,206.73,207.94,206.71,207.8,12025.0,206.73,207.94,206.71,207.8,12025.0
2018-04-17 15:30:00,207.73,207.81,207.3,207.6,43458.0,207.73,207.81,207.3,207.6,43458.0
2018-04-18 09:30:00,208.1,208.8,207.62,208.58,17476.0,208.1,208.8,207.62,208.58,17476.0
2018-04-18 10:00:00,208.49,209.81,208.47,209.41,11671.0,208.49,209.81,208.47,209.41,11671.0
2018-04-18 10:30:00,209.47,210.0,209.34,209.89,16697.0,209.47,210.0,209.34,209.89,16697.0
2018-04-18 11:00:00,209.92,210.95,209.79,210.73,14564.0,209.92,210.95,209.79,210.73,14564.0
2018-04-18 11:30:00,210.44,210.74,210.25,210.47,10681.0,210.44,210.74,210.25,210.47,10681.0
2018-04-18 12:00:00,210.46,210.46,210.13,210.41,5418.0,210.46,210.46,210.13,210.41,5418.0
2018-04-18 12:30:00,210.42,211.16,210.08,211.04,11104.0,210.42,211.16,210.08,211.04,11104.0
2018-04-18 13:00:00,210.96,211.31,210.59,210.99,11045.0,210.96,211.31,210.59,210.99,11045.0
2018-04-18 13:30:00,210.91,211.05,209.78,209.88,6090.0,210.91,211.05,209.78,209.88,6090.0
2018-04-18 14:00:00,209.65,210.64,209.65,210.62,7700.0,209.65,210.64,209.65,210.62,7700.0
2018-04-18 14:30:00,210.51,210.85,210.25,210.68,8512.0,210.51,210.85,210.25,210.68,8512.0
2018-04-18 15:00:00,210.69,211.05,210.54,210.77,15252.0,210.69,211.05,210.54,210.77,15252.0
2018-04-18 15:30:00,210.77,210.84,210.01,210.07,49222.0,210.77,210.84,210.01,210.07,49222.0
2018-04-19 09:30:00,209.87,210.27,208.67,209.35,25309.0,209.87,210.27,208.67,209.35,25309.0
2018-04-19 10:00:00,209.63,210.4,208.99,209.28,21134.0,209.63,210.4,208.99,209.28,21134.0
2018-04-19 10:30:00,209.2,209.78,208.5,208.98,22963.0,209.2,209.78,208.5,208.98,22963.0
2018-04-19 11:00:00,209.17,209.39,208.47,208.77,22057.0,209.17,209.39,208.47,208.77,22057.0
2018-04-19 11:30:00,208.65,208.65,207.34,207.44,11234.0,208.65,208.65,207.34,207.44,11234.0
2018-04-19 12:00:00,207.36,207.92,206.42,207.92,13692.0,207.36,207.92,206.42,207.92,13692.0
2018-04-19 12:30:00,207.94,208.13,207.33,207.44,7182.0,207.94,208.13,207.33,207.44,7182.0
2018-04-19 13:00:00,207.3,207.38,207.05,207.3,6164.0,207.3,207.38,207.05,207.3,6164.0
2018-04-19 13:30:00,207.24,207.42,206.85,206.98,12442.0,207.24,207.42,206.85,206.98,12442.0
2018-04-19 14:00:00,207.06,207.2,206.54,207.03,10534.0,207.06,207.2,206.54,207.03,10534.0
2018-04-19 14:30:00,207.1,207.48,206.74,207.44,10442.0,207.1,207.48,206.74,207.44,10442.0
2018-04-19 15:00:00,207.43,207.6,207.02,207.06,13468.0,207.43,207.6,207.02,207.06,13468.0
2018-04-19 15:30:00,206.86,208.04,206.86,207.37,50958.0,206.86,208.04,206.86,207.37,50958.0
2018-04-20 09:30:00,208.0,208.08,207.34,208.07,32016.0,208.0,208.08,207.34,208.07,32016.0
2018-04-20 10:00:00,207.98,208.7,207.67,208.63,6504.0,207.98,208.7,207.67,208.63,6504.0
2018-04-20 10:30:00,208.48,208.48,207.23,207.39,8400.0,208.48,208.48,207.23,207.39,8400.0
2018-04-20 11:00:00,207.3,207.35,206.5,206.81,9404.0,207.3,207.35,206.5,206.81,9404.0
2018-04-20 11:30:00,206.69,207.62,206.69,207.46,8948.0,206.69,207.62,206.69,207.46,8948.0
2018-04-20 12:00:00,207.27,207.37,206.69,207.15,5700.0,207.27,207.37,206.69,207.15,5700.0
2018-04-20 12:30:00,207.24,207.71,207.0,207.64,8745.0,207.24,207.71,207.0,207.64,8745.0
2018-04-20 13:00:00,207.52,207.89,207.29,207.47,7904.0,207.52,207.89,207.29,207.47,7904.0
2018-04-20 13:30:00,207.61,208.51,207.61,208.51,5901.0,207.61,208.51,207.61,208.51,5901.0
2018-04-20 14:00:00,208.39,208.58,208.05,208.31,7660.0,208.39,208.58,208.05,208.31,7660.0
2018-04-20 14:30:00,208.36,208.36,207.77,207.9,5601.0,208.36,208.36,207.77,207.9,5601.0
2018-04-20 15:00:00,207.95,208.0,207.3,207.93,19653.0,207.95,208.0,207.3,207.93,19653.0
2018-04-20 15:30:00,207.93,208.45,207.25,208.31,76589.0,207.93,208.45,207.25,208.31,76589.0
2018-04-23 09:30:00,208.96,210.8,208.21,210.48,44543.0,208.96,210.8,208.21,210.48,44543.0
2018-04-23 10:00:00,210.79,211.14,210.03,210.03,35092.0,210.79,211.14,210.03,210.03,35092.0
2018-04-23 10:30:00,210.07,210.31,209.87,210.03,24628.0,210.07,210.31,209.87,210.03,24628.0
2018-04-23 11:00:00,210.0,211.73,209.91,211.73,19353.0,210.0,211.73,209.91,211.73,19353.0
2018-04-23 11:30:00,211.78,211.78,210.33,210.34,17676.0,211.78,211.78,210.33,210.34,17676.0
2018-04-23 12:00:00,210.38,210.47,209.84,210.16,14453.0,210.38,210.47,209.84,210.16,14453.0
2018-04-23 12:30:00,210.14,210.18,209.35,209.52,19116.0,210.14,210.18,209.35,209.52,19116.0
2018-04-23 13:00:00,209.58,210.22,209.36,210.2,27214.0,209.58,210.22,209.36,210.2,27214.0
2018-04-23 13:30:00,210.13,210.38,209.83,210.14,34610.0,210.13,210.38,209.83,210.14,34610.0
2018-04-23 14:00:00,210.12,210.12,208.75,209.27,23018.0,210.12,210.12,208.75,209.27,23018.0
2018-04-23 14:30:00,209.37,209.5,208.64,208.73,24459.0,209.37,209.5,208.64,208.73,24459.0
2018-04-23 15:00:00,208.73,209.39,208.73,209.37,18980.0,208.73,209.39,208.73,209.37,18980.0
2018-04-23 15:30:00,209.31,210.29,208.72,209.53,75221.0,209.31,210.29,208.72,209.53,75221.0
2018-04-24 09:30:00,192.49,197.37,189.94,192.43,525753.0,192.49,197.37,189.94,192.43,525753.0
2018-04-24 10:00:00,192.39,192.62,189.95,190.22,278232.0,192.39,192.62,189.95,190.22,278232.0
2018-04-24 10:30:00,190.33,192.15,189.8,190.76,120004.0,190.33,192.15,189.8,190.76,120004.0
2018-04-24 11:00:00,190.75,192.88,190.54,191.87,144433.0,190.75,192.88,190.54,191.87,144433.0
2018-04-24 11:30:00,191.96,192.12,190.88,191.01,109318.0,191.96,192.12,190.88,191.01,109318.0
2018-04-24 12:00:00,190.87,191.04,189.51,190.05,47274.0,190.87,191.04,189.51,190.05,47274.0
2018-04-24 12:30:00,190.05,190.53,189.35,190.07,48767.0,190.05,190.53,189.35,190.07,48767.0
2018-04-24 13:00:00,190.03,191.8,189.98,191.8,68858.0,190.03,191.8,189.98,191.8,68858.0
2018-04-24 13:30:00,191.84,193.51,190.5,190.74,121201.0,191.84,193.51,190.5,190.74,121201.0
2018-04-24 14:00:00,190.68,192.69,190.68,191.7,122442.0,190.68,192.69,190.68,191.7,122442.0
2018-04-24 14:30:00,191.7,193.65,191.63,193.2,104779.0,191.7,193.65,191.63,193.2,104779.0
2018-04-24 15:00:00,193.17,194.73,193.15,194.0,114426.0,193.17,194.73,193.15,194.0,114426.0
2018-04-24 15:30:00,193.95,194.5,192.25,193.18,231724.0,193.95,194.5,192.25,193.18,231724.0
2018-04-25 09:30:00,193.49,195.3,189.5,190.1,106173.0,193.49,195.3,189.5,190.1,106173.0
2018-04-25 10:00:00,190.2,190.42,188.75,190.0,59165.0,190.2,190.42,188.75,190.0,59165.0
2018-04-25 10:30:00,190.07,192.0,190.06,191.5,74166.0,190.07,192.0,190.06,191.5,74166.0
2018-04-25 11:00:00,191.38,191.9,190.92,190.94,58712.0,191.38,191.9,190.92,190.94,58712.0
2018-04-25 11:30:00,191.0,191.26,189.79,189.89,55188.0,191.0,191.26,189.79,189.89,55188.0
2018-04-25 12:00:00,189.89,190.58,189.74,190.52,37805.0,189.89,190.58,189.74,190.52,37805.0
2018-04-25 12:30:00,190.42,190.94,190.41,190.71,27084.0,190.42,190.94,190.41,190.71,27084.0
2018-04-25 13:00:00,190.67,190.96,189.66,190.4,42234.0,190.67,190.96,189.66,190.4,42234.0
2018-04-25 13:30:00,190.48,190.58,189.85,189.9,30459.0,190.48,190.58,189.85,189.9,30459.0
2018-04-25 14:00:00,189.94,191.5,189.72,191.18,61759.0,189.94,191.5,189.72,191.18,61759.0
2018-04-25 14:30:00,191.15,192.39,191.07,192.11,78499.0,191.15,192.39,191.07,192.11,78499.0
2018-04-25 15:00:00,192.11,192.24,191.41,191.48,77303.0,192.11,192.24,191.41,191.48,77303.0
2018-04-25 15:30:00,191.47,191.79,190.73,191.59,210325.0,191.47,191.79,190.73,191.59,210325.0
2018-04-26 09:30:00,192.32,193.23,191.94,192.03,28051.0,192.32,193.23,191.94,192.03,28051.0
2018-04-26 10:00:00,192.03,192.48,191.7,192.21,58967.0,192.03,192.48,191.7,192.21,58967.0
2018-04-26 10:30:00,192.17,192.57,191.88,192.0,41706.0,192.17,192.57,191.88,192.0,41706.0
2018-04-26 11:00:00,191.93,192.33,191.25,191.44,27276.0,191.93,192.33,191.25,191.44,27276.0
2018-04-26 11:30:00,191.37,191.69,190.72,191.23,21238.0,191.37,191.69,190.72,191.23,21238.0
2018-04-26 12:00:00,191.32,192.09,191.3,191.93,18413.0,191.32,192.09,191.3,191.93,18413.0
2018-04-26 12:30:00,191.88,192.13,191.72,191.98,29540.0,191.88,192.13,191.72,191.98,29540.0
2018-04-26 13:00:00,192.02,193.11,192.02,192.48,31626.0,192.02,193.11,192.02,192.48,31626.0
2018-04-26 13:30:00,192.52,193.13,192.42,192.85,25747.0,192.52,193.13,192.42,192.85,25747.0
2018-04-26 14:00:00,192.89,193.11,192.63,193.01,58585.0,192.89,193.11,192.63,193.01,58585.0
2018-04-26 14:30:00,192.98,193.12,192.31,192.38,35933.0,192.98,193.12,192.31,192.38,35933.0
2018-04-26 15:00:00,192.43,192.51,191.32,191.32,61723.0,192.43,192.51,191.32,191.32,61723.0
2018-04-26 15:30:00,191.32,191.4,190.58,191.13,109413.0,191.32,191.4,190.58,191.13,109413.0
2018-04-27 09:30:00,191.05,191.29,190.2,190.89,30237.0,191.05,191.29,190.2,190.89,30237.0
2018-04-27 10:00:00,191.04,191.33,190.76,190.95,32583.0,191.04,191.33,190.76,190.95,32583.0
2018-04-27 10:30:00,190.94,190.94,189.9,190.63,27571.0,190.94,190.94,189.9,190.63,27571.0
2018-04-27 11:00:00,190.73,191.03,190.42,191.03,22694.0,190.73,191.03,190.42,191.03,22694.0
2018-04-27 11:30:00,190.93,191.04,190.27,190.52,20545.0,190.93,191.04,190.27,190.52,20545.0
2018-04-27 12:00:00,190.61,191.02,190.27,190.28,19732.0,190.61,191.02,190.27,190.28,19732.0
2018-04-27 12:30:00,190.28,190.94,190.14,190.75,18626.0,190.28,190.94,190.14,190.75,18626.0
2018-04-27 13:00:00,190.79,191.0,190.0,190.23,45861.0,190.79,191.0,190.0,190.23,45861.0
2018-04-27 13:30:00,190.26,190.45,189.77,189.86,18168.0,190.26,190.45,189.77,189.86,18168.0
2018-04-27 14:00:00,189.81,190.23,189.72,190.11,17965.0,189.81,190.23,189.72,190.11,17965.0
2018-04-27 14:30:00,190.13,190.37,189.7,190.29,22373.0,190.13,190.37,189.7,190.29,22373.0
2018-04-27 15:00:00,190.25,190.62,190.14,190.27,32407.0,190.25,190.62,190.14,190.27,32407.0
2018-04-27 15:30:00,190.32,190.81,190.22,190.51,64311.0,190.32,190.81,190.22,190.51,64311.0
2018-04-30 09:30:00,191.12,192.25,190.06,190.39,47778.0,191.12,192.25,190.06,190.39,47778.0
2018-04-30 10:00:00,190.36,191.41,190.36,191.06,30722.0,190.36,191.41,190.36,191.06,30722.0
2018-04-30 10:30:00,191.11,191.38,190.67,191.03,30322.0,191.11,191.38,190.67,191.03,30322.0
2018-04-30 11:00:00,191.03,191.13,190.43,190.44,24665.0,191.03,191.13,190.43,190.44,24665.0
2018-04-30 11:30:00,190.38,190.63,189.87,190.02,30400.0,190.38,190.63,189.87,190.02,30400.0
2018-04-30 12:00:00,189.97,190.1,189.67,189.91,15105.0,189.97,190.1,189.67,189.91,15105.0
2018-04-30 12:30:00,189.89,190.31,189.55,189.8,28443.0,189.89,190.31,189.55,189.8,28443.0
2018-04-30 13:00:00,189.85,190.0,189.14,189.8,19417.0,189.85,190.0,189.14,189.8,19417.0
2018-04-30 13:30:00,189.76,190.26,189.65,190.03,18716.0,189.76,190.26,189.65,190.03,18716.0
2018-04-30 14:00:00,189.99,190.04,188.93,189.08,28305.0,189.99,190.04,188.93,189.08,28305.0
2018-04-30 14:30:00,189.09,189.23,188.88,188.99,20618.0,189.09,189.23,188.88,188.99,20618.0
2018-04-30 15:00:00,188.95,189.53,188.92,189.08,26820.0,188.95,189.53,188.92,189.08,26820.0
2018-04-30 15:30:00,189.09,189.65,188.36,188.41,101739.0,189.09,189.65,188.36,188.41,101739.0
2018-05-01 09:30:00,188.36,189.2,188.0,188.87,30657.0,188.36,189.2,188.0,188.87,30657.0
2018-05-01 10:00:00,188.87,188.87,187.63,187.71,34045.0,188.87,188.87,187.63,187.71,34045.0
2018-05-01 10:30:00,187.63,188.9,187.56,188.3,45139.0,187.63,188.9,187.56,188.3,45139.0
2018-05-01 11:00:00,188.27,189.13,188.06,189.13,54518.0,188.27,189.13,188.06,189.13,54518.0
2018-05-01 11:30:00,189.01,189.7,188.32,188.32,24853.0,189.01,189.7,188.32,188.32,24853.0
2018-05-01 12:00:00,188.49,189.41,188.47,188.98,32572.0,188.49,189.41,188.47,188.98,32572.0
2018-05-01 12:30:00,189.06,189.2,188.59,188.59,26866.0,189.06,189.2,188.59,188.59,26866.0
2018-05-01 13:00:00,188.57,188.58,187.28,187.48,27572.0,188.57,188.58,187.28,187.48,27572.0
2018-05-01 13:30:00,187.4,189.05,187.4,189.05,13700.0,187.4,189.05,187.4,189.05,13700.0
2018-05-01 14:00:00,189.09,189.26,188.46,188.66,37721.0,189.09,189.26,188.46,188.66,37721.0
2018-05-01 14:30:00,188.61,188.91,188.28,188.4,37471.0,188.61,188.91,188.28,188.4,37471.0
2018-05-01 15:00:00,188.3,188.42,187.8,188.06,51227.0,188.3,188.42,187.8,188.06,51227.0
2018-05-01 15:30:00,188.06,188.65,187.89,188.64,127079.0,188.06,188.65,187.89,188.64,127079.0
2018-05-02 09:30:00,187.81,189.58,187.47,189.2,36978.0,187.81,189.58,187.47,189.2,36978.0
2018-05-02 10:00:00,189.2,190.17,188.97,189.73,35071.0,189.2,190.17,188.97,189.73,35071.0
2018-05-02 10:30:00,189.73,189.76,189.13,189.23,27193.0,189.73,189.76,189.13,189.23,27193.0
2018-05-02 11:00:00,189.29,190.14,189.15,189.93,34312.0,189.29,190.14,189.15,189.93,34312.0
2018-05-02 11:30:00,189.92,189.92,189.12,189.51,38149.0,189.92,189.92,189.12,189.51,38149.0
2018-05-02 12:00:00,189.46,189.83,189.23,189.65,15625.0,189.46,189.83,189.23,189.65,15625.0
2018-05-02 12:30:00,189.65,189.89,189.38,189.75,15109.0,189.65,189.89,189.38,189.75,15109.0
2018-05-02 13:00:00,189.88,190.31,189.78,189.94,15448.0,189.88,190.31,189.78,189.94,15448.0
2018-05-02 13:30:00,190.03,190.39,189.77,190.32,21569.0,190.03,190.39,189.77,190.32,21569.0
2018-05-02 14:00:00,190.39,191.43,190.39,191.37,34150.0,190.39,191.43,190.39,191.37,34150.0
2018-05-02 14:30:00,191.3,191.39,190.74,191.0,26661.0,191.3,191.39,190.74,191.0,26661.0
2018-05-02 15:00:00,190.92,190.92,189.44,189.67,29984.0,190.92,190.92,189.44,189.67,29984.0
2018-05-02 15:30:00,189.65,189.68,188.84,189.21,68492.0,189.65,189.68,188.84,189.21,68492.0
2018-05-03 09:30:00,188.57,189.69,188.28,189.42,28489.0,188.57,189.69,188.28,189.42,28489.0
2018-05-03 10:00:00,189.56,189.56,188.44,188.89,47120.0,189.56,189.56,188.44,188.89,47120.0
2018-05-03 10:30:00,188.84,188.96,187.54,187.92,31828.0,188.84,188.96,187.54,187.92,31828.0
2018-05-03 11:00:00,187.98,188.58,187.6,187.89,20904.0,187.98,188.58,187.6,187.89,20904.0
2018-05-03 11:30:00,187.98,189.1,187.9,188.55,23008.0,187.98,189.1,187.9,188.55,23008.0
2018-05-03 12:00:00,188.73,188.92,187.72,187.75,22142.0,188.73,188.92,187.72,187.75,22142.0
2018-05-03 12:30:00,187.86,189.34,187.86,189.34,43141.0,187.86,189.34,187.86,189.34,43141.0
2018-05-03 13:00:00,189.22,189.61,188.87,189.1,56152.0,189.22,189.61,188.87,189.1,56152.0
2018-05-03 13:30:00,189.06,190.27,189.06,189.86,17796.0,189.06,190.27,189.06,189.86,17796.0
2018-05-03 14:00:00,189.86,189.95,189.44,189.91,20219.0,189.86,189.95,189.44,189.91,20219.0
2018-05-03 14:30:00,189.91,190.48,189.57,189.73,29964.0,189.91,190.48,189.57,189.73,29964.0
2018-05-03 15:00:00,189.93,190.66,189.93,190.08,40182.0,189.93,190.66,189.93,190.08,40182.0
2018-05-03 15:30:00,190.14,190.29,189.48,189.97,71683.0,190.14,190.29,189.48,189.97,71683.0
2018-05-04 09:30:00,188.75,189.43,187.71,188.8,28173.0,188.75,189.43,187.71,188.8,28173.0
2018-05-04 10:00:00,188.72,189.39,188.1,188.18,16812.0,188.72,189.39,188.1,188.18,16812.0
2018-05-04 10:30:00,188.45,189.07,188.45,188.72,14041.0,188.45,189.07,188.45,188.72,14041.0
2018-05-04 11:00:00,188.72,189.64,188.71,189.64,9563.0,188.72,189.64,188.71,189.64,9563.0
2018-05-04 11:30:00,189.85,189.92,189.33,189.91,14102.0,189.85,189.92,189.33,189.91,14102.0
2018-05-04 12:00:00,189.95,190.58,189.92,190.55,12544.0,189.95,190.58,189.92,190.55,12544.0
2018-05-04 12:30:00,190.41,190.85,190.41,190.84,9847.0,190.41,190.85,190.41,190.84,9847.0
2018-05-04 13:00:00,190.85,191.14,190.6,191.0,7450.0,190.85,191.14,190.6,191.0,7450.0
2018-05-04 13:30:00,190.95,191.44,190.88,191.44,9580.0,190.95,191.44,190.88,191.44,9580.0
2018-05-04 14:00:00,191.39,191.95,191.35,191.9,9437.0,191.39,191.95,191.35,191.9,9437.0
2018-05-04 14:30:00,191.99,192.9,191.99,192.68,20252.0,191.99,192.9,191.99,192.68,20252.0
2018-05-04 15:00:00,192.62,192.73,192.26,192.33,23002.0,192.62,192.73,192.26,192.33,23002.0
2018-05-04 15:30:00,192.37,192.47,191.42,191.58,63667.0,192.37,192.47,191.42,191.58,63667.0
2018-05-07 09:30:00,192.09,194.83,192.09,194.5,21098.0,192.09,194.83,192.09,194.5,21098.0
2018-05-07 10:00:00,194.42,194.42,193.53,193.87,14872.0,194.42,194.42,193.53,193.87,14872.0
2018-05-07 10:30:00,193.89,193.9,193.48,193.84,15000.0,193.89,193.9,193.48,193.84,15000.0
2018-05-07 11:00:00,193.83,194.45,193.6,194.45,22396.0,193.83,194.45,193.6,194.45,22396.0
2018-05-07 11:30:00,194.49,195.07,194.32,194.68,63964.0,194.49,195.07,194.32,194.68,63964.0
2018-05-07 12:00:00,194.69,195.06,194.15,194.33,31139.0,194.69,195.06,194.15,194.33,31139.0
2018-05-07 12:30:00,194.37,194.37,193.82,193.99,10888.0,194.37,194.37,193.82,193.99,10888.0
2018-05-07 13:00:00,193.93,194.23,193.86,194.05,13404.0,193.93,194.23,193.86,194.05,13404.0
2018-05-07 13:30:00,194.03,194.19,193.87,194.0,10881.0,194.03,194.19,193.87,194.0,10881.0
2018-05-07 14:00:00,193.99,194.02,193.69,193.92,11366.0,193.99,194.02,193.69,193.92,11366.0
2018-05-07 14:30:00,194.01,194.12,192.82,192.94,22136.0,194.01,194.12,192.82,192.94,22136.0
2018-05-07 15:00:00,193.08,193.24,192.09,192.36,31163.0,193.08,193.24,192.09,192.36,31163.0
2018-05-07 15:30:00,192.3,192.95,192.3,192.66,52473.0,192.3,192.95,192.3,192.66,52473.0
2018-05-08 09:30:00,192.23,192.97,191.5,191.81,14837.0,192.23,192.97,191.5,191.81,14837.0
2018-05-08 10:00:00,191.81,192.01,191.4,191.79,10502.0,191.81,192.01,191.4,191.79,10502.0
2018-05-08 10:30:00,191.81,192.47,191.81,191.88,17358.0,191.81,192.47,191.81,191.88,17358.0
2018-05-08 11:00:00,191.73,192.25,191.1,191.97,13504.0,191.73,192.25,191.1,191.97,13504.0
2018-05-08 11:30:00,191.85,192.59,191.81,191.88,14625.0,191.85,192.59,191.81,191.88,14625.0
2018-05-08 12:00:00,191.84,191.84,191.26,191.57,11439.0,191.84,191.84,191.26,191.57,11439.0
2018-05-08 12:30:00,191.58,192.02,191.51,191.55,9816.0,191.58,192.02,191.51,191.55,9816.0
2018-05-08 13:00:00,191.87,192.19,191.59,192.19,9100.0,191.87,192.19,191.59,192.19,9100.0
2018-05-08 13:30:00,192.07,192.07,191.46,191.54,13000.0,192.07,192.07,191.46,191.54,13000.0
2018-05-08 14:00:00,191.55,192.25,191.55,191.63,32320.0,191.55,192.25,191.55,191.63,32320.0
2018-05-08 14:30:00,191.57,192.06,191.46,191.75,29685.0,191.57,192.06,191.46,191.75,29685.0
2018-05-08 15:00:00,191.71,192.4,191.69,192.09,24984.0,191.71,192.4,191.69,192.09,24984.0
2018-05-08 15:30:00,192.05,192.47,191.79,192.25,54314.0,192.05,192.47,191.79,192.25,54314.0
2018-05-09 09:30:00,193.37,193.65,191.95,191.95,42030.0,193.37,193.65,191.95,191.95,42030.0
2018-05-09 10:00:00,192.2,192.29,191.49,191.88,43132.0,192.2,192.29,191.49,191.88,43132.0
2018-05-09 10:30:00,192.14,192.17,191.4,191.99,36373.0,192.14,192.17,191.4,191.99,36373.0
2018-05-09 11:00:00,191.98,192.64,191.96,192.5,25320.0,191.98,192.64,191.96,192.5,25320.0
2018-05-09 11:30:00,192.5,193.31,192.28,192.36,46834.0,192.5,193.31,192.28,192.36,46834.0
2018-05-09 12:00:00,192.36,192.82,192.08,192.7,21236.0,192.36,192.82,192.08,192.7,21236.0
2018-05-09 12:30:00,192.85,193.44,192.68,193.42,22903.0,192.85,193.44,192.68,193.42,22903.0
2018-05-09 13:00:00,193.46,193.87,193.3,193.87,12786.0,193.46,193.87,193.3,193.87,12786.0
2018-05-09 13:30:00,194.03,194.38,193.89,194.11,19903.0,194.03,194.38,193.89,194.11,19903.0
2018-05-09 14:00:00,194.06,194.64,193.99,194.64,23436.0,194.06,194.64,193.99,194.64,23436.0
2018-05-09 14:30:00,194.58,194.84,194.07,194.3,35820.0,194.58,194.84,194.07,194.3,35820.0
2018-05-09 15:00:00,194.22,194.51,193.62,193.63,33319.0,194.22,194.51,193.62,193.63,33319.0
2018-05-09 15:30:00,193.7,193.75,192.92,193.35,82690.0,193.7,193.75,192.92,193.35,82690.0
2018-05-10 09:30:00,194.37,195.01,193.51,194.5,10121.0,194.37,195.01,193.51,194.5,10121.0
2018-05-10 10:00:00,194.66,195.01,193.87,194.71,11853.0,194.66,195.01,193.87,194.71,11853.0
2018-05-10 10:30:00,194.72,195.15,194.2,194.86,13841.0,194.72,195.15,194.2,194.86,13841.0
2018-05-10 11:00:00,194.83,194.92,194.55,194.92,12614.0,194.83,194.92,194.55,194.92,12614.0
2018-05-10 11:30:00,194.94,195.31,194.93,195.31,11253.0,194.94,195.31,194.93,195.31,11253.0
2018-05-10 12:00:00,195.41,195.96,195.25,195.95,9207.0,195.41,195.96,195.25,195.95,9207.0
2018-05-10 12:30:00,196.06,196.35,195.73,195.74,10720.0,196.06,196.35,195.73,195.74,10720.0
2018-05-10 13:00:00,195.74,196.27,195.74,196.02,15110.0,195.74,196.27,195.74,196.02,15110.0
2018-05-10 13:30:00,196.11,196.11,195.27,195.42,19226.0,196.11,196.11,195.27,195.42,19226.0
2018-05-10 14:00:00,195.44,195.51,194.85,195.24,14995.0,195.44,195.51,194.85,195.24,14995.0
2018-05-10 14:30:00,195.29,195.45,194.58,195.35,32421.0,195.29,195.45,194.58,195.35,32421.0
2018-05-10 15:00:00,195.38,195.52,195.13,195.51,15771.0,195.38,195.52,195.13,195.51,15771.0
2018-05-10 15:30:00,195.44,196.32,195.36,196.14,49781.0,195.44,196.32,195.36,196.14,49781.0
2018-05-11 09:30:00,196.42,197.73,195.56,197.29,22732.0,196.42,197.73,195.56,197.29,22732.0
2018-05-11 10:00:00,197.49,197.49,196.77,197.0,15627.0,197.49,197.49,196.77,197.0,15627.0
2018-05-11 10:30:00,197.0,197.0,196.46,196.99,14364.0,197.0,197.0,196.46,196.99,14364.0
2018-05-11 11:00:00,196.98,197.28,196.84,197.11,32858.0,196.98,197.28,196.84,197.11,32858.0
2018-05-11 11:30:00,197.0,197.13,196.73,196.73,16284.0,197.0,197.13,196.73,196.73,16284.0
2018-05-11 12:00:00,196.73,196.83,195.66,195.67,27917.0,196.73,196.83,195.66,195.67,27917.0
2018-05-11 12:30:00,195.78,196.13,195.72,195.83,17542.0,195.78,196.13,195.72,195.83,17542.0
2018-05-11 13:00:00,195.97,196.04,195.6,195.7,21359.0,195.97,196.04,195.6,195.7,21359.0
2018-05-11 13:30:00,195.74,195.74,195.15,195.5,15883.0,195.74,195.74,195.15,195.5,15883.0
2018-05-11 14:00:00,195.55,196.15,195.41,196.1,33343.0,195.55,196.15,195.41,196.1,33343.0
2018-05-11 14:30:00,196.0,196.38,195.83,196.28,19644.0,196.0,196.38,195.83,196.28,19644.0
2018-05-11 15:00:00,196.3,196.81,196.25,196.63,25115.0,196.3,196.81,196.25,196.63,25115.0
2018-05-11 15:30:00,196.63,196.74,196.34,196.52,47296.0,196.63,196.74,196.34,196.52,47296.0
2018-05-14 09:30:00,196.64,197.39,195.9,197.38,8691.0,196.64,197.39,195.9,197.38,8691.0
2018-05-14 10:00:00,197.25,197.25,196.75,197.03,35174.0,197.25,197.25,196.75,197.03,35174.0
2018-05-14 10:30:00,197.07,197.09,196.38,196.38,15847.0,197.07,197.09,196.38,196.38,15847.0
2018-05-14 11:00:00,196.35,196.62,195.47,195.57,25300.0,196.35,196.62,195.47,195.57,25300.0
2018-05-14 11:30:00,195.69,196.18,195.67,196.1,18618.0,195.69,196.18,195.67,196.1,18618.0
2018-05-14 12:00:00,196.05,196.34,195.89,196.28,18601.0,196.05,196.34,195.89,196.28,18601.0
2018-05-14 12:30:00,196.36,196.69,196.35,196.36,13833.0,196.36,196.69,196.35,196.36,13833.0
2018-05-14 13:00:00,196.36,196.69,196.13,196.33,13375.0,196.36,196.69,196.13,196.33,13375.0
2018-05-14 13:30:00,196.18,196.63,196.09,196.58,9686.0,196.18,196.63,196.09,196.58,9686.0
2018-05-14 14:00:00,196.58,196.69,196.1,196.23,10774.0,196.58,196.69,196.1,196.23,10774.0
2018-05-14 14:30:00,196.18,197.04,196.18,196.89,16753.0,196.18,197.04,196.18,196.89,16753.0
2018-05-14 15:00:00,196.89,197.13,196.8,196.93,21614.0,196.89,197.13,196.8,196.93,21614.0
2018-05-14 15:30:00,196.98,197.07,196.66,196.99,72225.0,196.98,197.07,196.66,196.99,72225.0
2018-05-15 09:30:00,195.0,195.0,191.38,191.55,98206.0,195.0,195.0,191.38,191.55,98206.0
2018-05-15 10:00:00,191.45,192.97,191.45,192.89,34273.0,191.45,192.97,191.45,192.89,34273.0
2018-05-15 10:30:00,192.73,192.88,191.72,192.14,37014.0,192.73,192.88,191.72,192.14,37014.0
2018-05-15 11:00:00,191.94,192.24,191.27,191.5,34372.0,191.94,192.24,191.27,191.5,34372.0
2018-05-15 11:30:00,191.47,191.58,190.5,190.7,39783.0,191.47,191.58,190.5,190.7,39783.0
2018-05-15 12:00:00,190.67,191.09,190.05,190.8,32510.0,190.67,191.09,190.05,190.8,32510.0
2018-05-15 12:30:00,190.95,191.46,190.8,191.16,33648.0,190.95,191.46,190.8,191.16,33648.0
2018-05-15 13:00:00,191.22,191.36,190.97,191.02,23263.0,191.22,191.36,190.97,191.02,23263.0
2018-05-15 13:30:00,190.97,191.73,190.97,191.25,66063.0,190.97,191.73,190.97,191.25,66063.0
2018-05-15 14:00:00,191.22,191.52,190.45,190.7,40831.0,191.22,191.52,190.45,190.7,40831.0
2018-05-15 14:30:00,190.78,191.22,190.09,190.24,38089.0,190.78,191.22,190.09,190.24,38089.0
2018-05-15 15:00:00,190.25,190.52,189.94,189.94,64585.0,190.25,190.52,189.94,189.94,64585.0
2018-05-15 15:30:00,189.93,190.23,189.87,190.0,164499.0,189.93,190.23,189.87,190.0,164499.0
2018-05-16 09:30:00,190.0,191.4,189.21,190.52,26099.0,190.0,191.4,189.21,190.52,26099.0
2018-05-16 10:00:00,190.61,190.7,189.98,190.08,161479.0,190.61,190.7,189.98,190.08,161479.0
2018-05-16 10:30:00,190.16,190.66,190.1,190.39,25843.0,190.16,190.66,190.1,190.39,25843.0
2018-05-16 11:00:00,190.33,190.69,190.02,190.22,28864.0,190.33,190.69,190.02,190.22,28864.0
2018-05-16 11:30:00,190.29,190.87,190.29,190.55,17407.0,190.29,190.87,190.29,190.55,17407.0
2018-05-16 12:00:00,190.55,190.81,190.22,190.69,40038.0,190.55,190.81,190.22,190.69,40038.0
2018-05-16 12:30:00,190.71,191.21,190.64,191.01,20571.0,190.71,191.21,190.64,191.01,20571.0
2018-05-16 13:00:00,190.94,191.11,190.8,191.06,17304.0,190.94,191.11,190.8,191.06,17304.0
2018-05-16 13:30:00,191.06,191.28,190.77,191.21,24891.0,191.06,191.28,190.77,191.21,24891.0
2018-05-16 14:00:00,191.15,191.16,190.89,191.01,17267.0,191.15,191.16,190.89,191.01,17267.0
2018-05-16 14:30:00,191.16,191.35,190.85,191.11,31461.0,191.16,191.35,190.85,191.11,31461.0
2018-05-16 15:00:00,191.1,191.1,190.49,190.91,30789.0,191.1,191.1,190.49,190.91,30789.0
2018-05-16 15:30:00,190.91,190.91,190.26,190.63,55177.0,190.91,190.91,190.26,190.63,55177.0
2018-05-17 09:30:00,190.51,191.09,189.92,190.78,16474.0,190.51,191.09,189.92,190.78,16474.0
2018-05-17 10:00:00,190.8,191.41,190.75,191.24,15103.0,190.8,191.41,190.75,191.24,15103.0
2018-05-17 10:30:00,191.28,191.62,191.02,191.02,7465.0,191.28,191.62,191.02,191.02,7465.0
2018-05-17 11:00:00,191.02,191.08,190.64,190.75,8295.0,191.02,191.08,190.64,190.75,8295.0
2018-05-17 11:30:00,190.78,190.89,190.38,190.46,16628.0,190.78,190.89,190.38,190.46,16628.0
2018-05-17 12:00:00,190.38,190.51,190.16,190.37,29963.0,190.38,190.51,190.16,190.37,29963.0
2018-05-17 12:30:00,190.42,190.67,189.96,190.23,16695.0,190.42,190.67,189.96,190.23,16695.0
2018-05-17 13:00:00,190.14,190.51,190.02,190.24,10664.0,190.14,190.51,190.02,190.24,10664.0
2018-05-17 13:30:00,190.28,190.85,190.17,190.5,33945.0,190.28,190.85,190.17,190.5,33945.0
2018-05-17 14:00:00,190.46,190.62,190.16,190.56,12472.0,190.46,190.62,190.16,190.56,12472.0
2018-05-17 14:30:00,190.61,190.91,190.51,190.72,7401.0,190.61,190.91,190.51,190.72,7401.0
2018-05-17 15:00:00,190.77,191.01,190.5,190.5,20722.0,190.77,191.01,190.5,190.5,20722.0
2018-05-17 15:30:00,190.36,190.71,190.36,190.5,49780.0,190.36,190.71,190.36,190.5,49780.0
2018-05-18 09:30:00,191.11,192.69,191.07,192.58,34924.0,191.11,192.69,191.07,192.58,34924.0
2018-05-18 10:00:00,192.56,193.15,192.06,192.75,24790.0,192.56,193.15,192.06,192.75,24790.0
2018-05-18 10:30:00,192.55,193.2,192.14,192.89,21934.0,192.55,193.2,192.14,192.89,21934.0
2018-05-18 11:00:00,193.02,193.31,192.87,193.07,27840.0,193.02,193.31,192.87,193.07,27840.0
2018-05-18 11:30:00,193.21,194.27,193.14,194.24,20336.0,193.21,194.27,193.14,194.24,20336.0
2018-05-18 12:00:00,194.15,194.21,193.7,193.86,19091.0,194.15,194.21,193.7,193.86,19091.0
2018-05-18 12:30:00,193.83,194.22,193.53,194.22,28841.0,193.83,194.22,193.53,194.22,28841.0
2018-05-18 13:00:00,194.12,194.66,194.05,194.38,13542.0,194.12,194.66,194.05,194.38,13542.0
2018-05-18 13:30:00,194.31,194.63,194.28,194.56,9936.0,194.31,194.63,194.28,194.56,9936.0
2018-05-18 14:00:00,194.57,194.87,194.46,194.8,18607.0,194.57,194.87,194.46,194.8,18607.0
2018-05-18 14:30:00,194.82,195.35,194.82,195.26,21177.0,194.82,195.35,194.82,195.26,21177.0
2018-05-18 15:00:00,195.18,195.26,194.46,194.63,40121.0,195.18,195.26,194.46,194.63,40121.0
2018-05-18 15:30:00,194.69,194.92,194.06,194.16,97539.0,194.69,194.92,194.06,194.16,97539.0
2018-05-21 09:30:00,194.95,196.04,194.36,195.78,17920.0,194.95,196.04,194.36,195.78,17920.0
2018-05-21 10:00:00,195.74,196.05,195.09,195.73,17459.0,195.74,196.05,195.09,195.73,17459.0
2018-05-21 10:30:00,195.87,196.46,195.86,196.38,12975.0,195.87,196.46,195.86,196.38,12975.0
2018-05-21 11:00:00,196.47,196.64,195.58,195.66,11300.0,196.47,196.64,195.58,195.66,11300.0
2018-05-21 11:30:00,195.67,195.79,195.09,195.66,14063.0,195.67,195.79,195.09,195.66,14063.0
2018-05-21 12:00:00,195.71,196.13,195.63,195.95,9500.0,195.71,196.13,195.63,195.95,9500.0
2018-05-21 12:30:00,196.03,196.72,196.03,196.42,20214.0,196.03,196.72,196.03,196.42,20214.0
2018-05-21 13:00:00,196.46,196.96,196.44,196.93,9773.0,196.46,196.96,196.44,196.93,9773.0
2018-05-21 13:30:00,196.7,196.78,196.44,196.68,7219.0,196.7,196.78,196.44,196.68,7219.0
2018-05-21 14:00:00,196.67,196.84,196.53,196.61,11191.0,196.67,196.84,196.53,196.61,11191.0
2018-05-21 14:30:00,196.46,196.46,196.07,196.23,10956.0,196.46,196.46,196.07,196.23,10956.0
2018-05-21 15:00:00,196.21,196.25,195.96,196.06,14206.0,196.21,196.25,195.96,196.06,14206.0
2018-05-21 15:30:00,195.96,196.36,195.93,196.29,25667.0,195.96,196.36,195.93,196.29,25667.0
2018-05-22 09:30:00,196.92,196.98,195.84,196.58,17578.0,196.92,196.98,195.84,196.58,17578.0
2018-05-22 10:00:00,196.56,196.56,195.72,195.73,21245.0,196.56,196.56,195.72,195.73,21245.0
2018-05-22 10:30:00,195.66,196.39,195.61,196.16,14529.0,195.66,196.39,195.61,196.16,14529.0
2018-05-22 11:00:00,196.31,196.81,196.17,196.66,12213.0,196.31,196.81,196.17,196.66,12213.0
2018-05-22 11:30:00,196.66,196.97,196.55,196.79,18085.0,196.66,196.97,196.55,196.79,18085.0
2018-05-22 12:00:00,196.77,196.81,196.37,196.61,22542.0,196.77,196.81,196.37,196.61,22542.0
2018-05-22 12:30:00,196.59,197.17,196.5,197.17,25807.0,196.59,197.17,196.5,197.17,25807.0
2018-05-22 13:00:00,197.04,197.19,196.86,196.9,17693.0,197.04,197.19,196.86,196.9,17693.0
2018-05-22 13:30:00,196.88,196.98,196.46,196.61,17101.0,196.88,196.98,196.46,196.61,17101.0
2018-05-22 14:00:00,196.61,197.23,196.57,197.02,19624.0,196.61,197.23,196.57,197.02,19624.0
2018-05-22 14:30:00,197.11,197.15,196.3,196.44,19000.0,197.11,197.15,196.3,196.44,19000.0
2018-05-22 15:00:00,196.47,196.87,196.46,196.62,36750.0,196.47,196.87,196.46,196.62,36750.0
2018-05-22 15:30:00,196.58,196.63,195.67,195.99,61651.0,196.58,196.63,195.67,195.99,61651.0
2018-05-23 09:30:00,194.85,195.45,193.88,194.66,66009.0,194.85,195.45,193.88,194.66,66009.0
2018-05-23 10:00:00,194.61,195.11,194.13,194.13,35683.0,194.61,195.11,194.13,194.13,35683.0
2018-05-23 10:30:00,194.05,194.13,193.43,193.43,24379.0,194.05,194.13,193.43,193.43,24379.0
2018-05-23 11:00:00,193.29,194.49,193.22,194.29,39998.0,193.29,194.49,193.22,194.29,39998.0
2018-05-23 11:30:00,194.31,194.87,194.05,194.07,22472.0,194.31,194.87,194.05,194.07,22472.0
2018-05-23 12:00:00,193.99,194.41,193.53,193.53,10089.0,193.99,194.41,193.53,193.53,10089.0
2018-05-23 12:30:00,193.47,193.94,193.33,193.75,15248.0,193.47,193.94,193.33,193.75,15248.0
2018-05-23 13:00:00,193.69,193.7,193.22,193.22,13921.0,193.69,193.7,193.22,193.22,13921.0
2018-05-23 13:30:00,193.23,193.71,193.11,193.67,14357.0,193.23,193.71,193.11,193.67,14357.0
2018-05-23 14:00:00,193.71,194.35,193.71,194.0,17949.0,193.71,194.35,193.71,194.0,17949.0
2018-05-23 14:30:00,194.0,194.1,193.65,194.0,12680.0,194.0,194.1,193.65,194.0,12680.0
2018-05-23 15:00:00,194.13,194.24,193.72,194.04,20871.0,194.13,194.24,193.72,194.04,20871.0
2018-05-23 15:30:00,194.05,194.23,193.58,194.16,51263.0,194.05,194.23,193.58,194.16,51263.0
2018-05-24 09:30:00,193.79,195.2,192.69,194.34,52235.0,193.79,195.2,192.69,194.34,52235.0
2018-05-24 10:00:00,194.48,194.96,193.7,193.8,32955.0,194.48,194.96,193.7,193.8,32955.0
2018-05-24 10:30:00,193.7,194.42,193.51,193.64,24474.0,193.7,194.42,193.51,193.64,24474.0
2018-05-24 11:00:00,193.81,194.77,193.76,194.49,17067.0,193.81,194.77,193.76,194.49,17067.0
2018-05-24 11:30:00,194.59,194.78,194.21,194.67,15070.0,194.59,194.78,194.21,194.67,15070.0
2018-05-24 12:00:00,194.59,194.6,193.72,193.84,23142.0,194.59,194.6,193.72,193.84,23142.0
2018-05-24 12:30:00,193.95,194.05,193.59,194.05,14032.0,193.95,194.05,193.59,194.05,14032.0
2018-05-24 13:00:00,194.16,194.66,194.16,194.53,13773.0,194.16,194.66,194.16,194.53,13773.0
2018-05-24 13:30:00,194.47,194.81,194.25,194.65,12815.0,194.47,194.81,194.25,194.65,12815.0
2018-05-24 14:00:00,194.53,194.64,194.41,194.51,13836.0,194.53,194.64,194.41,194.51,13836.0
2018-05-24 14:30:00,194.5,194.64,194.1,194.21,15423.0,194.5,194.64,194.1,194.21,15423.0
2018-05-24 15:00:00,194.18,194.6,194.1,194.37,15387.0,194.18,194.6,194.1,194.37,15387.0
2018-05-24 15:30:00,194.38,194.55,193.99,194.16,49267.0,194.38,194.55,193.99,194.16,49267.0
2018-05-25 09:30:00,193.41,193.87,191.32,191.81,68884.0,193.41,193.87,191.32,191.81,68884.0
2018-05-25 10:00:00,191.73,192.83,191.68,192.58,25832.0,191.73,192.83,191.68,192.58,25832.0
2018-05-25 10:30:00,192.76,192.86,190.49,190.62,21133.0,192.76,192.86,190.49,190.62,21133.0
2018-05-25 11:00:00,190.66,190.85,190.18,190.41,21188.0,190.66,190.85,190.18,190.41,21188.0
2018-05-25 11:30:00,190.44,190.55,190.21,190.25,21620.0,190.44,190.55,190.21,190.25,21620.0
2018-05-25 12:00:00,190.36,190.71,190.02,190.26,22284.0,190.36,190.71,190.02,190.26,22284.0
2018-05-25 12:30:00,190.28,190.74,190.17,190.65,18161.0,190.28,190.74,190.17,190.65,18161.0
2018-05-25 13:00:00,190.65,190.85,190.24,190.25,9912.0,190.65,190.85,190.24,190.25,9912.0
2018-05-25 13:30:00,190.17,190.28,189.86,189.86,8538.0,190.17,190.28,189.86,189.86,8538.0
2018-05-25 14:00:00,189.85,190.36,189.85,190.33,15976.0,189.85,190.36,189.85,190.33,15976.0
2018-05-25 14:30:00,190.27,190.35,189.49,189.93,25051.0,190.27,190.35,189.49,189.93,25051.0
2018-05-25 15:00:00,189.8,190.68,189.69,190.68,26092.0,189.8,190.68,189.69,190.68,26092.0
2018-05-25 15:30:00,190.7,190.9,190.24,190.67,67038.0,190.7,190.9,190.24,190.67,67038.0
2018-05-29 09:30:00,189.15,190.05,188.5,189.2,34253.0,189.15,190.05,188.5,189.2,34253.0
2018-05-29 10:00:00,189.01,190.16,188.97,189.87,22153.0,189.01,190.16,188.97,189.87,22153.0
2018-05-29 10:30:00,189.68,189.88,189.12,189.18,26548.0,189.68,189.88,189.12,189.18,26548.0
2018-05-29 11:00:00,188.91,189.27,188.66,189.14,21612.0,188.91,189.27,188.66,189.14,21612.0
2018-05-29 11:30:00,188.98,189.04,188.05,188.23,23513.0,188.98,189.04,188.05,188.23,23513.0
2018-05-29 12:00:00,188.24,188.24,187.69,188.03,18866.0,188.24,188.24,187.69,188.03,18866.0
2018-05-29 12:30:00,188.08,189.1,188.08,189.03,15695.0,188.08,189.1,188.08,189.03,15695.0
2018-05-29 13:00:00,189.03,189.05,188.35,188.66,16512.0,189.03,189.05,188.35,188.66,16512.0
2018-05-29 13:30:00,188.56,189.46,188.19,189.27,34186.0,188.56,189.46,188.19,189.27,34186.0
2018-05-29 14:00:00,189.32,189.41,188.77,189.41,28466.0,189.32,189.41,188.77,189.41,28466.0
2018-05-29 14:30:00,189.35,189.71,189.07,189.56,45256.0,189.35,189.71,189.07,189.56,45256.0
2018-05-29 15:00:00,189.51,190.14,189.49,189.97,34592.0,189.51,190.14,189.49,189.97,34592.0
2018-05-29 15:30:00,190.02,191.22,189.98,190.93,75654.0,190.02,191.22,189.98,190.93,75654.0
2018-05-30 09:30:00,192.32,192.85,192.19,192.81,13507.0,192.32,192.85,192.19,192.81,13507.0
2018-05-30 10:00:00,192.88,193.76,192.66,193.61,18985.0,192.88,193.76,192.66,193.61,18985.0
2018-05-30 10:30:00,193.62,194.87,193.62,194.8,17949.0,193.62,194.87,193.62,194.8,17949.0
2018-05-30 11:00:00,194.86,195.5,194.69,195.0,38133.0,194.86,195.5,194.69,195.0,38133.0
2018-05-30 11:30:00,194.92,195.4,194.89,195.28,17241.0,194.92,195.4,194.89,195.28,17241.0
2018-05-30 12:00:00,195.28,195.53,195.26,195.31,14718.0,195.28,195.53,195.26,195.31,14718.0
2018-05-30 12:30:00,195.24,195.24,194.45,194.53,17441.0,195.24,195.24,194.45,194.53,17441.0
2018-05-30 13:00:00,194.44,195.15,194.28,195.03,12967.0,194.44,195.15,194.28,195.03,12967.0
2018-05-30 13:30:00,194.93,195.11,194.61,194.61,9439.0,194.93,195.11,194.61,194.61,9439.0
2018-05-30 14:00:00,194.63,194.9,194.45,194.54,11915.0,194.63,194.9,194.45,194.54,11915.0
2018-05-30 14:30:00,194.55,194.92,194.51,194.6,13216.0,194.55,194.92,194.51,194.6,13216.0
2018-05-30 15:00:00,194.68,194.69,194.29,194.45,25997.0,194.68,194.69,194.29,194.45,25997.0
2018-05-30 15:30:00,194.41,194.41,193.63,193.67,71392.0,194.41,194.41,193.63,193.67,71392.0
2018-05-31 09:30:00,193.47,193.79,192.34,193.5,17259.0,193.47,193.79,192.34,193.5,17259.0
2018-05-31 10:00:00,193.47,194.55,193.42,193.84,21145.0,193.47,194.55,193.42,193.84,21145.0
2018-05-31 10:30:00,193.9,193.9,192.89,193.63,14473.0,193.9,193.9,192.89,193.63,14473.0
2018-05-31 11:00:00,193.46,193.58,191.82,192.56,39572.0,193.46,193.58,191.82,192.56,39572.0
2018-05-31 11:30:00,192.6,194.08,192.59,193.08,22927.0,192.6,194.08,192.59,193.08,22927.0
2018-05-31 12:00:00,193.1,193.85,193.05,193.41,20674.0,193.1,193.85,193.05,193.41,20674.0
2018-05-31 12:30:00,193.44,193.59,193.26,193.55,15519.0,193.44,193.59,193.26,193.55,15519.0
2018-05-31 13:00:00,193.45,193.52,193.04,193.11,16376.0,193.45,193.52,193.04,193.11,16376.0
2018-05-31 13:30:00,193.18,193.22,192.73,192.73,30206.0,193.18,193.22,192.73,192.73,30206.0
2018-05-31 14:00:00,192.62,193.19,192.35,192.99,26636.0,192.62,193.19,192.35,192.99,26636.0
2018-05-31 14:30:00,193.02,193.02,192.31,192.48,23335.0,193.02,193.02,192.31,192.48,23335.0
2018-05-31 15:00:00,192.56,193.08,192.45,192.75,25381.0,192.56,193.08,192.45,192.75,25381.0
2018-05-31 15:30:00,192.76,192.84,192.39,192.59,74600.0,192.76,192.84,192.39,192.59,74600.0
2018-06-01 09:30:00,194.11,195.85,194.0,194.4,41968.0,194.11,195.85,194.0,194.4,41968.0
2018-06-01 10:00:00,194.53,195.12,194.43,194.62,37940.0,194.53,195.12,194.43,194.62,37940.0
2018-06-01 10:30:00,194.42,194.82,193.98,194.7,15594.0,194.42,194.82,193.98,194.7,15594.0
2018-06-01 11:00:00,194.7,194.7,194.01,194.01,15968.0,194.7,194.7,194.01,194.01,15968.0
2018-06-01 11:30:00,194.11,194.5,194.08,194.45,8230.0,194.11,194.5,194.08,194.45,8230.0
2018-06-01 12:00:00,194.4,194.64,194.25,194.46,9403.0,194.4,194.64,194.25,194.46,9403.0
2018-06-01 12:30:00,194.41,194.79,194.41,194.58,13369.0,194.41,194.79,194.41,194.58,13369.0
2018-06-01 13:00:00,194.69,194.89,194.62,194.86,40811.0,194.69,194.89,194.62,194.86,40811.0
2018-06-01 13:30:00,194.74,194.9,194.52,194.52,7502.0,194.74,194.9,194.52,194.52,7502.0
2018-06-01 14:00:00,194.47,194.56,194.27,194.56,15591.0,194.47,194.56,194.27,194.56,15591.0
2018-06-01 14:30:00,194.5,195.05,194.33,194.94,14435.0,194.5,195.05,194.33,194.94,14435.0
2018-06-01 15:00:00,194.93,194.93,194.46,194.56,16502.0,194.93,194.93,194.46,194.56,16502.0
2018-06-01 15:30:00,194.56,195.25,194.53,195.18,61553.0,194.56,195.25,194.53,195.18,61553.0
2018-06-04 09:30:00,195.76,196.17,194.77,194.93,31201.0,195.76,196.17,194.77,194.93,31201.0
2018-06-04 10:00:00,194.99,195.66,194.87,195.06,34672.0,194.99,195.66,194.87,195.06,34672.0
2018-06-04 10:30:00,195.14,195.14,194.62,194.99,12830.0,195.14,195.14,194.62,194.99,12830.0
2018-06-04 11:00:00,195.07,195.26,194.87,195.23,13747.0,195.07,195.26,194.87,195.23,13747.0
2018-06-04 11:30:00,195.22,195.41,194.95,195.05,14325.0,195.22,195.41,194.95,195.05,14325.0
2018-06-04 12:00:00,195.01,195.42,194.72,195.28,13328.0,195.01,195.42,194.72,195.28,13328.0
2018-06-04 12:30:00,195.39,196.02,195.21,196.02,8643.0,195.39,196.02,195.21,196.02,8643.0
2018-06-04 13:00:00,196.01,196.23,195.83,195.83,7875.0,196.01,196.23,195.83,195.83,7875.0
2018-06-04 13:30:00,195.69,195.78,195.24,195.38,12836.0,195.69,195.78,195.24,195.38,12836.0
2018-06-04 14:00:00,195.36,195.57,195.22,195.3,11897.0,195.36,195.57,195.22,195.3,11897.0
2018-06-04 14:30:00,195.37,195.41,194.94,195.25,16378.0,195.37,195.41,194.94,195.25,16378.0
2018-06-04 15:00:00,195.24,195.53,195.14,195.51,14574.0,195.24,195.53,195.14,195.51,14574.0
2018-06-04 15:30:00,195.52,195.6,194.76,194.94,75784.0,195.52,195.6,194.76,194.94,75784.0
2018-06-05 09:30:00,195.21,196.7,194.43,196.69,36943.0,195.21,196.7,194.43,196.69,36943.0
2018-06-05 10:00:00,196.61,196.65,195.87,196.65,19400.0,196.61,196.65,195.87,196.65,19400.0
2018-06-05 10:30:00,196.68,196.77,195.1,195.1,24126.0,196.68,196.77,195.1,195.1,24126.0
2018-06-05 11:00:00,195.13,195.13,194.33,194.56,23242.0,195.13,195.13,194.33,194.56,23242.0
2018-06-05 11:30:00,194.48,194.64,194.15,194.26,11061.0,194.48,194.64,194.15,194.26,11061.0
2018-06-05 12:00:00,194.36,195.07,194.28,195.07,5978.0,194.36,195.07,194.28,195.07,5978.0
2018-06-05 12:30:00,195.19,195.69,195.19,195.59,6882.0,195.19,195.69,195.19,195.59,6882.0
2018-06-05 13:00:00,195.6,195.89,195.43,195.68,7576.0,195.6,195.89,195.43,195.68,7576.0
2018-06-05 13:30:00,195.67,195.86,195.43,195.43,9509.0,195.67,195.86,195.43,195.43,9509.0
2018-06-05 14:00:00,195.34,195.62,195.28,195.47,8614.0,195.34,195.62,195.28,195.47,8614.0
2018-06-05 14:30:00,195.47,196.21,195.47,196.2,16310.0,195.47,196.21,195.47,196.2,16310.0
2018-06-05 15:00:00,196.14,196.33,196.1,196.25,28877.0,196.14,196.33,196.1,196.25,28877.0
2018-06-05 15:30:00,196.23,196.73,196.16,196.28,67043.0,196.23,196.73,196.16,196.28,67043.0
2018-06-06 09:30:00,196.61,196.91,195.67,195.67,25330.0,196.61,196.91,195.67,195.67,25330.0
2018-06-06 10:00:00,195.75,197.62,195.75,197.62,19859.0,195.75,197.62,195.75,197.62,19859.0
2018-06-06 10:30:00,197.55,198.48,197.54,198.26,33017.0,197.55,198.48,197.54,198.26,33017.0
2018-06-06 11:00:00,198.14,199.26,198.01,199.19,28719.0,198.14,199.26,198.01,199.19,28719.0
2018-06-06 11:30:00,199.26,199.79,199.18,199.75,38109.0,199.26,199.79,199.18,199.75,38109.0
2018-06-06 12:00:00,199.75,200.45,199.6,200.45,71910.0,199.75,200.45,199.6,200.45,71910.0
2018-06-06 12:30:00,200.4,201.09,200.4,200.92,28273.0,200.4,201.09,200.4,200.92,28273.0
2018-06-06 13:00:00,200.9,201.28,199.86,201.14,56729.0,200.9,201.28,199.86,201.14,56729.0
2018-06-06 13:30:00,201.06,202.0,200.84,201.55,65936.0,201.06,202.0,200.84,201.55,65936.0
2018-06-06 14:00:00,201.49,201.64,201.19,201.39,34959.0,201.49,201.64,201.19,201.39,34959.0
2018-06-06 14:30:00,201.31,201.98,201.31,201.76,24846.0,201.31,201.98,201.31,201.76,24846.0
2018-06-06 15:00:00,201.8,201.8,201.08,201.3,56500.0,201.8,201.8,201.08,201.3,56500.0
2018-06-06 15:30:00,201.23,201.6,201.09,201.6,53462.0,201.23,201.6,201.09,201.6,53462.0
2018-06-07 09:30:00,201.87,202.13,200.64,200.96,37571.0,201.87,202.13,200.64,200.96,37571.0
2018-06-07 10:00:00,201.0,201.24,199.81,199.81,40913.0,201.0,201.24,199.81,199.81,40913.0
2018-06-07 10:30:00,199.82,201.44,199.7,201.39,43989.0,199.82,201.44,199.7,201.39,43989.0
2018-06-07 11:00:00,201.31,202.0,200.98,201.85,19991.0,201.31,202.0,200.98,201.85,19991.0
2018-06-07 11:30:00,201.76,202.35,201.46,201.54,25447.0,201.76,202.35,201.46,201.54,25447.0
2018-06-07 12:00:00,201.45,201.79,201.09,201.78,22367.0,201.45,201.79,201.09,201.78,22367.0
2018-06-07 12:30:00,201.72,201.79,201.18,201.65,34333.0,201.72,201.79,201.18,201.65,34333.0
2018-06-07 13:00:00,201.6,202.03,201.35,202.0,32529.0,201.6,202.03,201.35,202.0,32529.0
2018-06-07 13:30:00,202.01,202.17,201.52,201.95,44418.0,202.01,202.17,201.52,201.95,44418.0
2018-06-07 14:00:00,201.95,202.07,201.7,201.99,99302.0,201.95,202.07,201.7,201.99,99302.0
2018-06-07 14:30:00,202.03,202.24,201.87,201.96,22160.0,202.03,202.24,201.87,201.96,22160.0
2018-06-07 15:00:00,201.97,203.23,201.96,203.12,48702.0,201.97,203.23,201.96,203.12,48702.0
2018-06-07 15:30:00,203.13,203.47,202.42,202.88,136461.0,203.13,203.47,202.42,202.88,136461.0
2018-06-08 09:30:00,202.41,203.52,202.35,203.26,32135.0,202.41,203.52,202.35,203.26,32135.0
2018-06-08 10:00:00,203.08,204.12,202.77,203.94,14783.0,203.08,204.12,202.77,203.94,14783.0
2018-06-08 10:30:00,203.95,203.98,203.38,203.57,22526.0,203.95,203.98,203.38,203.57,22526.0
2018-06-08 11:00:00,203.56,204.44,203.47,204.44,24895.0,203.56,204.44,203.47,204.44,24895.0
2018-06-08 11:30:00,204.34,204.44,204.02,204.32,27376.0,204.34,204.44,204.02,204.32,27376.0
2018-06-08 12:00:00,204.21,205.05,203.89,204.89,19478.0,204.21,205.05,203.89,204.89,19478.0
2018-06-08 12:30:00,204.81,204.92,204.48,204.82,11681.0,204.81,204.92,204.48,204.82,11681.0
2018-06-08 13:00:00,204.79,204.86,203.89,204.18,41948.0,204.79,204.86,203.89,204.18,41948.0
2018-06-08 13:30:00,204.14,205.04,204.14,204.96,24769.0,204.14,205.04,204.14,204.96,24769.0
2018-06-08 14:00:00,204.86,205.7,204.77,205.65,21379.0,204.86,205.7,204.77,205.65,21379.0
2018-06-08 14:30:00,205.52,205.65,205.35,205.5,28077.0,205.52,205.65,205.35,205.5,28077.0
2018-06-08 15:00:00,205.5,205.66,205.24,205.31,32921.0,205.5,205.66,205.24,205.31,32921.0
2018-06-08 15:30:00,205.31,205.43,205.06,205.32,81048.0,205.31,205.43,205.06,205.32,81048.0
2018-06-11 09:30:00,205.4,205.68,204.37,205.56,19519.0,205.4,205.68,204.37,205.56,19519.0
2018-06-11 10:00:00,205.68,205.71,204.78,205.55,16157.0,205.68,205.71,204.78,205.55,16157.0
2018-06-11 10:30:00,205.56,207.28,205.42,207.25,31064.0,205.56,207.28,205.42,207.25,31064.0
2018-06-11 11:00:00,207.25,207.44,206.14,206.24,15716.0,207.25,207.44,206.14,206.24,15716.0
2018-06-11 11:30:00,206.22,206.62,206.21,206.25,17251.0,206.22,206.62,206.21,206.25,17251.0
2018-06-11 12:00:00,206.25,207.01,206.19,206.69,11840.0,206.25,207.01,206.19,206.69,11840.0
2018-06-11 12:30:00,206.72,207.05,206.72,206.95,11132.0,206.72,207.05,206.72,206.95,11132.0
2018-06-11 13:00:00,207.0,207.11,206.78,206.88,10086.0,207.0,207.11,206.78,206.88,10086.0
2018-06-11 13:30:00,206.88,207.07,206.79,207.07,16539.0,206.88,207.07,206.79,207.07,16539.0
2018-06-11 14:00:00,207.06,207.3,206.9,207.13,23186.0,207.06,207.3,206.9,207.13,23186.0
2018-06-11 14:30:00,207.04,207.19,206.86,207.06,19955.0,207.04,207.19,206.86,207.06,19955.0
2018-06-11 15:00:00,207.15,207.16,206.7,206.93,24365.0,207.15,207.16,206.7,206.93,24365.0
2018-06-11 15:30:00,206.86,206.94,206.28,206.66,89846.0,206.86,206.94,206.28,206.66,89846.0
2018-06-12 09:30:00,206.94,207.28,205.47,206.48,7817.0,206.94,207.28,205.47,206.48,7817.0
2018-06-12 10:00:00,206.72,206.89,206.0,206.85,13815.0,206.72,206.89,206.0,206.85,13815.0
2018-06-12 10:30:00,206.85,207.35,206.68,207.0,23382.0,206.85,207.35,206.68,207.0,23382.0
2018-06-12 11:00:00,206.89,207.3,206.48,207.25,17997.0,206.89,207.3,206.48,207.25,17997.0
2018-06-12 11:30:00,207.15,208.0,207.13,207.66,14283.0,207.15,208.0,207.13,207.66,14283.0
2018-06-12 12:00:00,207.67,208.36,207.67,208.24,13386.0,207.67,208.36,207.67,208.24,13386.0
2018-06-12 12:30:00,208.25,208.41,207.98,208.16,9005.0,208.25,208.41,207.98,208.16,9005.0
2018-06-12 13:00:00,208.16,208.55,208.06,208.45,21496.0,208.16,208.55,208.06,208.45,21496.0
2018-06-12 13:30:00,208.43,208.92,208.42,208.87,16003.0,208.43,208.92,208.42,208.87,16003.0
2018-06-12 14:00:00,208.87,209.06,208.64,208.76,46644.0,208.87,209.06,208.64,208.76,46644.0
2018-06-12 14:30:00,208.8,208.86,208.39,208.56,29588.0,208.8,208.86,208.39,208.56,29588.0
2018-06-12 15:00:00,208.55,208.86,208.51,208.73,24094.0,208.55,208.86,208.51,208.73,24094.0
2018-06-12 15:30:00,208.74,208.9,208.49,208.88,57500.0,208.74,208.9,208.49,208.88,57500.0
2018-06-13 09:30:00,209.04,209.04,208.15,208.21,14360.0,209.04,209.04,208.15,208.21,14360.0
2018-06-13 10:00:00,208.23,208.65,208.0,208.65,9700.0,208.23,208.65,208.0,208.65,9700.0
2018-06-13 10:30:00,208.6,209.09,208.34,209.01,28004.0,208.6,209.09,208.34,209.01,28004.0
2018-06-13 11:00:00,208.99,209.43,208.79,209.39,11765.0,208.99,209.43,208.79,209.39,11765.0
2018-06-13 11:30:00,209.45,209.61,208.99,208.99,21731.0,209.45,209.61,208.99,208.99,21731.0
2018-06-13 12:00:00,209.14,209.42,208.92,209.14,20831.0,209.14,209.42,208.92,209.14,20831.0
2018-06-13 12:30:00,209.09,209.39,208.93,208.93,10902.0,209.09,209.39,208.93,208.93,10902.0
2018-06-13 13:00:00,208.93,209.37,208.88,209.35,18788.0,208.93,209.37,208.88,209.35,18788.0
2018-06-13 13:30:00,209.23,209.49,208.95,209.06,14900.0,209.23,209.49,208.95,209.06,14900.0
2018-06-13 14:00:00,208.97,209.46,208.49,209.39,52590.0,208.97,209.46,208.49,209.39,52590.0
2018-06-13 14:30:00,209.31,209.76,209.19,209.64,26015.0,209.31,209.76,209.19,209.64,26015.0
2018-06-13 15:00:00,209.67,210.02,209.22,209.28,22468.0,209.67,210.02,209.22,209.28,22468.0
2018-06-13 15:30:00,209.34,209.73,209.24,209.66,163020.0,209.34,209.73,209.24,209.66,163020.0
2018-06-14 09:30:00,205.5,206.0,198.03,199.36,435086.0,205.5,206.0,198.03,199.36,435086.0
2018-06-14 10:00:00,199.34,199.62,198.03,198.53,158447.0,199.34,199.62,198.03,198.53,158447.0
2018-06-14 10:30:00,198.48,199.15,198.35,198.5,164620.0,198.48,199.15,198.35,198.5,164620.0
2018-06-14 11:00:00,198.5,198.82,197.7,198.03,107815.0,198.5,198.82,197.7,198.03,107815.0
2018-06-14 11:30:00,198.15,198.58,197.81,198.38,55834.0,198.15,198.58,197.81,198.38,55834.0
2018-06-14 12:00:00,198.38,198.85,198.34,198.74,107972.0,198.38,198.85,198.34,198.74,107972.0
2018-06-14 12:30:00,198.66,198.85,198.49,198.73,75350.0,198.66,198.85,198.49,198.73,75350.0
2018-06-14 13:00:00,198.74,199.5,198.56,199.43,61049.0,198.74,199.5,198.56,199.43,61049.0
2018-06-14 13:30:00,199.43,199.63,198.35,198.93,31013.0,199.43,199.63,198.35,198.93,31013.0
2018-06-14 14:00:00,199.03,199.34,198.84,199.07,34814.0,199.03,199.34,198.84,199.07,34814.0
2018-06-14 14:30:00,199.12,199.8,199.06,199.17,56502.0,199.12,199.8,199.06,199.17,56502.0
2018-06-14 15:00:00,199.22,199.58,198.87,199.51,56204.0,199.22,199.58,198.87,199.51,56204.0
2018-06-14 15:30:00,199.53,200.27,199.33,200.15,173184.0,199.53,200.27,199.33,200.15,173184.0
2018-06-15 09:30:00,200.0,200.52,198.25,198.9,163242.0,200.0,200.52,198.25,198.9,163242.0
2018-06-15 10:00:00,198.93,199.31,198.47,198.63,25449.0,198.93,199.31,198.47,198.63,25449.0
2018-06-15 10:30:00,198.66,198.66,197.6,198.19,79154.0,198.66,198.66,197.6,198.19,79154.0
2018-06-15 11:00:00,198.18,199.26,197.98,199.17,88094.0,198.18,199.26,197.98,199.17,88094.0
2018-06-15 11:30:00,199.23,199.98,199.18,199.93,49482.0,199.23,199.98,199.18,199.93,49482.0
2018-06-15 12:00:00,199.93,200.02,199.41,199.81,43798.0,199.93,200.02,199.41,199.81,43798.0
2018-06-15 12:30:00,199.84,199.9,199.5,199.58,35560.0,199.84,199.9,199.5,199.58,35560.0
2018-06-15 13:00:00,199.63,199.97,199.21,199.5,23121.0,199.63,199.97,199.21,199.5,23121.0
2018-06-15 13:30:00,199.47,199.84,199.34,199.4,36213.0,199.47,199.84,199.34,199.4,36213.0
2018-06-15 14:00:00,199.45,200.46,199.22,200.46,60553.0,199.45,200.46,199.22,200.46,60553.0
2018-06-15 14:30:00,200.5,200.86,200.31,200.75,39611.0,200.5,200.86,200.31,200.75,39611.0
2018-06-15 15:00:00,200.72,200.82,200.3,200.75,37453.0,200.72,200.82,200.3,200.75,37453.0
2018-06-15 15:30:00,200.75,201.37,200.68,201.2,120915.0,200.75,201.37,200.68,201.2,120915.0
2018-06-18 09:30:00,199.41,199.41,197.12,197.57,40708.0,199.41,199.41,197.12,197.57,40708.0
2018-06-18 10:00:00,197.61,198.25,197.46,198.0,67162.0,197.61,198.25,197.46,198.0,67162.0
2018-06-18 10:30:00,197.97,198.31,197.91,197.99,48690.0,197.97,198.31,197.91,197.99,48690.0
2018-06-18 11:00:00,197.96,198.31,197.91,198.24,20712.0,197.96,198.31,197.91,198.24,20712.0
2018-06-18 11:30:00,198.2,198.2,197.86,198.0,42213.0,198.2,198.2,197.86,198.0,42213.0
2018-06-18 12:00:00,197.96,198.3,197.95,198.26,39036.0,197.96,198.3,197.95,198.26,39036.0
2018-06-18 12:30:00,198.26,198.74,198.21,198.74,21176.0,198.26,198.74,198.21,198.74,21176.0
2018-06-18 13:00:00,198.71,198.83,198.43,198.47,18458.0,198.71,198.83,198.43,198.47,18458.0
2018-06-18 13:30:00,198.5,198.57,198.05,198.29,27017.0,198.5,198.57,198.05,198.29,27017.0
2018-06-18 14:00:00,198.32,198.55,198.2,198.45,20559.0,198.32,198.55,198.2,198.45,20559.0
2018-06-18 14:30:00,198.41,198.82,197.88,197.96,24786.0,198.41,198.82,197.88,197.96,24786.0
2018-06-18 15:00:00,197.95,198.39,197.95,198.25,29518.0,197.95,198.39,197.95,198.25,29518.0
2018-06-18 15:30:00,198.28,198.89,198.26,198.69,93306.0,198.28,198.89,198.26,198.69,93306.0
2018-06-19 09:30:00,196.52,197.3,195.38,195.38,29178.0,196.52,197.3,195.38,195.38,29178.0
2018-06-19 10:00:00,195.37,195.69,194.63,194.64,87371.0,195.37,195.69,194.63,194.64,87371.0
2018-06-19 10:30:00,194.5,195.58,194.48,194.89,53309.0,194.5,195.58,194.48,194.89,53309.0
2018-06-19 11:00:00,194.86,195.03,193.78,194.11,52313.0,194.86,195.03,193.78,194.11,52313.0
2018-06-19 11:30:00,193.99,194.64,193.99,194.25,29477.0,193.99,194.64,193.99,194.25,29477.0
2018-06-19 12:00:00,194.3,194.53,194.05,194.28,26125.0,194.3,194.53,194.05,194.28,26125.0
2018-06-19 12:30:00,194.34,194.44,193.7,194.41,61671.0,194.34,194.44,193.7,194.41,61671.0
2018-06-19 13:00:00,194.5,194.65,194.2,194.65,17119.0,194.5,194.65,194.2,194.65,17119.0
2018-06-19 13:30:00,194.56,194.9,194.41,194.59,19786.0,194.56,194.9,194.41,194.59,19786.0
2018-06-19 14:00:00,194.66,194.69,194.2,194.23,41392.0,194.66,194.69,194.2,194.23,41392.0
2018-06-19 14:30:00,194.26,194.7,194.1,194.49,30174.0,194.26,194.7,194.1,194.49,30174.0
2018-06-19 15:00:00,194.57,194.71,194.38,194.45,20413.0,194.57,194.71,194.38,194.45,20413.0
2018-06-19 15:30:00,194.45,195.13,194.19,194.99,82031.0,194.45,195.13,194.19,194.99,82031.0
2018-06-20 09:30:00,195.44,195.57,194.67,194.87,16290.0,195.44,195.57,194.67,194.87,16290.0
2018-06-20 10:00:00,194.81,195.44,194.67,194.9,15525.0,194.81,195.44,194.67,194.9,15525.0
2018-06-20 10:30:00,194.71,194.71,193.54,194.44,19775.0,194.71,194.71,193.54,194.44,19775.0
2018-06-20 11:00:00,194.49,194.57,194.07,194.3,13108.0,194.49,194.57,194.07,194.3,13108.0
2018-06-20 11:30:00,194.2,194.36,194.0,194.08,8976.0,194.2,194.36,194.0,194.08,8976.0
2018-06-20 12:00:00,194.13,194.24,193.94,193.99,8934.0,194.13,194.24,193.94,193.99,8934.0
2018-06-20 12:30:00,194.01,194.53,194.0,194.45,14327.0,194.01,194.53,194.0,194.45,14327.0
2018-06-20 13:00:00,194.36,194.43,193.83,193.84,8990.0,194.36,194.43,193.83,193.84,8990.0
2018-06-20 13:30:00,193.84,194.02,193.32,193.39,9861.0,193.84,194.02,193.32,193.39,9861.0
2018-06-20 14:00:00,193.46,193.75,193.33,193.47,19020.0,193.46,193.75,193.33,193.47,19020.0
2018-06-20 14:30:00,193.4,193.48,193.05,193.13,15791.0,193.4,193.48,193.05,193.13,15791.0
2018-06-20 15:00:00,193.21,193.37,193.04,193.15,23686.0,193.21,193.37,193.04,193.15,23686.0
2018-06-20 15:30:00,193.15,193.34,192.78,192.96,67082.0,193.15,193.34,192.78,192.96,67082.0
2018-06-21 09:30:00,192.71,193.31,191.48,193.07,25351.0,192.71,193.31,191.48,193.07,25351.0
2018-06-21 10:00:00,193.07,193.26,191.77,192.14,16794.0,193.07,193.26,191.77,192.14,16794.0
2018-06-21 10:30:00,192.19,192.57,191.97,192.48,29650.0,192.19,192.57,191.97,192.48,29650.0
2018-06-21 11:00:00,192.41,192.44,192.11,192.35,29713.0,192.41,192.44,192.11,192.35,29713.0
2018-06-21 11:30:00,192.2,192.84,192.15,192.69,13490.0,192.2,192.84,192.15,192.69,13490.0
2018-06-21 12:00:00,192.64,192.75,192.11,192.32,40710.0,192.64,192.75,192.11,192.32,40710.0
2018-06-21 12:30:00,192.29,192.38,192.14,192.24,32312.0,192.29,192.38,192.14,192.24,32312.0
2018-06-21 13:00:00,192.2,193.39,192.2,193.29,10135.0,192.2,193.39,192.2,193.29,10135.0
2018-06-21 13:30:00,193.27,193.29,192.52,192.6,15348.0,193.27,193.29,192.52,192.6,15348.0
2018-06-21 14:00:00,192.69,192.92,192.59,192.59,9526.0,192.69,192.92,192.59,192.59,9526.0
2018-06-21 14:30:00,192.75,192.86,192.41,192.41,7088.0,192.75,192.86,192.41,192.41,7088.0
2018-06-21 15:00:00,192.4,192.9,192.25,192.66,161584.0,192.4,192.9,192.25,192.66,161584.0
2018-06-21 15:30:00,192.65,193.0,192.56,192.96,76452.0,192.65,193.0,192.56,192.96,76452.0
2018-06-22 09:30:00,193.9,193.9,192.31,192.44,20288.0,193.9,193.9,192.31,192.44,20288.0
2018-06-22 10:00:00,192.46,193.72,192.28,193.06,73504.0,192.46,193.72,192.28,193.06,73504.0
2018-06-22 10:30:00,192.94,193.71,192.92,193.67,13103.0,192.94,193.71,192.92,193.67,13103.0
2018-06-22 11:00:00,193.79,194.11,193.66,193.97,10899.0,193.79,194.11,193.66,193.97,10899.0
2018-06-22 11:30:00,194.08,194.33,193.98,194.11,9879.0,194.08,194.33,193.98,194.11,9879.0
2018-06-22 12:00:00,194.03,194.43,194.0,194.21,10000.0,194.03,194.43,194.0,194.21,10000.0
2018-06-22 12:30:00,194.21,194.21,193.92,194.08,8922.0,194.21,194.21,193.92,194.08,8922.0
2018-06-22 13:00:00,194.18,194.3,194.02,194.16,11412.0,194.18,194.3,194.02,194.16,11412.0
2018-06-22 13:30:00,194.04,194.57,193.99,194.43,11051.0,194.04,194.57,193.99,194.43,11051.0
2018-06-22 14:00:00,194.45,194.5,193.96,194.06,8308.0,194.45,194.5,193.96,194.06,8308.0
2018-06-22 14:30:00,194.08,194.26,193.9,194.22,11751.0,194.08,194.26,193.9,194.22,11751.0
2018-06-22 15:00:00,194.28,194.55,194.25,194.49,12584.0,194.28,194.55,194.25,194.49,12584.0
2018-06-22 15:30:00,194.47,194.58,193.58,193.78,68334.0,194.47,194.58,193.58,193.78,68334.0
2018-06-25 09:30:00,193.03,193.03,191.49,191.49,62210.0,193.03,193.03,191.49,191.49,62210.0
2018-06-25 10:00:00,191.35,191.58,191.0,191.25,42843.0,191.35,191.58,191.0,191.25,42843.0
2018-06-25 10:30:00,191.15,192.03,191.03,191.93,23491.0,191.15,192.03,191.03,191.93,23491.0
2018-06-25 11:00:00,191.98,192.22,191.1,191.1,30527.0,191.98,192.22,191.1,191.1,30527.0
2018-06-25 11:30:00,191.17,192.02,191.15,192.02,74313.0,191.17,192.02,191.15,192.02,74313.0
2018-06-25 12:00:00,191.95,192.06,191.16,191.53,45175.0,191.95,192.06,191.16,191.53,45175.0
2018-06-25 12:30:00,191.42,191.83,191.39,191.82,16740.0,191.42,191.83,191.39,191.82,16740.0
2018-06-25 13:00:00,191.74,191.79,191.33,191.54,21247.0,191.74,191.79,191.33,191.54,21247.0
2018-06-25 13:30:00,191.53,192.23,191.53,191.86,17321.0,191.53,192.23,191.53,191.86,17321.0
2018-06-25 14:00:00,191.92,192.01,191.44,191.93,31974.0,191.92,192.01,191.44,191.93,31974.0
2018-06-25 14:30:00,191.87,192.14,191.54,191.94,79295.0,191.87,192.14,191.54,191.94,79295.0
2018-06-25 15:00:00,192.02,192.02,191.4,191.4,40220.0,192.02,192.02,191.4,191.4,40220.0
2018-06-25 15:30:00,191.44,192.85,191.32,192.39,96302.0,191.44,192.85,191.32,192.39,96302.0
2018-06-26 09:30:00,192.33,192.95,191.5,192.13,25019.0,192.33,192.95,191.5,192.13,25019.0
2018-06-26 10:00:00,192.09,192.14,191.55,191.82,10355.0,192.09,192.14,191.55,191.82,10355.0
2018-06-26 10:30:00,191.75,192.02,191.62,191.98,13350.0,191.75,192.02,191.62,191.98,13350.0
2018-06-26 11:00:00,191.91,192.27,191.75,191.75,30423.0,191.91,192.27,191.75,191.75,30423.0
2018-06-26 11:30:00,191.71,191.85,191.45,191.85,14240.0,191.71,191.85,191.45,191.85,14240.0
2018-06-26 12:00:00,191.88,192.12,191.78,191.96,11745.0,191.88,192.12,191.78,191.96,11745.0
2018-06-26 12:30:00,192.04,192.16,191.74,192.02,24891.0,192.04,192.16,191.74,192.02,24891.0
2018-06-26 13:00:00,192.07,192.8,192.05,192.57,50329.0,192.07,192.8,192.05,192.57,50329.0
2018-06-26 13:30:00,192.57,192.63,192.3,192.44,20285.0,192.57,192.63,192.3,192.44,20285.0
2018-06-26 14:00:00,192.44,192.77,192.44,192.64,14768.0,192.44,192.77,192.44,192.64,14768.0
2018-06-26 14:30:00,192.62,192.97,192.46,192.51,21707.0,192.62,192.97,192.46,192.51,21707.0
2018-06-26 15:00:00,192.51,192.56,191.97,192.04,19862.0,192.51,192.56,191.97,192.04,19862.0
2018-06-26 15:30:00,192.02,192.58,191.84,192.11,54218.0,192.02,192.58,191.84,192.11,54218.0
2018-06-27 09:30:00,192.68,193.45,192.19,193.39,13119.0,192.68,193.45,192.19,193.39,13119.0
2018-06-27 10:00:00,193.34,194.64,193.19,194.64,22585.0,193.34,194.64,193.19,194.64,22585.0
2018-06-27 10:30:00,194.7,194.81,194.14,194.17,44081.0,194.7,194.81,194.14,194.17,44081.0
2018-06-27 11:00:00,194.13,194.13,193.55,193.59,28004.0,194.13,194.13,193.55,193.59,28004.0
2018-06-27 11:30:00,193.48,193.64,193.07,193.56,15024.0,193.48,193.64,193.07,193.56,15024.0
2018-06-27 12:00:00,193.55,194.3,193.47,194.16,22023.0,193.55,194.3,193.47,194.16,22023.0
2018-06-27 12:30:00,194.18,194.2,193.57,193.68,57756.0,194.18,194.2,193.57,193.68,57756.0
2018-06-27 13:00:00,193.63,193.68,192.2,192.47,43711.0,193.63,193.68,192.2,192.47,43711.0
2018-06-27 13:30:00,192.51,193.02,192.48,193.02,28663.0,192.51,193.02,192.48,193.02,28663.0
2018-06-27 14:00:00,192.94,193.19,192.37,192.46,30266.0,192.94,193.19,192.37,192.46,30266.0
2018-06-27 14:30:00,192.5,193.09,192.45,192.63,37627.0,192.5,193.09,192.45,192.63,37627.0
2018-06-27 15:00:00,192.58,193.04,192.28,192.92,62059.0,192.58,193.04,192.28,192.92,62059.0
2018-06-27 15:30:00,192.9,192.9,192.11,192.12,138789.0,192.9,192.9,192.11,192.12,138789.0
2018-06-28 09:30:00,191.57,192.08,190.34,190.43,45458.0,191.57,192.08,190.34,190.43,45458.0
2018-06-28 10:00:00,190.46,190.98,190.46,190.56,15308.0,190.46,190.98,190.46,190.56,15308.0
2018-06-28 10:30:00,190.55,191.21,190.47,191.05,21435.0,190.55,191.21,190.47,191.05,21435.0
2018-06-28 11:00:00,191.08,191.95,190.68,191.84,10843.0,191.08,191.95,190.68,191.84,10843.0
2018-06-28 11:30:00,191.83,192.59,191.83,192.22,13553.0,191.83,192.59,191.83,192.22,13553.0
2018-06-28 12:00:00,192.27,192.8,191.81,191.81,14050.0,192.27,192.8,191.81,191.81,14050.0
2018-06-28 12:30:00,191.81,192.13,191.38,192.08,9859.0,191.81,192.13,191.38,192.08,9859.0
2018-06-28 13:00:00,192.17,192.75,192.05,192.57,5904.0,192.17,192.75,192.05,192.57,5904.0
2018-06-28 13:30:00,192.62,192.69,192.35,192.44,6578.0,192.62,192.69,192.35,192.44,6578.0
2018-06-28 14:00:00,192.41,192.87,192.13,192.66,12805.0,192.41,192.87,192.13,192.66,12805.0
2018-06-28 14:30:00,192.68,193.38,192.56,193.38,9314.0,192.68,193.38,192.56,193.38,9314.0
2018-06-28 15:00:00,193.25,193.78,193.17,193.36,19666.0,193.25,193.78,193.17,193.36,19666.0
2018-06-28 15:30:00,193.32,193.94,193.24,193.79,70598.0,193.32,193.94,193.24,193.79,70598.0
2018-06-29 09:30:00,194.56,194.89,193.58,194.29,20691.0,194.56,194.89,193.58,194.29,20691.0
2018-06-29 10:00:00,194.46,194.96,194.32,194.62,19159.0,194.46,194.96,194.32,194.62,19159.0
2018-06-29 10:30:00,194.32,195.15,194.31,195.15,24503.0,194.32,195.15,194.31,195.15,24503.0
2018-06-29 11:00:00,195.09,195.16,194.75,194.89,12383.0,195.09,195.16,194.75,194.89,12383.0
2018-06-29 11:30:00,194.82,195.09,194.49,194.68,18234.0,194.82,195.09,194.49,194.68,18234.0
2018-06-29 12:00:00,194.72,195.42,194.72,194.93,31290.0,194.72,195.42,194.72,194.93,31290.0
2018-06-29 12:30:00,194.92,195.03,194.44,194.57,16595.0,194.92,195.03,194.44,194.57,16595.0
2018-06-29 13:00:00,194.65,195.07,194.62,195.0,11593.0,194.65,195.07,194.62,195.0,11593.0
2018-06-29 13:30:00,194.91,194.98,194.56,194.72,9605.0,194.91,194.98,194.56,194.72,9605.0
2018-06-29 14:00:00,194.77,194.9,194.47,194.9,15429.0,194.77,194.9,194.47,194.9,15429.0
2018-06-29 14:30:00,194.81,194.86,194.59,194.86,18544.0,194.81,194.86,194.59,194.86,18544.0
2018-06-29 15:00:00,194.85,195.09,194.13,194.39,22178.0,194.85,195.09,194.13,194.39,22178.0
2018-06-29 15:30:00,194.34,194.54,193.49,193.62,71718.0,194.34,194.54,193.49,193.62,71718.0
2018-07-02 09:30:00,192.25,192.93,191.52,192.0,34109.0,192.25,192.93,191.52,192.0,34109.0
2018-07-02 10:00:00,192.1,192.95,191.96,192.51,19514.0,192.1,192.95,191.96,192.51,19514.0
2018-07-02 10:30:00,192.53,193.82,192.53,193.82,15439.0,192.53,193.82,192.53,193.82,15439.0
2018-07-02 11:00:00,193.9,194.14,193.51,193.74,15946.0,193.9,194.14,193.51,193.74,15946.0
2018-07-02 11:30:00,193.62,194.02,193.46,194.02,13840.0,193.62,194.02,193.46,194.02,13840.0
2018-07-02 12:00:00,194.05,194.06,193.51,193.64,14056.0,194.05,194.06,193.51,193.64,14056.0
2018-07-02 12:30:00,193.5,193.92,193.5,193.82,11050.0,193.5,193.92,193.5,193.82,11050.0
2018-07-02 13:00:00,193.75,193.75,192.95,192.95,18455.0,193.75,193.75,192.95,192.95,18455.0
2018-07-02 13:30:00,192.95,193.59,192.95,193.48,23973.0,192.95,193.59,192.95,193.48,23973.0
2018-07-02 14:00:00,193.53,193.89,193.46,193.75,17464.0,193.53,193.89,193.46,193.75,17464.0
2018-07-02 14:30:00,193.82,193.87,193.22,193.33,13266.0,193.82,193.87,193.22,193.33,13266.0
2018-07-02 15:00:00,193.4,193.55,193.0,193.55,13208.0,193.4,193.55,193.0,193.55,13208.0
2018-07-02 15:30:00,193.52,193.9,193.22,193.82,34516.0,193.52,193.9,193.22,193.82,34516.0
2018-07-03 09:30:00,194.74,194.74,193.27,194.06,32836.0,194.74,194.74,193.27,194.06,32836.0
2018-07-03 10:00:00,194.09,194.74,194.05,194.29,16076.0,194.09,194.74,194.05,194.29,16076.0
2018-07-03 10:30:00,194.25,194.7,193.78,193.78,17590.0,194.25,194.7,193.78,193.78,17590.0
2018-07-03 11:00:00,193.81,193.95,193.54,193.64,10244.0,193.81,193.95,193.54,193.64,10244.0
2018-07-03 11:30:00,193.63,194.43,193.63,194.07,10300.0,193.63,194.43,193.63,194.07,10300.0
2018-07-03 12:00:00,194.13,194.13,193.5,193.57,13535.0,194.13,194.13,193.5,193.57,13535.0
2018-07-03 12:30:00,193.5,193.5,192.23,192.71,30973.0,193.5,193.5,192.23,192.71,30973.0
2018-07-05 09:30:00,193.37,193.95,192.53,193.12,15879.0,193.37,193.95,192.53,193.12,15879.0
2018-07-05 10:00:00,193.0,193.79,192.87,193.79,25389.0,193.0,193.79,192.87,193.79,25389.0
2018-07-05 10:30:00,193.87,194.04,193.03,193.3,16931.0,193.87,194.04,193.03,193.3,16931.0
2018-07-05 11:00:00,193.22,193.3,192.68,193.09,24814.0,193.22,193.3,192.68,193.09,24814.0
2018-07-05 11:30:00,193.18,194.09,193.16,193.61,10949.0,193.18,194.09,193.16,193.61,10949.0
2018-07-05 12:00:00,193.65,194.05,193.65,193.83,9939.0,193.65,194.05,193.65,193.83,9939.0
2018-07-05 12:30:00,193.95,194.17,193.86,194.14,12628.0,193.95,194.17,193.86,194.14,12628.0
2018-07-05 13:00:00,194.16,194.48,194.16,194.18,10620.0,194.16,194.48,194.16,194.18,10620.0
2018-07-05 13:30:00,194.21,194.38,194.04,194.09,12581.0,194.21,194.38,194.04,194.09,12581.0
2018-07-05 14:00:00,194.16,194.63,193.84,194.55,19761.0,194.16,194.63,193.84,194.55,19761.0
2018-07-05 14:30:00,194.6,194.83,194.19,194.61,11716.0,194.6,194.83,194.19,194.61,11716.0
2018-07-05 15:00:00,194.59,194.92,194.54,194.74,22665.0,194.59,194.92,194.54,194.74,22665.0
2018-07-05 15:30:00,194.68,195.22,194.45,195.05,70996.0,194.68,195.22,194.45,195.05,70996.0
2018-07-06 09:30:00,195.74,196.96,195.41,195.82,24959.0,195.74,196.96,195.41,195.82,24959.0
2018-07-06 10:00:00,195.91,196.01,194.72,195.08,29932.0,195.91,196.01,194.72,195.08,29932.0
2018-07-06 10:30:00,195.24,195.5,194.63,195.42,27407.0,195.24,195.5,194.63,195.42,27407.0
2018-07-06 11:00:00,195.56,196.28,195.5,196.2,9101.0,195.56,196.28,195.5,196.2,9101.0
2018-07-06 11:30:00,196.12,196.9,196.06,196.52,9422.0,196.12,196.9,196.06,196.52,9422.0
2018-07-06 12:00:00,196.55,196.86,196.5,196.58,9434.0,196.55,196.86,196.5,196.58,9434.0
2018-07-06 12:30:00,196.49,196.51,196.12,196.46,15272.0,196.49,196.51,196.12,196.46,15272.0
2018-07-06 13:00:00,196.4,196.86,196.4,196.51,18881.0,196.4,196.86,196.4,196.51,18881.0
2018-07-06 13:30:00,196.63,196.78,196.41,196.65,10902.0,196.63,196.78,196.41,196.65,10902.0
2018-07-06 14:00:00,196.59,196.62,196.35,196.58,6059.0,196.59,196.62,196.35,196.58,6059.0
2018-07-06 14:30:00,196.65,196.88,196.44,196.81,10803.0,196.65,196.88,196.44,196.81,10803.0
2018-07-06 15:00:00,196.75,197.01,196.68,197.01,14286.0,196.75,197.01,196.68,197.01,14286.0
2018-07-06 15:30:00,197.0,197.0,196.22,196.49,48725.0,197.0,197.0,196.22,196.49,48725.0
2018-07-09 09:30:00,197.08,198.69,196.61,198.49,14652.0,197.08,198.69,196.61,198.49,14652.0
2018-07-09 10:00:00,198.85,198.86,197.98,198.86,27522.0,198.85,198.86,197.98,198.86,27522.0
2018-07-09 10:30:00,198.95,199.44,198.8,199.44,50010.0,198.95,199.44,198.8,199.44,50010.0
2018-07-09 11:00:00,199.55,199.7,199.2,199.48,14790.0,199.55,199.7,199.2,199.48,14790.0
2018-07-09 11:30:00,199.45,199.88,199.19,199.63,13736.0,199.45,199.88,199.19,199.63,13736.0
2018-07-09 12:00:00,199.67,200.25,199.56,199.83,28446.0,199.67,200.25,199.56,199.83,28446.0
2018-07-09 12:30:00,199.76,199.76,199.05,199.14,16655.0,199.76,199.76,199.05,199.14,16655.0
2018-07-09 13:00:00,199.06,199.25,198.64,198.85,12924.0,199.06,199.25,198.64,198.85,12924.0
2018-07-09 13:30:00,198.89,199.1,198.86,199.08,21762.0,198.89,199.1,198.86,199.08,21762.0
2018-07-09 14:00:00,199.14,199.38,199.05,199.34,10882.0,199.14,199.38,199.05,199.34,10882.0
2018-07-09 14:30:00,199.3,199.33,198.73,198.97,20510.0,199.3,199.33,198.73,198.97,20510.0
2018-07-09 15:00:00,198.95,199.07,198.6,198.72,18717.0,198.95,199.07,198.6,198.72,18717.0
2018-07-09 15:30:00,198.78,198.98,198.6,198.96,59592.0,198.78,198.98,198.6,198.96,59592.0
2018-07-10 09:30:00,198.58,199.18,198.45,198.71,20128.0,198.58,199.18,198.45,198.71,20128.0
2018-07-10 10:00:00,198.88,200.02,198.88,199.77,9737.0,198.88,200.02,198.88,199.77,9737.0
2018-07-10 10:30:00,199.81,200.0,199.48,199.52,14875.0,199.81,200.0,199.48,199.52,14875.0
2018-07-10 11:00:00,199.52,200.69,199.48,200.05,42459.0,199.52,200.69,199.48,200.05,42459.0
2018-07-10 11:30:00,199.94,200.51,199.94,200.32,22260.0,199.94,200.51,199.94,200.32,22260.0
2018-07-10 12:00:00,200.28,200.29,199.74,199.86,12746.0,200.28,200.29,199.74,199.86,12746.0
2018-07-10 12:30:00,199.86,199.86,199.44,199.5,8611.0,199.86,199.86,199.44,199.5,8611.0
2018-07-10 13:00:00,199.49,199.92,199.41,199.9,14180.0,199.49,199.92,199.41,199.9,14180.0
2018-07-10 13:30:00,199.8,200.06,199.41,199.92,19658.0,199.8,200.06,199.41,199.92,19658.0
2018-07-10 14:00:00,200.01,200.03,199.6,199.6,10147.0,200.01,200.03,199.6,199.6,10147.0
2018-07-10 14:30:00,199.62,199.76,199.51,199.61,9560.0,199.62,199.76,199.51,199.61,9560.0
2018-07-10 15:00:00,199.62,199.91,199.48,199.85,12317.0,199.62,199.91,199.48,199.85,12317.0
2018-07-10 15:30:00,199.83,200.0,199.61,199.85,40638.0,199.83,200.0,199.61,199.85,40638.0
2018-07-11 09:30:00,198.59,198.59,196.86,197.8,27203.0,198.59,198.59,196.86,197.8,27203.0
2018-07-11 10:00:00,197.9,198.42,197.9,197.9,15312.0,197.9,198.42,197.9,197.9,15312.0
2018-07-11 10:30:00,197.73,197.91,197.62,197.79,27617.0,197.73,197.91,197.62,197.79,27617.0
2018-07-11 11:00:00,197.78,198.59,197.75,197.93,32200.0,197.78,198.59,197.75,197.93,32200.0
2018-07-11 11:30:00,197.75,198.12,197.61,197.88,14988.0,197.75,198.12,197.61,197.88,14988.0
2018-07-11 12:00:00,197.67,197.77,197.44,197.53,10309.0,197.67,197.77,197.44,197.53,10309.0
2018-07-11 12:30:00,197.61,198.0,197.61,197.84,8838.0,197.61,198.0,197.61,197.84,8838.0
2018-07-11 13:00:00,197.94,197.99,197.7,197.93,11324.0,197.94,197.99,197.7,197.93,11324.0
2018-07-11 13:30:00,197.98,198.08,197.49,197.49,11452.0,197.98,198.08,197.49,197.49,11452.0
2018-07-11 14:00:00,197.49,197.72,197.19,197.31,9277.0,197.49,197.72,197.19,197.31,9277.0
2018-07-11 14:30:00,197.36,197.41,197.18,197.22,16481.0,197.36,197.41,197.18,197.22,16481.0
2018-07-11 15:00:00,197.2,197.46,197.09,197.09,31684.0,197.2,197.46,197.09,197.09,31684.0
2018-07-11 15:30:00,197.16,197.46,196.38,196.71,89055.0,197.16,197.46,196.38,196.71,89055.0
2018-07-12 09:30:00,197.86,198.31,197.49,198.26,21048.0,197.86,198.31,197.49,198.26,21048.0
2018-07-12 10:00:00,198.26,198.31,196.81,197.5,20244.0,198.26,198.31,196.81,197.5,20244.0
2018-07-12 10:30:00,197.44,197.73,197.16,197.73,15397.0,197.44,197.73,197.16,197.73,15397.0
2018-07-12 11:00:00,197.85,198.13,197.59,197.9,25290.0,197.85,198.13,197.59,197.9,25290.0
2018-07-12 11:30:00,197.87,198.24,197.77,198.23,27224.0,197.87,198.24,197.77,198.23,27224.0
2018-07-12 12:00:00,198.31,198.4,198.06,198.4,12800.0,198.31,198.4,198.06,198.4,12800.0
2018-07-12 12:30:00,198.37,198.51,198.04,198.47,14027.0,198.37,198.51,198.04,198.47,14027.0
2018-07-12 13:00:00,198.39,198.52,198.11,198.19,14883.0,198.39,198.52,198.11,198.19,14883.0
2018-07-12 13:30:00,198.2,198.45,198.1,198.1,9200.0,198.2,198.45,198.1,198.1,9200.0
2018-07-12 14:00:00,198.1,198.49,198.1,198.28,15673.0,198.1,198.49,198.1,198.28,15673.0
2018-07-12 14:30:00,198.31,198.51,198.17,198.42,14816.0,198.31,198.51,198.17,198.42,14816.0
2018-07-12 15:00:00,198.46,198.64,198.24,198.62,33427.0,198.46,198.64,198.24,198.62,33427.0
2018-07-12 15:30:00,198.63,198.66,198.16,198.57,44126.0,198.63,198.66,198.16,198.57,44126.0
2018-07-13 09:30:00,198.11,199.18,197.57,198.42,21777.0,198.11,199.18,197.57,198.42,21777.0
2018-07-13 10:00:00,198.44,199.22,198.43,198.59,15350.0,198.44,199.22,198.43,198.59,15350.0
2018-07-13 10:30:00,198.51,198.93,198.51,198.57,13811.0,198.51,198.93,198.51,198.57,13811.0
2018-07-13 11:00:00,198.59,199.35,198.39,198.89,20958.0,198.59,199.35,198.39,198.89,20958.0
2018-07-13 11:30:00,198.91,198.99,197.79,197.83,19809.0,198.91,198.99,197.79,197.83,19809.0
2018-07-13 12:00:00,197.72,198.09,197.72,197.87,20179.0,197.72,198.09,197.72,197.87,20179.0
2018-07-13 12:30:00,197.99,198.3,197.74,198.15,14331.0,197.99,198.3,197.74,198.15,14331.0
2018-07-13 13:00:00,198.09,198.54,197.92,198.54,12133.0,198.09,198.54,197.92,198.54,12133.0
2018-07-13 13:30:00,198.49,198.5,197.96,197.98,23072.0,198.49,198.5,197.96,197.98,23072.0
2018-07-13 14:00:00,197.93,198.12,197.65,198.07,25648.0,197.93,198.12,197.65,198.07,25648.0
2018-07-13 14:30:00,198.06,198.42,197.71,198.28,34086.0,198.06,198.42,197.71,198.28,34086.0
2018-07-13 15:00:00,198.28,198.51,198.12,198.31,38413.0,198.28,198.51,198.12,198.31,38413.0
2018-07-13 15:30:00,198.34,198.66,197.89,198.05,74420.0,198.34,198.66,197.89,198.05,74420.0
2018-07-16 09:30:00,191.01,193.99,190.73,192.24,95588.0,191.01,193.99,190.73,192.24,95588.0
2018-07-16 10:00:00,192.34,193.67,192.17,193.4,35444.0,192.34,193.67,192.17,193.4,35444.0
2018-07-16 10:30:00,193.36,193.45,192.8,192.84,19638.0,193.36,193.45,192.8,192.84,19638.0
2018-07-16 11:00:00,192.83,194.11,192.83,193.91,28559.0,192.83,194.11,192.83,193.91,28559.0
2018-07-16 11:30:00,193.91,194.84,193.9,194.54,21796.0,193.91,194.84,193.9,194.54,21796.0
2018-07-16 12:00:00,194.65,194.98,194.32,194.76,17626.0,194.65,194.98,194.32,194.76,17626.0
2018-07-16 12:30:00,194.75,194.85,194.52,194.72,14037.0,194.75,194.85,194.52,194.72,14037.0
2018-07-16 13:00:00,194.68,194.77,194.51,194.7,16277.0,194.68,194.77,194.51,194.7,16277.0
2018-07-16 13:30:00,194.61,194.95,194.6,194.72,22493.0,194.61,194.95,194.6,194.72,22493.0
2018-07-16 14:00:00,194.71,194.83,194.51,194.55,23242.0,194.71,194.83,194.51,194.55,23242.0
2018-07-16 14:30:00,194.52,194.55,193.83,193.9,22968.0,194.52,194.55,193.83,193.9,22968.0
2018-07-16 15:00:00,193.86,193.89,193.63,193.76,32082.0,193.86,193.89,193.63,193.76,32082.0
2018-07-16 15:30:00,193.77,194.0,193.45,193.5,151055.0,193.77,194.0,193.45,193.5,151055.0
2018-07-17 09:30:00,191.95,193.0,190.99,192.64,27261.0,191.95,193.0,190.99,192.64,27261.0
2018-07-17 10:00:00,192.68,193.42,192.55,193.18,64244.0,192.68,193.42,192.55,193.18,64244.0
2018-07-17 10:30:00,193.04,194.2,192.81,194.1,48864.0,193.04,194.2,192.81,194.1,48864.0
2018-07-17 11:00:00,194.05,194.19,193.53,193.98,27460.0,194.05,194.19,193.53,193.98,27460.0
2018-07-17 11:30:00,194.0,194.12,193.58,193.8,48835.0,194.0,194.12,193.58,193.8,48835.0
2018-07-17 12:00:00,193.8,195.83,193.8,195.35,50748.0,193.8,195.83,193.8,195.35,50748.0
2018-07-17 12:30:00,195.35,195.7,195.18,195.7,27770.0,195.35,195.7,195.18,195.7,27770.0
2018-07-17 13:00:00,195.7,196.05,195.58,195.65,24611.0,195.7,196.05,195.58,195.65,24611.0
2018-07-17 13:30:00,195.56,195.7,195.39,195.64,18511.0,195.56,195.7,195.39,195.64,18511.0
2018-07-17 14:00:00,195.69,195.72,195.6,195.69,39674.0,195.69,195.72,195.6,195.69,39674.0
2018-07-17 14:30:00,195.68,195.7,195.19,195.19,24740.0,195.68,195.7,195.19,195.19,24740.0
2018-07-17 15:00:00,195.15,195.65,195.09,195.65,38547.0,195.15,195.65,195.09,195.65,38547.0
2018-07-17 15:30:00,195.72,196.55,195.71,196.02,71990.0,195.72,196.55,195.71,196.02,71990.0
2018-07-18 09:30:00,196.34,196.38,195.43,196.17,20950.0,196.34,196.38,195.43,196.17,20950.0
2018-07-18 10:00:00,195.97,196.08,194.38,194.76,20848.0,195.97,196.08,194.38,194.76,20848.0
2018-07-18 10:30:00,194.76,195.19,194.67,194.89,17502.0,194.76,195.19,194.67,194.89,17502.0
2018-07-18 11:00:00,194.86,194.97,194.38,194.66,44840.0,194.86,194.97,194.38,194.66,44840.0
2018-07-18 11:30:00,194.69,194.88,194.58,194.77,40921.0,194.69,194.88,194.58,194.77,40921.0
2018-07-18 12:00:00,194.87,194.87,194.31,194.58,20007.0,194.87,194.87,194.31,194.58,20007.0
2018-07-18 12:30:00,194.71,194.71,194.34,194.45,19013.0,194.71,194.71,194.34,194.45,19013.0
2018-07-18 13:00:00,194.44,194.6,194.39,194.5,16069.0,194.44,194.6,194.39,194.5,16069.0
2018-07-18 13:30:00,194.5,194.58,194.31,194.39,25579.0,194.5,194.58,194.31,194.39,25579.0
2018-07-18 14:00:00,194.38,194.62,194.37,194.49,29394.0,194.38,194.62,194.37,194.49,29394.0
2018-07-18 14:30:00,194.51,194.72,194.45,194.51,17130.0,194.51,194.72,194.45,194.51,17130.0
2018-07-18 15:00:00,194.58,194.71,194.5,194.54,34239.0,194.58,194.71,194.5,194.54,34239.0
2018-07-18 15:30:00,194.56,194.8,194.1,194.25,169498.0,194.56,194.8,194.1,194.25,169498.0
2018-07-19 09:30:00,194.84,196.32,194.47,195.3,51247.0,194.84,196.32,194.47,195.3,51247.0
2018-07-19 10:00:00,195.45,195.45,194.87,195.28,15944.0,195.45,195.45,194.87,195.28,15944.0
2018-07-19 10:30:00,195.25,195.25,194.69,195.04,27835.0,195.25,195.25,194.69,195.04,27835.0
2018-07-19 11:00:00,194.99,195.87,194.85,195.86,30927.0,194.99,195.87,194.85,195.86,30927.0
2018-07-19 11:30:00,195.88,197.38,195.88,197.06,31548.0,195.88,197.38,195.88,197.06,31548.0
2018-07-19 12:00:00,197.12,197.53,196.97,197.48,12983.0,197.12,197.53,196.97,197.48,12983.0
2018-07-19 12:30:00,197.41,197.82,197.28,197.6,22250.0,197.41,197.82,197.28,197.6,22250.0
2018-07-19 13:00:00,197.53,197.83,197.51,197.82,7160.0,197.53,197.83,197.51,197.82,7160.0
2018-07-19 13:30:00,197.83,198.29,197.7,198.18,24465.0,197.83,198.29,197.7,198.18,24465.0
2018-07-19 14:00:00,198.25,198.5,198.14,198.33,18213.0,198.25,198.5,198.14,198.33,18213.0
2018-07-19 14:30:00,198.37,198.37,198.0,198.21,21148.0,198.37,198.37,198.0,198.21,21148.0
2018-07-19 15:00:00,198.15,198.26,197.47,197.91,28511.0,198.15,198.26,197.47,197.91,28511.0
2018-07-19 15:30:00,197.94,197.94,197.45,197.62,67486.0,197.94,197.94,197.45,197.62,67486.0
2018-07-20 09:30:00,197.53,198.43,197.05,197.51,51374.0,197.53,198.43,197.05,197.51,51374.0
2018-07-20 10:00:00,197.64,197.89,197.42,197.87,23886.0,197.64,197.89,197.42,197.87,23886.0
2018-07-20 10:30:00,197.77,198.39,197.77,198.16,21309.0,197.77,198.39,197.77,198.16,21309.0
2018-07-20 11:00:00,198.16,199.31,198.16,198.8,18269.0,198.16,199.31,198.16,198.8,18269.0
2018-07-20 11:30:00,198.85,199.32,198.06,198.21,34697.0,198.85,199.32,198.06,198.21,34697.0
2018-07-20 12:00:00,198.09,198.57,198.06,198.4,32833.0,198.09,198.57,198.06,198.4,32833.0
2018-07-20 12:30:00,198.27,198.64,198.15,198.45,17391.0,198.27,198.64,198.15,198.45,17391.0
2018-07-20 13:00:00,198.45,198.57,198.06,198.25,23046.0,198.45,198.57,198.06,198.25,23046.0
2018-07-20 13:30:00,198.1,198.43,197.9,198.33,13314.0,198.1,198.43,197.9,198.33,13314.0
2018-07-20 14:00:00,198.32,198.34,197.71,197.92,43539.0,198.32,198.34,197.71,197.92,43539.0
2018-07-20 14:30:00,197.94,197.94,197.55,197.75,10414.0,197.94,197.94,197.55,197.75,10414.0
2018-07-20 15:00:00,197.78,197.93,197.39,197.39,20093.0,197.78,197.93,197.39,197.39,20093.0
2018-07-20 15:30:00,197.35,197.42,197.01,197.13,107398.0,197.35,197.42,197.01,197.13,107398.0
2018-07-23 09:30:00,198.0,198.52,196.95,197.43,92387.0,198.0,198.52,196.95,197.43,92387.0
2018-07-23 10:00:00,197.43,197.91,197.36,197.57,21372.0,197.43,197.91,197.36,197.57,21372.0
2018-07-23 10:30:00,197.47,197.67,197.21,197.22,21456.0,197.47,197.67,197.21,197.22,21456.0
2018-07-23 11:00:00,197.31,197.71,197.16,197.27,28880.0,197.31,197.71,197.16,197.27,28880.0
2018-07-23 11:30:00,197.25,197.84,197.25,197.74,37986.0,197.25,197.84,197.25,197.74,37986.0
2018-07-23 12:00:00,197.74,197.75,197.35,197.46,19013.0,197.74,197.75,197.35,197.46,19013.0
2018-07-23 12:30:00,197.49,197.53,197.05,197.07,13763.0,197.49,197.53,197.05,197.07,13763.0
2018-07-23 13:00:00,197.14,197.32,196.86,196.93,8969.0,197.14,197.32,196.86,196.93,8969.0
2018-07-23 13:30:00,196.92,196.92,196.52,196.61,19200.0,196.92,196.92,196.52,196.61,19200.0
2018-07-23 14:00:00,196.58,197.1,196.39,196.96,18931.0,196.58,197.1,196.39,196.96,18931.0
2018-07-23 14:30:00,196.9,197.17,196.82,197.06,18079.0,196.9,197.17,196.82,197.06,18079.0
2018-07-23 15:00:00,197.06,197.12,196.73,196.81,32071.0,197.06,197.12,196.73,196.81,32071.0
2018-07-23 15:30:00,196.85,197.05,196.12,196.24,147066.0,196.85,197.05,196.12,196.24,147066.0
2018-07-24 09:30:00,194.48,201.1,191.01,199.57,239409.0,194.48,201.1,191.01,199.57,239409.0
2018-07-24 10:00:00,200.12,202.7,199.8,201.53,111715.0,200.12,202.7,199.8,201.53,111715.0
2018-07-24 10:30:00,201.52,202.79,198.63,199.56,87982.0,201.52,202.79,198.63,199.56,87982.0
2018-07-24 11:00:00,199.51,202.3,198.93,201.9,53982.0,199.51,202.3,198.93,201.9,53982.0
2018-07-24 11:30:00,201.58,202.28,199.94,200.46,47370.0,201.58,202.28,199.94,200.46,47370.0
2018-07-24 12:00:00,200.21,201.15,199.66,199.7,36272.0,200.21,201.15,199.66,199.7,36272.0
2018-07-24 12:30:00,199.66,199.66,197.93,197.93,32830.0,199.66,199.66,197.93,197.93,32830.0
2018-07-24 13:00:00,197.85,198.17,197.2,197.37,28197.0,197.85,198.17,197.2,197.37,28197.0
2018-07-24 13:30:00,197.14,197.19,195.82,195.93,58612.0,197.14,197.19,195.82,195.93,58612.0
2018-07-24 14:00:00,195.96,197.35,195.52,197.26,39424.0,195.96,197.35,195.52,197.26,39424.0
2018-07-24 14:30:00,197.33,198.14,197.27,198.14,34636.0,197.33,198.14,197.27,198.14,34636.0
2018-07-24 15:00:00,198.09,198.79,197.52,197.8,56798.0,198.09,198.79,197.52,197.8,56798.0
2018-07-24 15:30:00,197.75,198.24,197.57,197.81,121031.0,197.75,198.24,197.57,197.81,121031.0
2018-07-25 09:30:00,197.01,197.37,194.92,194.92,59447.0,197.01,197.37,194.92,194.92,59447.0
2018-07-25 10:00:00,194.61,194.94,194.0,194.19,31137.0,194.61,194.94,194.0,194.19,31137.0
2018-07-25 10:30:00,194.28,194.76,193.71,193.78,47125.0,194.28,194.76,193.71,193.78,47125.0
2018-07-25 11:00:00,193.79,193.79,192.12,192.28,62603.0,193.79,193.79,192.12,192.28,62603.0
2018-07-25 11:30:00,192.38,192.98,191.72,192.98,41875.0,192.38,192.98,191.72,192.98,41875.0
2018-07-25 12:00:00,192.98,193.4,192.78,193.4,39234.0,192.98,193.4,192.78,193.4,39234.0
2018-07-25 12:30:00,193.38,193.9,193.14,193.73,21422.0,193.38,193.9,193.14,193.73,21422.0
2018-07-25 13:00:00,193.64,193.73,193.11,193.28,10152.0,193.64,193.73,193.11,193.28,10152.0
2018-07-25 13:30:00,193.27,195.05,193.18,194.74,73439.0,193.27,195.05,193.18,194.74,73439.0
2018-07-25 14:00:00,194.8,195.87,194.74,195.72,57496.0,194.8,195.87,194.74,195.72,57496.0
2018-07-25 14:30:00,195.72,196.22,195.18,195.36,22445.0,195.72,196.22,195.18,195.36,22445.0
2018-07-25 15:00:00,195.4,195.59,195.16,195.34,20513.0,195.4,195.59,195.16,195.34,20513.0
2018-07-25 15:30:00,195.38,197.53,195.24,196.64,159763.0,195.38,197.53,195.24,196.64,159763.0
2018-07-26 09:30:00,196.78,197.11,196.19,196.4,28903.0,196.78,197.11,196.19,196.4,28903.0
2018-07-26 10:00:00,196.37,196.99,196.37,196.9,32157.0,196.37,196.99,196.37,196.9,32157.0
2018-07-26 10:30:00,196.83,197.12,196.72,196.8,23327.0,196.83,197.12,196.72,196.8,23327.0
2018-07-26 11:00:00,196.88,198.66,196.88,198.57,35531.0,196.88,198.66,196.88,198.57,35531.0
2018-07-26 11:30:00,198.61,198.61,198.04,198.46,17604.0,198.61,198.61,198.04,198.46,17604.0
2018-07-26 12:00:00,198.55,198.89,198.3,198.42,29895.0,198.55,198.89,198.3,198.42,29895.0
2018-07-26 12:30:00,198.45,198.46,197.83,197.95,9823.0,198.45,198.46,197.83,197.95,9823.0
2018-07-26 13:00:00,197.91,198.37,197.86,198.04,16049.0,197.91,198.37,197.86,198.04,16049.0
2018-07-26 13:30:00,198.03,198.09,197.82,197.95,13710.0,198.03,198.09,197.82,197.95,13710.0
2018-07-26 14:00:00,197.88,198.32,197.83,198.32,13544.0,197.88,198.32,197.83,198.32,13544.0
2018-07-26 14:30:00,198.3,198.47,198.1,198.31,19196.0,198.3,198.47,198.1,198.31,19196.0
2018-07-26 15:00:00,198.31,198.47,198.11,198.2,23695.0,198.31,198.47,198.11,198.2,23695.0
2018-07-26 15:30:00,198.21,198.68,197.96,198.5,77709.0,198.21,198.68,197.96,198.5,77709.0
2018-07-27 09:30:00,198.29,198.29,196.94,197.8,24071.0,198.29,198.29,196.94,197.8,24071.0
2018-07-27 10:00:00,197.44,197.86,196.61,197.02,32349.0,197.44,197.86,196.61,197.02,32349.0
2018-07-27 10:30:00,196.98,197.28,196.3,196.3,31283.0,196.98,197.28,196.3,196.3,31283.0
2018-07-27 11:00:00,196.39,196.55,194.83,194.87,34357.0,196.39,196.55,194.83,194.87,34357.0
2018-07-27 11:30:00,194.87,194.87,194.06,194.44,41222.0,194.87,194.87,194.06,194.44,41222.0
2018-07-27 12:00:00,194.44,194.44,193.75,194.0,24219.0,194.44,194.44,193.75,194.0,24219.0
2018-07-27 12:30:00,193.91,193.91,192.5,192.5,12607.0,193.91,193.91,192.5,192.5,12607.0
2018-07-27 13:00:00,192.47,192.81,192.09,192.81,22137.0,192.47,192.81,192.09,192.81,22137.0
2018-07-27 13:30:00,192.83,194.35,192.64,194.35,21954.0,192.83,194.35,192.64,194.35,21954.0
2018-07-27 14:00:00,194.37,194.7,193.91,194.61,28420.0,194.37,194.7,193.91,194.61,28420.0
2018-07-27 14:30:00,194.71,195.2,194.43,195.15,46470.0,194.71,195.2,194.43,195.15,46470.0
2018-07-27 15:00:00,195.2,195.39,194.9,194.9,30515.0,195.2,195.39,194.9,194.9,30515.0
2018-07-27 15:30:00,194.93,195.44,194.29,195.19,134757.0,194.93,195.44,194.29,195.19,134757.0
2018-07-30 09:30:00,194.9,194.92,193.4,193.4,17003.0,194.9,194.92,193.4,193.4,17003.0
2018-07-30 10:00:00,193.39,193.63,193.0,193.62,20743.0,193.39,193.63,193.0,193.62,20743.0
2018-07-30 10:30:00,193.54,194.42,193.46,194.27,14552.0,193.54,194.42,193.46,194.27,14552.0
2018-07-30 11:00:00,194.37,194.65,193.97,194.5,18948.0,194.37,194.65,193.97,194.5,18948.0
2018-07-30 11:30:00,194.56,194.61,193.79,194.05,14229.0,194.56,194.61,193.79,194.05,14229.0
2018-07-30 12:00:00,194.05,194.08,193.35,193.65,16116.0,194.05,194.08,193.35,193.65,16116.0
2018-07-30 12:30:00,193.52,193.55,193.17,193.42,14078.0,193.52,193.55,193.17,193.42,14078.0
2018-07-30 13:00:00,193.42,193.94,193.29,193.87,14865.0,193.42,193.94,193.29,193.87,14865.0
2018-07-30 13:30:00,193.87,194.01,193.58,193.75,18076.0,193.87,194.01,193.58,193.75,18076.0
2018-07-30 14:00:00,193.73,193.75,192.82,192.82,24120.0,193.73,193.75,192.82,192.82,24120.0
2018-07-30 14:30:00,192.86,193.0,192.63,192.87,15194.0,192.86,193.0,192.63,192.87,15194.0
2018-07-30 15:00:00,192.91,193.23,192.7,193.03,33094.0,192.91,193.23,192.7,193.03,33094.0
2018-07-30 15:30:00,193.01,193.22,192.61,192.83,49752.0,193.01,193.22,192.61,192.83,49752.0
2018-07-31 09:30:00,193.58,194.78,193.08,193.42,17977.0,193.58,194.78,193.08,193.42,17977.0
2018-07-31 10:00:00,193.73,194.23,193.72,194.23,31634.0,193.73,194.23,193.72,194.23,31634.0
2018-07-31 10:30:00,194.28,196.06,194.11,195.81,53324.0,194.28,196.06,194.11,195.81,53324.0
2018-07-31 11:00:00,195.81,196.28,195.75,196.0,30360.0,195.81,196.28,195.75,196.0,30360.0
2018-07-31 11:30:00,196.0,196.29,195.97,196.14,29912.0,196.0,196.29,195.97,196.14,29912.0
2018-07-31 12:00:00,196.16,196.98,196.1,196.85,30043.0,196.16,196.98,196.1,196.85,30043.0
2018-07-31 12:30:00,196.85,196.97,196.67,196.92,27061.0,196.85,196.97,196.67,196.92,27061.0
2018-07-31 13:00:00,196.91,197.0,196.52,196.56,33597.0,196.91,197.0,196.52,196.56,33597.0
2018-07-31 13:30:00,196.61,197.08,196.14,197.08,60453.0,196.61,197.08,196.14,197.08,60453.0
2018-07-31 14:00:00,197.11,197.11,196.57,196.92,16822.0,197.11,197.11,196.57,196.92,16822.0
2018-07-31 14:30:00,197.02,197.79,196.96,197.73,29452.0,197.02,197.79,196.96,197.73,29452.0
2018-07-31 15:00:00,197.72,197.77,197.28,197.77,31145.0,197.72,197.77,197.28,197.77,31145.0
2018-07-31 15:30:00,197.75,197.83,196.89,197.28,140732.0,197.75,197.83,196.89,197.28,140732.0
2018-08-01 09:30:00,196.4,197.64,195.83,196.66,14936.0,196.4,197.64,195.83,196.66,14936.0
2018-08-01 10:00:00,196.67,196.67,195.93,195.93,14686.0,196.67,196.67,195.93,195.93,14686.0
2018-08-01 10:30:00,195.91,196.32,195.63,196.06,16897.0,195.91,196.32,195.63,196.06,16897.0
2018-08-01 11:00:00,196.06,196.06,195.37,195.52,15663.0,196.06,196.06,195.37,195.52,15663.0
2018-08-01 11:30:00,195.48,195.48,194.26,194.26,17520.0,195.48,195.48,194.26,194.26,17520.0
2018-08-01 12:00:00,194.21,195.02,194.06,194.84,16384.0,194.21,195.02,194.06,194.84,16384.0
2018-08-01 12:30:00,194.79,194.97,194.76,194.96,6644.0,194.79,194.97,194.76,194.96,6644.0
2018-08-01 13:00:00,195.02,195.25,194.94,194.94,5882.0,195.02,195.25,194.94,194.94,5882.0
2018-08-01 13:30:00,195.06,195.06,194.63,194.8,11250.0,195.06,195.06,194.63,194.8,11250.0
2018-08-01 14:00:00,194.65,195.15,194.65,194.98,15794.0,194.65,195.15,194.65,194.98,15794.0
2018-08-01 14:30:00,195.11,195.25,194.83,195.18,15181.0,195.11,195.25,194.83,195.18,15181.0
2018-08-01 15:00:00,195.18,195.24,194.72,194.79,17276.0,195.18,195.24,194.72,194.79,17276.0
2018-08-01 15:30:00,194.78,195.01,194.66,194.86,44807.0,194.78,195.01,194.66,194.86,44807.0
2018-08-02 09:30:00,194.01,195.01,193.51,193.98,21092.0,194.01,195.01,193.51,193.98,21092.0
2018-08-02 10:00:00,194.25,194.41,193.74,194.29,10747.0,194.25,194.41,193.74,194.29,10747.0
2018-08-02 10:30:00,194.36,194.43,193.75,194.09,19957.0,194.36,194.43,193.75,194.09,19957.0
2018-08-02 11:00:00,194.13,194.17,193.51,193.98,10900.0,194.13,194.17,193.51,193.98,10900.0
2018-08-02 11:30:00,194.07,194.54,193.97,194.26,9766.0,194.07,194.54,193.97,194.26,9766.0
2018-08-02 12:00:00,194.22,195.1,194.01,194.98,14157.0,194.22,195.1,194.01,194.98,14157.0
2018-08-02 12:30:00,194.97,195.03,194.68,194.93,8518.0,194.97,195.03,194.68,194.93,8518.0
2018-08-02 13:00:00,194.96,194.98,194.6,194.68,8944.0,194.96,194.98,194.6,194.68,8944.0
2018-08-02 13:30:00,194.81,194.91,194.43,194.55,46914.0,194.81,194.91,194.43,194.55,46914.0
2018-08-02 14:00:00,194.43,194.73,194.33,194.43,17926.0,194.43,194.73,194.33,194.43,17926.0
2018-08-02 14:30:00,194.47,194.58,194.24,194.31,9374.0,194.47,194.58,194.24,194.31,9374.0
2018-08-02 15:00:00,194.36,194.94,194.36,194.89,20721.0,194.36,194.94,194.36,194.89,20721.0
2018-08-02 15:30:00,194.89,195.08,194.7,194.92,63400.0,194.89,195.08,194.7,194.92,63400.0
2018-08-03 09:30:00,195.25,195.67,193.98,194.19,11524.0,195.25,195.67,193.98,194.19,11524.0
2018-08-03 10:00:00,194.14,194.52,193.8,194.33,9400.0,194.14,194.52,193.8,194.33,9400.0
2018-08-03 10:30:00,194.31,194.79,193.85,193.89,13890.0,194.31,194.79,193.85,193.89,13890.0
2018-08-03 11:00:00,193.85,193.97,193.27,193.27,13601.0,193.85,193.97,193.27,193.27,13601.0
2018-08-03 11:30:00,193.19,193.33,192.97,192.97,8514.0,193.19,193.33,192.97,192.97,8514.0
2018-08-03 12:00:00,192.97,193.5,192.54,193.11,18508.0,192.97,193.5,192.54,193.11,18508.0
2018-08-03 12:30:00,193.23,193.23,192.28,192.55,12311.0,193.23,193.23,192.28,192.55,12311.0
2018-08-03 13:00:00,192.52,193.02,192.49,192.84,20105.0,192.52,193.02,192.49,192.84,20105.0
2018-08-03 13:30:00,192.76,192.96,192.59,192.89,5400.0,192.76,192.96,192.59,192.89,5400.0
2018-08-03 14:00:00,192.92,193.34,192.9,193.27,6000.0,192.92,193.34,192.9,193.27,6000.0
2018-08-03 14:30:00,193.34,193.79,193.24,193.74,7204.0,193.34,193.79,193.24,193.74,7204.0
2018-08-03 15:00:00,193.73,193.93,193.64,193.76,12164.0,193.73,193.93,193.64,193.76,12164.0
2018-08-03 15:30:00,193.72,194.09,193.6,193.96,43969.0,193.72,194.09,193.6,193.96,43969.0
2018-08-06 09:30:00,193.73,195.41,193.18,194.38,12949.0,193.73,195.41,193.18,194.38,12949.0
2018-08-06 10:00:00,194.6,194.97,194.07,194.63,12122.0,194.6,194.97,194.07,194.63,12122.0
2018-08-06 10:30:00,194.74,195.93,194.55,195.74,11501.0,194.74,195.93,194.55,195.74,11501.0
2018-08-06 11:00:00,195.77,196.72,195.77,196.72,30689.0,195.77,196.72,195.77,196.72,30689.0
2018-08-06 11:30:00,196.66,197.2,196.53,196.98,26192.0,196.66,197.2,196.53,196.98,26192.0
2018-08-06 12:00:00,196.97,197.45,196.77,197.45,18763.0,196.97,197.45,196.77,197.45,18763.0
2018-08-06 12:30:00,197.43,197.43,196.77,196.78,12402.0,197.43,197.43,196.77,196.78,12402.0
2018-08-06 13:00:00,196.74,197.16,196.74,196.87,15192.0,196.74,197.16,196.74,196.87,15192.0
2018-08-06 13:30:00,196.79,196.79,196.25,196.45,11949.0,196.79,196.79,196.25,196.45,11949.0
2018-08-06 14:00:00,196.56,196.88,196.52,196.88,16292.0,196.56,196.88,196.52,196.88,16292.0
2018-08-06 14:30:00,196.91,196.97,196.7,196.7,20203.0,196.91,196.97,196.7,196.7,20203.0
2018-08-06 15:00:00,196.69,196.7,195.83,195.85,28611.0,196.69,196.7,195.83,195.85,28611.0
2018-08-06 15:30:00,195.86,196.13,195.5,195.69,54743.0,195.86,196.13,195.5,195.69,54743.0
2018-08-07 09:30:00,195.94,196.58,195.0,196.2,22436.0,195.94,196.58,195.0,196.2,22436.0
2018-08-07 10:00:00,196.29,196.29,195.17,195.3,27920.0,196.29,196.29,195.17,195.3,27920.0
2018-08-07 10:30:00,195.38,195.46,194.88,195.03,38345.0,195.38,195.46,194.88,195.03,38345.0
2018-08-07 11:00:00,195.06,195.39,194.92,195.04,43003.0,195.06,195.39,194.92,195.04,43003.0
2018-08-07 11:30:00,195.01,195.18,194.67,195.07,31962.0,195.01,195.18,194.67,195.07,31962.0
2018-08-07 12:00:00,195.04,195.11,194.79,194.82,27317.0,195.04,195.11,194.79,194.82,27317.0
2018-08-07 12:30:00,194.77,194.99,194.71,194.8,14055.0,194.77,194.99,194.71,194.8,14055.0
2018-08-07 13:00:00,194.84,195.03,194.75,194.85,15196.0,194.84,195.03,194.75,194.85,15196.0
2018-08-07 13:30:00,194.86,195.56,194.84,195.4,25758.0,194.86,195.56,194.84,195.4,25758.0
2018-08-07 14:00:00,195.53,195.82,195.36,195.82,16826.0,195.53,195.82,195.36,195.82,16826.0
2018-08-07 14:30:00,195.83,196.81,195.78,196.81,45272.0,195.83,196.81,195.78,196.81,45272.0
2018-08-07 15:00:00,196.84,196.84,196.34,196.38,22396.0,196.84,196.84,196.34,196.38,22396.0
2018-08-07 15:30:00,196.38,196.77,196.32,196.52,40065.0,196.38,196.77,196.32,196.52,40065.0
2018-08-08 09:30:00,196.49,196.83,195.31,195.31,14826.0,196.49,196.83,195.31,195.31,14826.0
2018-08-08 10:00:00,195.37,195.74,195.17,195.3,6201.0,195.37,195.74,195.17,195.3,6201.0
2018-08-08 10:30:00,195.46,195.46,194.8,195.2,5485.0,195.46,195.46,194.8,195.2,5485.0
2018-08-08 11:00:00,195.27,195.71,195.0,195.71,10143.0,195.27,195.71,195.0,195.71,10143.0
2018-08-08 11:30:00,195.88,196.1,195.69,195.69,5822.0,195.88,196.1,195.69,195.69,5822.0
2018-08-08 12:00:00,195.69,195.84,195.38,195.58,10373.0,195.69,195.84,195.38,195.58,10373.0
2018-08-08 12:30:00,195.57,195.87,195.47,195.87,6049.0,195.57,195.87,195.47,195.87,6049.0
2018-08-08 13:00:00,195.86,196.12,195.7,196.04,9379.0,195.86,196.12,195.7,196.04,9379.0
2018-08-08 13:30:00,196.08,196.21,195.86,196.14,4298.0,196.08,196.21,195.86,196.14,4298.0
2018-08-08 14:00:00,196.16,196.48,195.84,195.95,12763.0,196.16,196.48,195.84,195.95,12763.0
2018-08-08 14:30:00,195.89,195.89,195.12,195.13,9847.0,195.89,195.89,195.12,195.13,9847.0
2018-08-08 15:00:00,195.07,195.27,194.86,195.06,16213.0,195.07,195.27,194.86,195.06,16213.0
2018-08-08 15:30:00,195.25,195.32,194.54,194.66,56646.0,195.25,195.32,194.54,194.66,56646.0
2018-08-09 09:30:00,194.4,194.54,193.72,193.72,7171.0,194.4,194.54,193.72,193.72,7171.0
2018-08-09 10:00:00,193.75,194.14,193.57,193.73,25323.0,193.75,194.14,193.57,193.73,25323.0
2018-08-09 10:30:00,193.71,194.05,193.67,193.87,13170.0,193.71,194.05,193.67,193.87,13170.0
2018-08-09 11:00:00,193.89,194.13,193.54,193.59,24078.0,193.89,194.13,193.54,193.59,24078.0
2018-08-09 11:30:00,193.58,193.93,193.05,193.46,19082.0,193.58,193.93,193.05,193.46,19082.0
2018-08-09 12:00:00,193.54,193.68,193.17,193.3,13029.0,193.54,193.68,193.17,193.3,13029.0
2018-08-09 12:30:00,193.31,193.39,192.9,193.0,19165.0,193.31,193.39,192.9,193.0,19165.0
2018-08-09 13:00:00,192.95,193.21,192.91,192.91,13629.0,192.95,193.21,192.91,192.91,13629.0
2018-08-09 13:30:00,192.9,193.12,192.9,193.11,14094.0,192.9,193.12,192.9,193.11,14094.0
2018-08-09 14:00:00,193.11,193.11,192.36,192.41,19970.0,193.11,193.11,192.36,192.41,19970.0
2018-08-09 14:30:00,192.45,192.67,192.15,192.15,16937.0,192.45,192.67,192.15,192.15,16937.0
2018-08-09 15:00:00,192.17,192.41,191.9,192.13,36119.0,192.17,192.41,191.9,192.13,36119.0
2018-08-09 15:30:00,192.12,192.22,191.77,191.94,59266.0,192.12,192.22,191.77,191.94,59266.0
2018-08-10 09:30:00,191.27,191.88,190.5,190.77,13784.0,191.27,191.88,190.5,190.77,13784.0
2018-08-10 10:00:00,190.72,191.0,190.5,190.57,16000.0,190.72,191.0,190.5,190.57,16000.0
2018-08-10 10:30:00,190.54,191.06,190.54,191.06,3172.0,190.54,191.06,190.54,191.06,3172.0
2018-08-10 11:00:00,191.08,191.14,190.57,190.65,10556.0,191.08,191.14,190.57,190.65,10556.0
2018-08-10 11:30:00,190.68,191.0,190.68,190.99,13554.0,190.68,191.0,190.68,190.99,13554.0
2018-08-10 12:00:00,190.8,190.97,190.48,190.92,13307.0,190.8,190.97,190.48,190.92,13307.0
2018-08-10 12:30:00,190.85,190.91,190.7,190.75,5500.0,190.85,190.91,190.7,190.75,5500.0
2018-08-10 13:00:00,190.78,190.78,190.25,190.66,13444.0,190.78,190.78,190.25,190.66,13444.0
2018-08-10 13:30:00,190.61,190.67,189.87,189.87,10396.0,190.61,190.67,189.87,189.87,10396.0
2018-08-10 14:00:00,189.98,190.2,189.14,189.3,20699.0,189.98,190.2,189.14,189.3,20699.0
2018-08-10 14:30:00,189.3,189.66,189.25,189.57,16771.0,189.3,189.66,189.25,189.57,16771.0
2018-08-10 15:00:00,189.56,190.28,189.18,190.28,22713.0,189.56,190.28,189.18,190.28,22713.0
2018-08-10 15:30:00,190.19,190.33,189.85,189.97,63817.0,190.19,190.33,189.85,189.97,63817.0
2018-08-13 09:30:00,190.17,190.17,188.43,188.93,22250.0,190.17,190.17,188.43,188.93,22250.0
2018-08-13 10:00:00,188.95,189.25,188.45,188.52,26438.0,188.95,189.25,188.45,188.52,26438.0
2018-08-13 10:30:00,188.6,188.84,187.96,188.18,29177.0,188.6,188.84,187.96,188.18,29177.0
2018-08-13 11:00:00,188.2,188.4,187.56,187.95,22938.0,188.2,188.4,187.56,187.95,22938.0
2018-08-13 11:30:00,187.94,188.02,187.11,187.15,40252.0,187.94,188.02,187.11,187.15,40252.0
2018-08-13 12:00:00,187.19,187.92,187.18,187.49,24308.0,187.19,187.92,187.18,187.49,24308.0
2018-08-13 12:30:00,187.48,187.57,186.95,187.0,33488.0,187.48,187.57,186.95,187.0,33488.0
2018-08-13 13:00:00,187.0,187.3,186.68,187.3,24439.0,187.0,187.3,186.68,187.3,24439.0
2018-08-13 13:30:00,187.29,187.62,187.29,187.32,13982.0,187.29,187.62,187.29,187.32,13982.0
2018-08-13 14:00:00,187.38,187.92,187.33,187.85,31648.0,187.38,187.92,187.33,187.85,31648.0
2018-08-13 14:30:00,187.89,187.95,187.11,187.35,19880.0,187.89,187.95,187.11,187.35,19880.0
2018-08-13 15:00:00,187.34,187.57,187.11,187.5,30339.0,187.34,187.57,187.11,187.5,30339.0
2018-08-13 15:30:00,187.47,187.52,186.93,187.32,50200.0,187.47,187.52,186.93,187.32,50200.0
2018-08-14 09:30:00,187.6,188.28,187.02,187.28,17848.0,187.6,188.28,187.02,187.28,17848.0
2018-08-14 10:00:00,187.28,187.53,186.76,187.32,28096.0,187.28,187.53,186.76,187.32,28096.0
2018-08-14 10:30:00,187.32,187.85,187.19,187.44,29418.0,187.32,187.85,187.19,187.44,29418.0
2018-08-14 11:00:00,187.47,187.66,187.23,187.5,29585.0,187.47,187.66,187.23,187.5,29585.0
2018-08-14 11:30:00,187.49,187.54,187.19,187.31,16949.0,187.49,187.54,187.19,187.31,16949.0
2018-08-14 12:00:00,187.33,187.76,187.32,187.76,33411.0,187.33,187.76,187.32,187.76,33411.0
2018-08-14 12:30:00,187.79,188.11,187.75,187.75,16819.0,187.79,188.11,187.75,187.75,16819.0
2018-08-14 13:00:00,187.82,187.97,187.52,187.59,10938.0,187.82,187.97,187.52,187.59,10938.0
2018-08-14 13:30:00,187.58,187.8,187.48,187.8,8414.0,187.58,187.8,187.48,187.8,8414.0
2018-08-14 14:00:00,187.99,188.5,187.92,188.23,19511.0,187.99,188.5,187.92,188.23,19511.0
2018-08-14 14:30:00,188.36,188.69,188.36,188.57,10300.0,188.36,188.69,188.36,188.57,10300.0
2018-08-14 15:00:00,188.57,189.02,188.57,188.89,14340.0,188.57,189.02,188.57,188.89,14340.0
2018-08-14 15:30:00,188.86,188.86,188.24,188.34,52500.0,188.86,188.86,188.24,188.34,52500.0
2018-08-15 09:30:00,187.74,187.74,186.14,186.61,19916.0,187.74,187.74,186.14,186.61,19916.0
2018-08-15 10:00:00,186.45,186.45,185.09,185.27,37840.0,186.45,186.45,185.09,185.27,37840.0
2018-08-15 10:30:00,185.33,185.6,184.81,185.2,27281.0,185.33,185.6,184.81,185.2,27281.0
2018-08-15 11:00:00,185.18,186.16,185.18,186.1,28030.0,185.18,186.16,185.18,186.1,28030.0
2018-08-15 11:30:00,186.15,186.17,185.44,185.44,18487.0,186.15,186.17,185.44,185.44,18487.0
2018-08-15 12:00:00,185.42,185.92,185.37,185.92,13751.0,185.42,185.92,185.37,185.92,13751.0
2018-08-15 12:30:00,185.87,186.28,185.81,186.28,8800.0,185.87,186.28,185.81,186.28,8800.0
2018-08-15 13:00:00,186.14,186.21,185.67,185.79,32417.0,186.14,186.21,185.67,185.79,32417.0
2018-08-15 13:30:00,185.75,185.83,185.47,185.62,23488.0,185.75,185.83,185.47,185.62,23488.0
2018-08-15 14:00:00,185.62,185.63,184.84,185.28,15356.0,185.62,185.63,184.84,185.28,15356.0
2018-08-15 14:30:00,185.18,185.63,184.91,185.63,15770.0,185.18,185.63,184.91,185.63,15770.0
2018-08-15 15:00:00,185.71,186.05,185.57,185.75,9719.0,185.71,186.05,185.57,185.75,9719.0
2018-08-15 15:30:00,185.85,186.67,185.79,186.44,39192.0,185.85,186.67,185.79,186.44,39192.0
2018-08-16 09:30:00,187.71,188.62,187.02,188.3,30823.0,187.71,188.62,187.02,188.3,30823.0
2018-08-16 10:00:00,188.17,188.8,187.43,187.58,26530.0,188.17,188.8,187.43,187.58,26530.0
2018-08-16 10:30:00,187.6,188.35,187.55,188.35,70165.0,187.6,188.35,187.55,188.35,70165.0
2018-08-16 11:00:00,188.34,188.87,187.74,188.71,38397.0,188.34,188.87,187.74,188.71,38397.0
2018-08-16 11:30:00,188.64,188.64,187.61,187.88,25103.0,188.64,188.64,187.61,187.88,25103.0
2018-08-16 12:00:00,187.92,188.1,187.75,187.93,55869.0,187.92,188.1,187.75,187.93,55869.0
2018-08-16 12:30:00,188.0,188.07,187.74,187.9,17622.0,188.0,188.07,187.74,187.9,17622.0
2018-08-16 13:00:00,187.95,188.09,187.56,188.03,16639.0,187.95,188.09,187.56,188.03,16639.0
2018-08-16 13:30:00,188.1,188.47,187.95,188.12,13351.0,188.1,188.47,187.95,188.12,13351.0
2018-08-16 14:00:00,188.06,188.34,187.88,187.88,12858.0,188.06,188.34,187.88,187.88,12858.0
2018-08-16 14:30:00,187.71,188.24,187.55,188.06,13727.0,187.71,188.24,187.55,188.06,13727.0
2018-08-16 15:00:00,188.02,188.16,187.83,188.14,14718.0,188.02,188.16,187.83,188.14,14718.0
2018-08-16 15:30:00,188.04,188.16,187.6,187.91,41681.0,188.04,188.16,187.6,187.91,41681.0
2018-08-17 09:30:00,187.79,187.79,186.04,186.55,34055.0,187.79,187.79,186.04,186.55,34055.0
2018-08-17 10:00:00,186.77,187.24,186.7,186.91,20725.0,186.77,187.24,186.7,186.91,20725.0
2018-08-17 10:30:00,186.82,187.22,186.77,187.06,13675.0,186.82,187.22,186.77,187.06,13675.0
2018-08-17 11:00:00,187.14,187.68,187.1,187.66,8628.0,187.14,187.68,187.1,187.66,8628.0
2018-08-17 11:30:00,187.64,187.82,187.42,187.69,12876.0,187.64,187.82,187.42,187.69,12876.0
2018-08-17 12:00:00,187.76,187.76,187.4,187.48,14164.0,187.76,187.76,187.4,187.48,14164.0
2018-08-17 12:30:00,187.48,187.96,187.4,187.76,9258.0,187.48,187.96,187.4,187.76,9258.0
2018-08-17 13:00:00,187.73,187.74,187.46,187.56,17786.0,187.73,187.74,187.46,187.56,17786.0
2018-08-17 13:30:00,187.56,187.61,187.4,187.41,13883.0,187.56,187.61,187.4,187.41,13883.0
2018-08-17 14:00:00,187.4,188.02,187.4,187.72,18751.0,187.4,188.02,187.4,187.72,18751.0
2018-08-17 14:30:00,187.71,187.72,187.47,187.55,25774.0,187.71,187.72,187.47,187.55,25774.0
2018-08-17 15:00:00,187.52,187.68,187.49,187.61,10594.0,187.52,187.68,187.49,187.61,10594.0
2018-08-17 15:30:00,187.57,187.73,187.46,187.55,38017.0,187.57,187.73,187.46,187.55,38017.0
2018-08-20 09:30:00,187.44,188.6,186.89,188.47,66225.0,187.44,188.6,186.89,188.47,66225.0
2018-08-20 10:00:00,188.39,188.5,187.61,187.99,14501.0,188.39,188.5,187.61,187.99,14501.0
2018-08-20 10:30:00,188.03,188.32,187.77,187.78,14803.0,188.03,188.32,187.77,187.78,14803.0
2018-08-20 11:00:00,187.85,188.26,187.85,188.03,20382.0,187.85,188.26,187.85,188.03,20382.0
2018-08-20 11:30:00,188.1,188.43,187.85,188.42,42304.0,188.1,188.43,187.85,188.42,42304.0
2018-08-20 12:00:00,188.39,188.48,188.13,188.25,14871.0,188.39,188.48,188.13,188.25,14871.0
2018-08-20 12:30:00,188.2,188.24,188.05,188.14,11058.0,188.2,188.24,188.05,188.14,11058.0
2018-08-20 13:00:00,188.16,188.22,188.01,188.16,14817.0,188.16,188.22,188.01,188.16,14817.0
2018-08-20 13:30:00,188.16,188.18,187.99,188.03,7516.0,188.16,188.18,187.99,188.03,7516.0
2018-08-20 14:00:00,188.02,188.11,187.9,187.99,7282.0,188.02,188.11,187.9,187.99,7282.0
2018-08-20 14:30:00,187.98,188.06,187.64,187.75,8465.0,187.98,188.06,187.64,187.75,8465.0
2018-08-20 15:00:00,187.75,187.89,187.64,187.79,12772.0,187.75,187.89,187.64,187.79,12772.0
2018-08-20 15:30:00,187.79,187.86,187.49,187.52,74771.0,187.79,187.86,187.49,187.52,74771.0
2018-08-21 09:30:00,187.5,188.79,187.08,187.65,68401.0,187.5,188.79,187.08,187.65,68401.0
2018-08-21 10:00:00,187.77,188.26,187.65,188.15,35279.0,187.77,188.26,187.65,188.15,35279.0
2018-08-21 10:30:00,188.25,188.51,187.68,187.75,23677.0,188.25,188.51,187.68,187.75,23677.0
2018-08-21 11:00:00,187.86,188.02,186.98,187.0,22394.0,187.86,188.02,186.98,187.0,22394.0
2018-08-21 11:30:00,187.24,187.81,187.24,187.53,11671.0,187.24,187.81,187.24,187.53,11671.0
2018-08-21 12:00:00,187.49,187.96,187.46,187.8,23365.0,187.49,187.96,187.46,187.8,23365.0
2018-08-21 12:30:00,187.81,188.29,187.81,188.22,7585.0,187.81,188.29,187.81,188.22,7585.0
2018-08-21 13:00:00,188.22,188.36,188.02,188.06,8992.0,188.22,188.36,188.02,188.06,8992.0
2018-08-21 13:30:00,188.0,188.07,187.83,187.87,9405.0,188.0,188.07,187.83,187.87,9405.0
2018-08-21 14:00:00,187.9,187.9,187.24,187.86,52437.0,187.9,187.9,187.24,187.86,52437.0
2018-08-21 14:30:00,187.85,188.0,187.33,187.4,11543.0,187.85,188.0,187.33,187.4,11543.0
2018-08-21 15:00:00,187.37,187.62,187.29,187.49,17858.0,187.37,187.62,187.29,187.49,17858.0
2018-08-21 15:30:00,187.48,187.66,187.17,187.43,77433.0,187.48,187.66,187.17,187.43,77433.0
2018-08-22 09:30:00,187.4,187.41,186.46,187.0,20477.0,187.4,187.41,186.46,187.0,20477.0
2018-08-22 10:00:00,187.04,187.56,186.72,186.72,48730.0,187.04,187.56,186.72,186.72,48730.0
2018-08-22 10:30:00,186.93,187.67,186.82,187.63,36730.0,186.93,187.67,186.82,187.63,36730.0
2018-08-22 11:00:00,187.78,187.81,187.53,187.53,17887.0,187.78,187.81,187.53,187.53,17887.0
2018-08-22 11:30:00,187.56,187.72,187.27,187.62,10681.0,187.56,187.72,187.27,187.62,10681.0
2018-08-22 12:00:00,187.63,187.68,187.17,187.46,8956.0,187.63,187.68,187.17,187.46,8956.0
2018-08-22 12:30:00,187.38,187.61,187.37,187.58,12660.0,187.38,187.61,187.37,187.58,12660.0
2018-08-22 13:00:00,187.6,188.0,187.6,187.96,5452.0,187.6,188.0,187.6,187.96,5452.0
2018-08-22 13:30:00,187.95,187.96,187.65,187.87,11308.0,187.95,187.96,187.65,187.87,11308.0
2018-08-22 14:00:00,187.93,188.18,187.85,188.16,12325.0,187.93,188.18,187.85,188.16,12325.0
2018-08-22 14:30:00,188.21,188.59,188.21,188.28,19806.0,188.21,188.59,188.21,188.28,19806.0
2018-08-22 15:00:00,188.38,188.42,188.19,188.33,15927.0,188.38,188.42,188.19,188.33,15927.0
2018-08-22 15:30:00,188.34,188.55,188.28,188.29,52396.0,188.34,188.55,188.28,188.29,52396.0
2018-08-23 09:30:00,188.45,189.39,187.63,189.39,55366.0,188.45,189.39,187.63,189.39,55366.0
2018-08-23 10:00:00,189.2,189.36,188.16,188.83,18580.0,189.2,189.36,188.16,188.83,18580.0
2018-08-23 10:30:00,188.87,188.88,188.43,188.44,9500.0,188.87,188.88,188.43,188.44,9500.0
2018-08-23 11:00:00,188.45,188.54,186.88,187.91,54190.0,188.45,188.54,186.88,187.91,54190.0
2018-08-23 11:30:00,187.88,188.09,187.31,187.66,10534.0,187.88,188.09,187.31,187.66,10534.0
2018-08-23 12:00:00,187.56,187.84,187.33,187.6,16700.0,187.56,187.84,187.33,187.6,16700.0
2018-08-23 12:30:00,187.56,187.57,187.26,187.36,5276.0,187.56,187.57,187.26,187.36,5276.0
2018-08-23 13:00:00,187.29,187.58,187.04,187.49,13562.0,187.29,187.58,187.04,187.49,13562.0
2018-08-23 13:30:00,187.49,188.01,187.48,187.99,31466.0,187.49,188.01,187.48,187.99,31466.0
2018-08-23 14:00:00,188.01,188.23,187.93,188.01,13617.0,188.01,188.23,187.93,188.01,13617.0
2018-08-23 14:30:00,188.02,188.27,187.98,188.05,10750.0,188.02,188.27,187.98,188.05,10750.0
2018-08-23 15:00:00,188.05,188.35,188.05,188.32,14010.0,188.05,188.35,188.05,188.32,14010.0
2018-08-23 15:30:00,188.31,188.31,187.49,187.62,40835.0,188.31,188.31,187.49,187.62,40835.0
2018-08-24 09:30:00,188.49,188.78,187.65,188.21,32257.0,188.49,188.78,187.65,188.21,32257.0
2018-08-24 10:00:00,188.07,188.5,187.69,188.35,36772.0,188.07,188.5,187.69,188.35,36772.0
2018-08-24 10:30:00,188.31,188.86,188.31,188.51,19810.0,188.31,188.86,188.31,188.51,19810.0
2018-08-24 11:00:00,188.46,188.55,188.19,188.37,12841.0,188.46,188.55,188.19,188.37,12841.0
2018-08-24 11:30:00,188.45,188.73,188.36,188.67,26421.0,188.45,188.73,188.36,188.67,26421.0
2018-08-24 12:00:00,188.64,188.69,188.47,188.64,12650.0,188.64,188.69,188.47,188.64,12650.0
2018-08-24 12:30:00,188.66,189.04,188.52,189.04,16487.0,188.66,189.04,188.52,189.04,16487.0
2018-08-24 13:00:00,189.06,189.29,188.99,188.99,9079.0,189.06,189.29,188.99,188.99,9079.0
2018-08-24 13:30:00,189.0,189.24,188.92,189.23,9152.0,189.0,189.24,188.92,189.23,9152.0
2018-08-24 14:00:00,189.23,189.81,189.22,189.78,16786.0,189.23,189.81,189.22,189.78,16786.0
2018-08-24 14:30:00,189.75,189.83,189.49,189.6,12198.0,189.75,189.83,189.49,189.6,12198.0
2018-08-24 15:00:00,189.63,189.86,189.63,189.66,17766.0,189.63,189.86,189.63,189.66,17766.0
2018-08-24 15:30:00,189.62,189.81,189.28,189.37,41195.0,189.62,189.81,189.28,189.37,41195.0
2018-08-27 09:30:00,190.35,191.37,189.62,190.3,16858.0,190.35,191.37,189.62,190.3,16858.0
2018-08-27 10:00:00,190.42,190.96,190.23,190.23,20940.0,190.42,190.96,190.23,190.23,20940.0
2018-08-27 10:30:00,190.43,190.98,190.29,190.95,19375.0,190.43,190.98,190.29,190.95,19375.0
2018-08-27 11:00:00,190.97,191.01,190.41,190.48,13499.0,190.97,191.01,190.41,190.48,13499.0
2018-08-27 11:30:00,190.46,190.62,190.18,190.62,16751.0,190.46,190.62,190.18,190.62,16751.0
2018-08-27 12:00:00,190.62,190.72,190.15,190.38,24429.0,190.62,190.72,190.15,190.38,24429.0
2018-08-27 12:30:00,190.45,190.57,190.2,190.2,16703.0,190.45,190.57,190.2,190.2,16703.0
2018-08-27 13:00:00,190.3,190.36,190.02,190.1,6391.0,190.3,190.36,190.02,190.1,6391.0
2018-08-27 13:30:00,190.13,190.44,190.0,190.36,11884.0,190.13,190.44,190.0,190.36,11884.0
2018-08-27 14:00:00,190.36,190.46,190.06,190.46,10949.0,190.36,190.46,190.06,190.46,10949.0
2018-08-27 14:30:00,190.48,190.75,190.48,190.61,7707.0,190.48,190.75,190.48,190.61,7707.0
2018-08-27 15:00:00,190.63,190.89,190.61,190.85,13193.0,190.63,190.89,190.61,190.85,13193.0
2018-08-27 15:30:00,190.87,191.07,190.66,190.98,35394.0,190.87,191.07,190.66,190.98,35394.0
2018-08-28 09:30:00,191.87,192.21,190.09,191.52,36623.0,191.87,192.21,190.09,191.52,36623.0
2018-08-28 10:00:00,191.38,191.63,190.91,190.98,35415.0,191.38,191.63,190.91,190.98,35415.0
2018-08-28 10:30:00,190.93,191.04,190.48,190.8,14452.0,190.93,191.04,190.48,190.8,14452.0
2018-08-28 11:00:00,190.8,191.16,190.6,191.09,7249.0,190.8,191.16,190.6,191.09,7249.0
2018-08-28 11:30:00,191.05,191.26,190.83,190.86,15784.0,191.05,191.26,190.83,190.86,15784.0
2018-08-28 12:00:00,190.89,191.15,190.8,191.12,20822.0,190.89,191.15,190.8,191.12,20822.0
2018-08-28 12:30:00,191.11,191.13,191.01,191.05,10484.0,191.11,191.13,191.01,191.05,10484.0
2018-08-28 13:00:00,191.05,191.16,190.82,190.88,6900.0,191.05,191.16,190.82,190.88,6900.0
2018-08-28 13:30:00,190.79,191.27,190.79,191.27,5978.0,190.79,191.27,190.79,191.27,5978.0
2018-08-28 14:00:00,191.27,191.78,191.27,191.74,15575.0,191.27,191.78,191.27,191.74,15575.0
2018-08-28 14:30:00,191.72,191.84,191.33,191.48,20199.0,191.72,191.84,191.33,191.48,20199.0
2018-08-28 15:00:00,191.44,191.51,191.24,191.45,12009.0,191.44,191.51,191.24,191.45,12009.0
2018-08-28 15:30:00,191.44,191.61,191.16,191.52,36910.0,191.44,191.61,191.16,191.52,36910.0
2018-08-29 09:30:00,191.36,192.59,191.25,191.25,28428.0,191.36,192.59,191.25,191.25,28428.0
2018-08-29 10:00:00,191.28,191.46,190.89,191.13,13948.0,191.28,191.46,190.89,191.13,13948.0
2018-08-29 10:30:00,191.18,191.52,190.91,191.5,18917.0,191.18,191.52,190.91,191.5,18917.0
2018-08-29 11:00:00,191.52,191.63,191.23,191.3,19121.0,191.52,191.63,191.23,191.3,19121.0
2018-08-29 11:30:00,191.3,191.48,191.17,191.28,12626.0,191.3,191.48,191.17,191.28,12626.0
2018-08-29 12:00:00,191.36,191.41,191.24,191.26,23866.0,191.36,191.41,191.24,191.26,23866.0
2018-08-29 12:30:00,191.3,191.59,191.11,191.58,8608.0,191.3,191.59,191.11,191.58,8608.0
2018-08-29 13:00:00,191.63,191.64,191.25,191.25,21297.0,191.63,191.64,191.25,191.25,21297.0
2018-08-29 13:30:00,191.3,191.45,191.21,191.25,18091.0,191.3,191.45,191.21,191.25,18091.0
2018-08-29 14:00:00,191.22,191.29,190.68,190.68,13998.0,191.22,191.29,190.68,190.68,13998.0
2018-08-29 14:30:00,190.6,190.71,190.43,190.53,10501.0,190.6,190.71,190.43,190.53,10501.0
2018-08-29 15:00:00,190.61,190.73,190.29,190.43,19054.0,190.61,190.73,190.29,190.43,19054.0
2018-08-29 15:30:00,190.41,190.58,190.09,190.21,59033.0,190.41,190.58,190.09,190.21,59033.0
2018-08-30 09:30:00,190.46,190.69,189.07,190.54,20462.0,190.46,190.69,189.07,190.54,20462.0
2018-08-30 10:00:00,190.5,191.16,190.47,191.16,15333.0,190.5,191.16,190.47,191.16,15333.0
2018-08-30 10:30:00,191.12,191.29,190.86,190.88,13950.0,191.12,191.29,190.86,190.88,13950.0
2018-08-30 11:00:00,190.96,191.03,190.48,190.52,30674.0,190.96,191.03,190.48,190.52,30674.0
2018-08-30 11:30:00,190.47,190.55,190.09,190.17,13652.0,190.47,190.55,190.09,190.17,13652.0
2018-08-30 12:00:00,190.25,190.49,190.05,190.44,16205.0,190.25,190.49,190.05,190.44,16205.0
2018-08-30 12:30:00,190.54,190.82,190.49,190.59,11905.0,190.54,190.82,190.49,190.59,11905.0
2018-08-30 13:00:00,190.59,190.68,190.37,190.39,13292.0,190.59,190.68,190.37,190.39,13292.0
2018-08-30 13:30:00,190.39,190.45,190.19,190.35,8089.0,190.39,190.45,190.19,190.35,8089.0
2018-08-30 14:00:00,190.36,190.44,189.65,189.79,14731.0,190.36,190.44,189.65,189.79,14731.0
2018-08-30 14:30:00,189.79,190.03,189.79,189.99,15788.0,189.79,190.03,189.79,189.99,15788.0
2018-08-30 15:00:00,189.97,190.06,189.69,189.97,14450.0,189.97,190.06,189.69,189.97,14450.0
2018-08-30 15:30:00,189.97,190.18,189.78,190.06,26139.0,189.97,190.18,189.78,190.06,26139.0
2018-08-31 09:30:00,189.55,190.21,189.06,189.5,14185.0,189.55,190.21,189.06,189.5,14185.0
2018-08-31 10:00:00,189.49,189.75,189.42,189.47,11817.0,189.49,189.75,189.42,189.47,11817.0
2018-08-31 10:30:00,189.4,189.74,189.4,189.52,5340.0,189.4,189.74,189.4,189.52,5340.0
2018-08-31 11:00:00,189.52,189.71,189.05,189.14,10241.0,189.52,189.71,189.05,189.14,10241.0
2018-08-31 11:30:00,189.1,189.17,188.62,188.64,7284.0,189.1,189.17,188.62,188.64,7284.0
2018-08-31 12:00:00,188.63,188.84,188.37,188.67,10600.0,188.63,188.84,188.37,188.67,10600.0
2018-08-31 12:30:00,188.75,188.75,188.5,188.63,7818.0,188.75,188.75,188.5,188.63,7818.0
2018-08-31 13:00:00,188.68,189.06,188.46,188.89,10600.0,188.68,189.06,188.46,188.89,10600.0
2018-08-31 13:30:00,188.89,189.08,188.64,188.74,9917.0,188.89,189.08,188.64,188.74,9917.0
2018-08-31 14:00:00,188.64,188.68,188.34,188.45,11819.0,188.64,188.68,188.34,188.45,11819.0
2018-08-31 14:30:00,188.46,189.05,188.46,188.95,11898.0,188.46,189.05,188.46,188.95,11898.0
2018-08-31 15:00:00,188.94,189.22,188.85,188.85,17649.0,188.94,189.22,188.85,188.85,17649.0
2018-08-31 15:30:00,188.83,189.75,188.83,189.46,74249.0,188.83,189.75,188.83,189.46,74249.0
2018-09-04 09:30:00,188.43,189.05,186.76,186.9,40367.0,188.43,189.05,186.76,186.9,40367.0
2018-09-04 10:00:00,187.0,189.19,187.0,188.96,41431.0,187.0,189.19,187.0,188.96,41431.0
2018-09-04 10:30:00,188.77,189.33,188.23,189.22,20824.0,188.77,189.33,188.23,189.22,20824.0
2018-09-04 11:00:00,189.16,189.16,188.44,188.49,22316.0,189.16,189.16,188.44,188.49,22316.0
2018-09-04 11:30:00,188.46,188.5,187.23,187.24,13738.0,188.46,188.5,187.23,187.24,13738.0
2018-09-04 12:00:00,187.26,187.32,186.95,187.17,17560.0,187.26,187.32,186.95,187.17,17560.0
2018-09-04 12:30:00,187.16,187.48,187.12,187.32,14862.0,187.16,187.48,187.12,187.32,14862.0
2018-09-04 13:00:00,187.3,187.88,187.24,187.44,15533.0,187.3,187.88,187.24,187.44,15533.0
2018-09-04 13:30:00,187.47,187.91,187.44,187.77,13411.0,187.47,187.91,187.44,187.77,13411.0
2018-09-04 14:00:00,187.75,187.91,187.4,187.86,12241.0,187.75,187.91,187.4,187.86,12241.0
2018-09-04 14:30:00,187.81,187.98,187.71,187.98,13334.0,187.81,187.98,187.71,187.98,13334.0
2018-09-04 15:00:00,188.07,188.42,187.97,188.42,16343.0,188.07,188.42,187.97,188.42,16343.0
2018-09-04 15:30:00,188.38,188.38,187.92,188.24,49836.0,188.38,188.38,187.92,188.24,49836.0
2018-09-05 09:30:00,188.49,189.32,187.61,188.92,22010.0,188.49,189.32,187.61,188.92,22010.0
2018-09-05 10:00:00,188.92,189.0,187.92,188.22,19840.0,188.92,189.0,187.92,188.22,19840.0
2018-09-05 10:30:00,188.3,188.85,188.18,188.67,15637.0,188.3,188.85,188.18,188.67,15637.0
2018-09-05 11:00:00,188.72,189.66,188.72,189.19,23922.0,188.72,189.66,188.72,189.19,23922.0
2018-09-05 11:30:00,189.16,189.4,189.03,189.32,22503.0,189.16,189.4,189.03,189.32,22503.0
2018-09-05 12:00:00,189.32,189.56,189.29,189.53,15963.0,189.32,189.56,189.29,189.53,15963.0
2018-09-05 12:30:00,189.61,189.77,189.33,189.4,17041.0,189.61,189.77,189.33,189.4,17041.0
2018-09-05 13:00:00,189.43,189.81,189.43,189.72,10167.0,189.43,189.81,189.43,189.72,10167.0
2018-09-05 13:30:00,189.8,190.0,189.44,189.52,15105.0,189.8,190.0,189.44,189.52,15105.0
2018-09-05 14:00:00,189.57,189.57,189.09,189.3,19410.0,189.57,189.57,189.09,189.3,19410.0
2018-09-05 14:30:00,189.31,189.53,189.28,189.46,18360.0,189.31,189.53,189.28,189.46,18360.0
2018-09-05 15:00:00,189.46,189.57,189.34,189.48,27345.0,189.46,189.57,189.34,189.48,27345.0
2018-09-05 15:30:00,189.47,189.63,189.18,189.29,70131.0,189.47,189.63,189.18,189.29,70131.0
2018-09-06 09:30:00,189.08,190.94,188.66,190.94,8225.0,189.08,190.94,188.66,190.94,8225.0
2018-09-06 10:00:00,190.96,192.01,190.86,191.72,25628.0,190.96,192.01,190.86,191.72,25628.0
2018-09-06 10:30:00,191.72,191.78,190.94,191.2,42227.0,191.72,191.78,190.94,191.2,42227.0
2018-09-06 11:00:00,191.08,191.38,190.85,191.34,19131.0,191.08,191.38,190.85,191.34,19131.0
2018-09-06 11:30:00,191.2,191.33,190.72,191.1,20607.0,191.2,191.33,190.72,191.1,20607.0
2018-09-06 12:00:00,191.01,191.31,190.92,191.06,17026.0,191.01,191.31,190.92,191.06,17026.0
2018-09-06 12:30:00,191.17,191.39,191.12,191.35,26334.0,191.17,191.39,191.12,191.35,26334.0
2018-09-06 13:00:00,191.41,191.49,191.24,191.41,20055.0,191.41,191.49,191.24,191.41,20055.0
2018-09-06 13:30:00,191.41,191.83,191.41,191.68,11187.0,191.41,191.83,191.41,191.68,11187.0
2018-09-06 14:00:00,191.64,192.05,191.64,191.82,13081.0,191.64,192.05,191.64,191.82,13081.0
2018-09-06 14:30:00,191.88,192.39,191.88,192.39,12409.0,191.88,192.39,191.88,192.39,12409.0
2018-09-06 15:00:00,192.36,192.84,192.19,192.41,25748.0,192.36,192.84,192.19,192.41,25748.0
2018-09-06 15:30:00,192.49,192.49,191.61,191.73,73064.0,192.49,192.49,191.61,191.73,73064.0
2018-09-07 09:30:00,191.36,193.06,191.17,192.85,21547.0,191.36,193.06,191.17,192.85,21547.0
2018-09-07 10:00:00,192.88,193.32,192.65,193.24,19434.0,192.88,193.32,192.65,193.24,19434.0
2018-09-07 10:30:00,193.27,193.82,193.05,193.41,13826.0,193.27,193.82,193.05,193.41,13826.0
2018-09-07 11:00:00,193.32,193.36,192.8,193.08,15277.0,193.32,193.36,192.8,193.08,15277.0
2018-09-07 11:30:00,193.16,193.81,193.16,193.42,15415.0,193.16,193.81,193.16,193.42,15415.0
2018-09-07 12:00:00,193.4,193.44,192.78,192.91,16469.0,193.4,193.44,192.78,192.91,16469.0
2018-09-07 12:30:00,192.95,193.13,192.67,192.93,18895.0,192.95,193.13,192.67,192.93,18895.0
2018-09-07 13:00:00,193.0,193.0,192.77,192.95,13400.0,193.0,193.0,192.77,192.95,13400.0
2018-09-07 13:30:00,192.92,193.07,192.75,192.75,22211.0,192.92,193.07,192.75,192.75,22211.0
2018-09-07 14:00:00,192.78,193.2,192.77,193.12,19370.0,192.78,193.2,192.77,193.12,19370.0
2018-09-07 14:30:00,193.03,193.08,192.84,192.99,19012.0,193.03,193.08,192.84,192.99,19012.0
2018-09-07 15:00:00,192.96,193.01,192.5,192.5,17927.0,192.96,193.01,192.5,192.5,17927.0
2018-09-07 15:30:00,192.49,192.71,192.25,192.5,50774.0,192.49,192.71,192.25,192.5,50774.0
2018-09-10 09:30:00,193.46,194.62,193.3,194.4,12474.0,193.46,194.62,193.3,194.4,12474.0
2018-09-10 10:00:00,194.39,194.76,194.24,194.24,6156.0,194.39,194.76,194.24,194.24,6156.0
2018-09-10 10:30:00,194.25,194.4,193.91,194.18,8357.0,194.25,194.4,193.91,194.18,8357.0
2018-09-10 11:00:00,194.06,194.5,193.84,194.3,15105.0,194.06,194.5,193.84,194.3,15105.0
2018-09-10 11:30:00,194.22,194.22,193.59,193.67,10586.0,194.22,194.22,193.59,193.67,10586.0
2018-09-10 12:00:00,193.59,193.6,192.97,192.97,7220.0,193.59,193.6,192.97,192.97,7220.0
2018-09-10 12:30:00,192.93,193.34,192.92,192.93,10131.0,192.93,193.34,192.92,192.93,10131.0
2018-09-10 13:00:00,193.06,193.45,193.06,193.43,7402.0,193.06,193.45,193.06,193.43,7402.0
2018-09-10 13:30:00,193.4,193.47,193.16,193.36,6200.0,193.4,193.47,193.16,193.36,6200.0
2018-09-10 14:00:00,193.47,193.53,193.35,193.5,5423.0,193.47,193.53,193.35,193.5,5423.0
2018-09-10 14:30:00,193.55,193.74,193.3,193.3,6859.0,193.55,193.74,193.3,193.3,6859.0
2018-09-10 15:00:00,193.29,193.29,193.06,193.16,9885.0,193.29,193.29,193.06,193.16,9885.0
2018-09-10 15:30:00,193.11,193.11,192.68,192.84,40738.0,193.11,193.11,192.68,192.84,40738.0
2018-09-11 09:30:00,192.64,192.64,191.43,192.01,20364.0,192.64,192.64,191.43,192.01,20364.0
2018-09-11 10:00:00,192.02,192.5,191.84,192.39,14939.0,192.02,192.5,191.84,192.39,14939.0
2018-09-11 10:30:00,192.46,193.01,192.26,192.9,14619.0,192.46,193.01,192.26,192.9,14619.0
2018-09-11 11:00:00,192.97,193.71,192.94,193.42,15730.0,192.97,193.71,192.94,193.42,15730.0
2018-09-11 11:30:00,193.44,194.45,193.38,194.33,23213.0,193.44,194.45,193.38,194.33,23213.0
2018-09-11 12:00:00,194.28,194.3,193.85,193.85,19349.0,194.28,194.3,193.85,193.85,19349.0
2018-09-11 12:30:00,193.85,194.03,193.66,194.03,9393.0,193.85,194.03,193.66,194.03,9393.0
2018-09-11 13:00:00,194.05,194.23,194.0,194.13,11274.0,194.05,194.23,194.0,194.13,11274.0
2018-09-11 13:30:00,194.11,194.31,194.07,194.15,12597.0,194.11,194.31,194.07,194.15,12597.0
2018-09-11 14:00:00,194.15,194.29,194.0,194.24,18620.0,194.15,194.29,194.0,194.24,18620.0
2018-09-11 14:30:00,194.26,194.29,193.99,194.1,14494.0,194.26,194.29,193.99,194.1,14494.0
2018-09-11 15:00:00,194.01,194.05,193.73,193.82,23612.0,194.01,194.05,193.73,193.82,23612.0
2018-09-11 15:30:00,193.83,193.95,193.72,193.84,52048.0,193.83,193.95,193.72,193.84,52048.0
2018-09-12 09:30:00,193.74,194.39,193.25,193.81,8405.0,193.74,194.39,193.25,193.81,8405.0
2018-09-12 10:00:00,193.75,194.32,193.41,193.45,51422.0,193.75,194.32,193.41,193.45,51422.0
2018-09-12 10:30:00,193.46,193.53,191.64,191.65,108631.0,193.46,193.53,191.64,191.65,108631.0
2018-09-12 11:00:00,191.61,192.57,191.55,192.25,76360.0,191.61,192.57,191.55,192.25,76360.0
2018-09-12 11:30:00,192.34,192.35,190.83,191.12,36763.0,192.34,192.35,190.83,191.12,36763.0
2018-09-12 12:00:00,191.03,191.65,190.86,191.55,15776.0,191.03,191.65,190.86,191.55,15776.0
2018-09-12 12:30:00,191.64,191.66,191.32,191.59,11326.0,191.64,191.66,191.32,191.59,11326.0
2018-09-12 13:00:00,191.62,191.96,191.5,191.75,47803.0,191.62,191.96,191.5,191.75,47803.0
2018-09-12 13:30:00,191.86,192.01,191.65,191.74,13185.0,191.86,192.01,191.65,191.74,13185.0
2018-09-12 14:00:00,191.88,192.7,191.79,192.6,19685.0,191.88,192.7,191.79,192.6,19685.0
2018-09-12 14:30:00,192.58,193.16,192.52,192.95,17315.0,192.58,193.16,192.52,192.95,17315.0
2018-09-12 15:00:00,193.01,193.48,192.91,193.48,17375.0,193.01,193.48,192.91,193.48,17375.0
2018-09-12 15:30:00,193.51,193.85,193.04,193.15,62279.0,193.51,193.85,193.04,193.15,62279.0
2018-09-13 09:30:00,193.82,194.48,192.73,194.48,9747.0,193.82,194.48,192.73,194.48,9747.0
2018-09-13 10:00:00,194.37,196.05,194.36,194.97,21893.0,194.37,196.05,194.36,194.97,21893.0
2018-09-13 10:30:00,194.99,195.22,193.66,193.84,19761.0,194.99,195.22,193.66,193.84,19761.0
2018-09-13 11:00:00,193.76,194.33,193.76,194.0,17609.0,193.76,194.33,193.76,194.0,17609.0
2018-09-13 11:30:00,194.17,194.59,193.94,194.59,62364.0,194.17,194.59,193.94,194.59,62364.0
2018-09-13 12:00:00,194.54,194.68,193.75,193.76,14703.0,194.54,194.68,193.75,193.76,14703.0
2018-09-13 12:30:00,193.75,193.88,193.48,193.88,12492.0,193.75,193.88,193.48,193.88,12492.0
2018-09-13 13:00:00,193.92,194.52,193.76,194.36,17944.0,193.92,194.52,193.76,194.36,17944.0
2018-09-13 13:30:00,194.29,194.8,194.2,194.43,17181.0,194.29,194.8,194.2,194.43,17181.0
2018-09-13 14:00:00,194.31,195.13,194.26,194.98,24635.0,194.31,195.13,194.26,194.98,24635.0
2018-09-13 14:30:00,195.05,195.07,194.89,194.99,24207.0,195.05,195.07,194.89,194.99,24207.0
2018-09-13 15:00:00,194.99,195.43,194.84,195.35,48723.0,194.99,195.43,194.84,195.35,48723.0
2018-09-13 15:30:00,195.33,195.81,195.19,195.72,78147.0,195.33,195.81,195.19,195.72,78147.0
2018-09-14 09:30:00,196.02,199.66,195.78,198.43,49788.0,196.02,199.66,195.78,198.43,49788.0
2018-09-14 10:00:00,198.44,198.66,197.16,197.38,48148.0,198.44,198.66,197.16,197.38,48148.0
2018-09-14 10:30:00,197.37,197.59,196.5,197.44,18021.0,197.37,197.59,196.5,197.44,18021.0
2018-09-14 11:00:00,197.38,197.84,196.53,196.77,27530.0,197.38,197.84,196.53,196.77,27530.0
2018-09-14 11:30:00,196.87,197.4,196.59,196.74,29781.0,196.87,197.4,196.59,196.74,29781.0
2018-09-14 12:00:00,196.73,196.74,195.19,195.19,37443.0,196.73,196.74,195.19,195.19,37443.0
2018-09-14 12:30:00,195.19,196.15,195.04,195.91,20987.0,195.19,196.15,195.04,195.91,20987.0
2018-09-14 13:00:00,195.94,196.05,195.8,196.02,7773.0,195.94,196.05,195.8,196.02,7773.0
2018-09-14 13:30:00,196.04,196.46,196.04,196.33,8221.0,196.04,196.46,196.04,196.33,8221.0
2018-09-14 14:00:00,196.3,196.3,195.88,195.88,6230.0,196.3,196.3,195.88,195.88,6230.0
2018-09-14 14:30:00,195.9,196.32,195.89,196.13,9621.0,195.9,196.32,195.89,196.13,9621.0
2018-09-14 15:00:00,196.03,196.22,195.89,195.95,14354.0,196.03,196.22,195.89,195.95,14354.0
2018-09-14 15:30:00,195.89,196.28,195.75,196.15,45190.0,195.89,196.28,195.75,196.15,45190.0
2018-09-17 09:30:00,195.95,195.95,194.63,194.94,10604.0,195.95,195.95,194.63,194.94,10604.0
2018-09-17 10:00:00,194.7,195.61,194.7,195.56,13582.0,194.7,195.61,194.7,195.56,13582.0
2018-09-17 10:30:00,195.57,196.32,195.45,195.64,10921.0,195.57,196.32,195.45,195.64,10921.0
2018-09-17 11:00:00,195.64,196.19,195.38,195.81,30731.0,195.64,196.19,195.38,195.81,30731.0
2018-09-17 11:30:00,195.8,195.85,195.13,195.65,24251.0,195.8,195.85,195.13,195.65,24251.0
2018-09-17 12:00:00,195.53,195.8,194.99,195.06,11356.0,195.53,195.8,194.99,195.06,11356.0
2018-09-17 12:30:00,195.0,195.21,194.76,195.06,10038.0,195.0,195.21,194.76,195.06,10038.0
2018-09-17 13:00:00,195.09,195.53,194.98,195.51,11620.0,195.09,195.53,194.98,195.51,11620.0
2018-09-17 13:30:00,195.51,195.51,195.08,195.08,17499.0,195.51,195.51,195.08,195.08,17499.0
2018-09-17 14:00:00,194.96,195.2,194.89,195.15,13025.0,194.96,195.2,194.89,195.15,13025.0
2018-09-17 14:30:00,195.11,195.22,194.48,194.58,17841.0,195.11,195.22,194.48,194.58,17841.0
2018-09-17 15:00:00,194.57,194.7,194.33,194.41,17385.0,194.57,194.7,194.33,194.41,17385.0
2018-09-17 15:30:00,194.41,195.14,194.35,195.09,69069.0,194.41,195.14,194.35,195.09,69069.0
2018-09-18 09:30:00,195.49,195.52,194.36,194.84,14438.0,195.49,195.52,194.36,194.84,14438.0
2018-09-18 10:00:00,194.66,194.72,193.79,194.6,10227.0,194.66,194.72,193.79,194.6,10227.0
2018-09-18 10:30:00,194.56,195.01,194.26,195.01,20084.0,194.56,195.01,194.26,195.01,20084.0
2018-09-18 11:00:00,195.16,195.31,194.63,194.65,11558.0,195.16,195.31,194.63,194.65,11558.0
2018-09-18 11:30:00,194.83,195.08,194.69,194.94,4652.0,194.83,195.08,194.69,194.94,4652.0
2018-09-18 12:00:00,194.98,195.27,194.66,194.86,10512.0,194.98,195.27,194.66,194.86,10512.0
2018-09-18 12:30:00,194.81,195.1,194.81,194.93,16035.0,194.81,195.1,194.81,194.93,16035.0
2018-09-18 13:00:00,194.94,195.26,194.84,195.01,4723.0,194.94,195.26,194.84,195.01,4723.0
2018-09-18 13:30:00,194.93,195.3,194.9,195.28,5277.0,194.93,195.3,194.9,195.28,5277.0
2018-09-18 14:00:00,195.27,195.61,195.23,195.52,5414.0,195.27,195.61,195.23,195.52,5414.0
2018-09-18 14:30:00,195.56,195.77,195.55,195.56,6187.0,195.56,195.77,195.55,195.56,6187.0
2018-09-18 15:00:00,195.56,195.85,195.55,195.75,13788.0,195.56,195.85,195.55,195.75,13788.0
2018-09-18 15:30:00,195.74,195.85,195.4,195.73,42310.0,195.74,195.85,195.4,195.73,42310.0
2018-09-19 09:30:00,195.87,196.03,195.34,195.94,15486.0,195.87,196.03,195.34,195.94,15486.0
2018-09-19 10:00:00,196.06,197.37,196.06,197.31,20664.0,196.06,197.37,196.06,197.31,20664.0
2018-09-19 10:30:00,197.36,198.56,197.03,197.71,25616.0,197.36,198.56,197.03,197.71,25616.0
2018-09-19 11:00:00,197.66,197.66,196.74,196.81,24997.0,197.66,197.66,196.74,196.81,24997.0
2018-09-19 11:30:00,196.76,197.22,196.32,197.17,11247.0,196.76,197.22,196.32,197.17,11247.0
2018-09-19 12:00:00,197.1,197.14,196.74,196.75,6358.0,197.1,197.14,196.74,196.75,6358.0
2018-09-19 12:30:00,196.73,197.04,196.64,197.04,10441.0,196.73,197.04,196.64,197.04,10441.0
2018-09-19 13:00:00,196.99,197.25,196.72,196.73,7241.0,196.99,197.25,196.72,196.73,7241.0
2018-09-19 13:30:00,196.69,196.87,196.57,196.58,15451.0,196.69,196.87,196.57,196.58,15451.0
2018-09-19 14:00:00,196.56,196.65,196.35,196.39,9700.0,196.56,196.65,196.35,196.39,9700.0
2018-09-19 14:30:00,196.24,196.66,196.07,196.45,18812.0,196.24,196.66,196.07,196.45,18812.0
2018-09-19 15:00:00,196.47,196.6,196.41,196.5,25600.0,196.47,196.6,196.41,196.5,25600.0
2018-09-19 15:30:00,196.51,196.81,196.51,196.68,34202.0,196.51,196.81,196.51,196.68,34202.0
2018-09-20 09:30:00,197.71,198.81,197.61,198.62,31553.0,197.71,198.81,197.61,198.62,31553.0
2018-09-20 10:00:00,198.62,198.72,197.41,197.46,73056.0,198.62,198.72,197.41,197.46,73056.0
2018-09-20 10:30:00,197.32,198.0,197.28,197.78,31118.0,197.32,198.0,197.28,197.78,31118.0
2018-09-20 11:00:00,197.78,198.26,197.43,198.04,46418.0,197.78,198.26,197.43,198.04,46418.0
2018-09-20 11:30:00,198.19,198.3,197.39,197.84,12897.0,198.19,198.3,197.39,197.84,12897.0
2018-09-20 12:00:00,197.87,197.99,197.62,197.95,9100.0,197.87,197.99,197.62,197.95,9100.0
2018-09-20 12:30:00,197.94,197.95,197.4,197.4,11888.0,197.94,197.95,197.4,197.4,11888.0
2018-09-20 13:00:00,197.5,197.71,197.48,197.51,10787.0,197.5,197.71,197.48,197.51,10787.0
2018-09-20 13:30:00,197.52,197.71,197.4,197.6,6760.0,197.52,197.71,197.4,197.6,6760.0
2018-09-20 14:00:00,197.65,197.67,197.44,197.52,24878.0,197.65,197.67,197.44,197.52,24878.0
2018-09-20 14:30:00,197.53,197.59,197.37,197.48,39956.0,197.53,197.59,197.37,197.48,39956.0
2018-09-20 15:00:00,197.48,197.57,197.4,197.46,40862.0,197.48,197.57,197.4,197.46,40862.0
2018-09-20 15:30:00,197.48,197.58,197.03,197.29,66158.0,197.48,197.58,197.03,197.29,66158.0
2018-09-21 09:30:00,197.96,198.73,197.65,198.22,102785.0,197.96,198.73,197.65,198.22,102785.0
2018-09-21 10:00:00,198.27,198.44,197.94,198.15,25640.0,198.27,198.44,197.94,198.15,25640.0
2018-09-21 10:30:00,198.08,198.19,197.89,197.91,33860.0,198.08,198.19,197.89,197.91,33860.0
2018-09-21 11:00:00,197.88,198.08,197.62,197.92,7584.0,197.88,198.08,197.62,197.92,7584.0
2018-09-21 11:30:00,197.9,197.94,197.54,197.69,6707.0,197.9,197.94,197.54,197.69,6707.0
2018-09-21 12:00:00,197.69,197.69,197.27,197.46,8900.0,197.69,197.69,197.27,197.46,8900.0
2018-09-21 12:30:00,197.46,197.55,197.35,197.47,4000.0,197.46,197.55,197.35,197.47,4000.0
2018-09-21 13:00:00,197.5,197.61,197.43,197.47,5606.0,197.5,197.61,197.43,197.47,5606.0
2018-09-21 13:30:00,197.5,197.54,197.45,197.52,5106.0,197.5,197.54,197.45,197.52,5106.0
2018-09-21 14:00:00,197.54,197.54,196.9,197.15,8639.0,197.54,197.54,196.9,197.15,8639.0
2018-09-21 14:30:00,197.17,197.33,196.94,197.0,8059.0,197.17,197.33,196.94,197.0,8059.0
2018-09-21 15:00:00,197.09,197.19,197.01,197.03,14761.0,197.09,197.19,197.01,197.03,14761.0
2018-09-21 15:30:00,197.02,197.18,196.49,196.73,61157.0,197.02,197.18,196.49,196.73,61157.0
2018-09-24 09:30:00,197.08,197.08,195.69,195.79,12320.0,197.08,197.08,195.69,195.79,12320.0
2018-09-24 10:00:00,195.95,195.97,195.19,195.2,8309.0,195.95,195.97,195.19,195.2,8309.0
2018-09-24 10:30:00,195.33,195.6,194.99,195.46,16050.0,195.33,195.6,194.99,195.46,16050.0
2018-09-24 11:00:00,195.48,195.64,195.29,195.37,7067.0,195.48,195.64,195.29,195.37,7067.0
2018-09-24 11:30:00,195.4,195.65,195.29,195.47,6650.0,195.4,195.65,195.29,195.47,6650.0
2018-09-24 12:00:00,195.58,195.6,195.32,195.58,9494.0,195.58,195.6,195.32,195.58,9494.0
2018-09-24 12:30:00,195.56,195.78,195.52,195.78,8400.0,195.56,195.78,195.52,195.78,8400.0
2018-09-24 13:00:00,195.78,196.04,195.75,196.0,10167.0,195.78,196.04,195.75,196.0,10167.0
2018-09-24 13:30:00,196.02,196.39,196.02,196.39,4891.0,196.02,196.39,196.02,196.39,4891.0
2018-09-24 14:00:00,196.44,196.62,196.32,196.43,5171.0,196.44,196.62,196.32,196.43,5171.0
2018-09-24 14:30:00,196.47,196.92,196.46,196.79,5692.0,196.47,196.92,196.46,196.79,5692.0
2018-09-24 15:00:00,196.88,196.94,196.66,196.7,7412.0,196.88,196.94,196.66,196.7,7412.0
2018-09-24 15:30:00,196.67,196.81,196.56,196.6,28776.0,196.67,196.81,196.56,196.6,28776.0
2018-09-25 09:30:00,197.41,198.58,196.25,197.84,33084.0,197.41,198.58,196.25,197.84,33084.0
2018-09-25 10:00:00,197.86,198.22,196.67,196.83,26932.0,197.86,198.22,196.67,196.83,26932.0
2018-09-25 10:30:00,196.83,197.5,196.54,197.5,5501.0,196.83,197.5,196.54,197.5,5501.0
2018-09-25 11:00:00,197.33,197.76,196.97,197.06,13791.0,197.33,197.76,196.97,197.06,13791.0
2018-09-25 11:30:00,197.15,197.4,196.61,196.7,10391.0,197.15,197.4,196.61,196.7,10391.0
2018-09-25 12:00:00,196.68,197.02,196.66,196.97,18500.0,196.68,197.02,196.66,196.97,18500.0
2018-09-25 12:30:00,196.95,197.2,196.91,197.06,14207.0,196.95,197.2,196.91,197.06,14207.0
2018-09-25 13:00:00,197.0,197.04,196.58,196.6,14334.0,197.0,197.04,196.58,196.6,14334.0
2018-09-25 13:30:00,196.57,196.75,196.19,196.45,4201.0,196.57,196.75,196.19,196.45,4201.0
2018-09-25 14:00:00,196.45,196.61,196.32,196.47,5200.0,196.45,196.61,196.32,196.47,5200.0
2018-09-25 14:30:00,196.43,196.43,196.02,196.06,3152.0,196.43,196.43,196.02,196.06,3152.0
2018-09-25 15:00:00,196.07,196.27,196.06,196.12,8274.0,196.07,196.27,196.06,196.12,8274.0
2018-09-25 15:30:00,196.12,196.32,196.02,196.17,38383.0,196.12,196.32,196.02,196.17,38383.0
2018-09-26 09:30:00,196.51,196.52,195.89,195.89,18759.0,196.51,196.52,195.89,195.89,18759.0
2018-09-26 10:00:00,196.01,196.1,195.01,195.02,11992.0,196.01,196.1,195.01,195.02,11992.0
2018-09-26 10:30:00,195.16,195.98,195.15,195.74,14223.0,195.16,195.98,195.15,195.74,14223.0
2018-09-26 11:00:00,195.73,195.8,195.32,195.76,10827.0,195.73,195.8,195.32,195.76,10827.0
2018-09-26 11:30:00,195.78,195.79,195.5,195.71,20432.0,195.78,195.79,195.5,195.71,20432.0
2018-09-26 12:00:00,195.71,196.08,195.71,196.08,3725.0,195.71,196.08,195.71,196.08,3725.0
2018-09-26 12:30:00,196.23,196.58,196.2,196.46,2300.0,196.23,196.58,196.2,196.46,2300.0
2018-09-26 13:00:00,196.39,196.5,196.25,196.29,2901.0,196.39,196.5,196.25,196.29,2901.0
2018-09-26 13:30:00,196.11,196.19,195.93,196.19,3425.0,196.11,196.19,195.93,196.19,3425.0
2018-09-26 14:00:00,196.1,196.65,196.06,196.4,5361.0,196.1,196.65,196.06,196.4,5361.0
2018-09-26 14:30:00,196.29,196.45,195.84,196.06,6811.0,196.29,196.45,195.84,196.06,6811.0
2018-09-26 15:00:00,196.0,196.25,195.89,196.09,6550.0,196.0,196.25,195.89,196.09,6550.0
2018-09-26 15:30:00,195.99,196.04,194.8,195.23,70462.0,195.99,196.04,194.8,195.23,70462.0
2018-09-27 09:30:00,195.85,196.33,194.62,195.29,9267.0,195.85,196.33,194.62,195.29,9267.0
2018-09-27 10:00:00,195.39,195.39,194.74,194.74,5867.0,195.39,195.39,194.74,194.74,5867.0
2018-09-27 10:30:00,194.54,195.26,194.35,195.19,20843.0,194.54,195.26,194.35,195.19,20843.0
2018-09-27 11:00:00,195.22,195.43,194.79,195.05,16056.0,195.22,195.43,194.79,195.05,16056.0
2018-09-27 11:30:00,195.04,195.41,194.94,195.41,6420.0,195.04,195.41,194.94,195.41,6420.0
2018-09-27 12:00:00,195.44,195.56,195.04,195.56,6452.0,195.44,195.56,195.04,195.56,6452.0
2018-09-27 12:30:00,195.52,196.03,195.41,195.87,8994.0,195.52,196.03,195.41,195.87,8994.0
2018-09-27 13:00:00,195.79,195.8,195.4,195.55,14249.0,195.79,195.8,195.4,195.55,14249.0
2018-09-27 13:30:00,195.57,195.66,195.44,195.59,7553.0,195.57,195.66,195.44,195.59,7553.0
2018-09-27 14:00:00,195.56,195.69,195.42,195.63,9860.0,195.56,195.69,195.42,195.63,9860.0
2018-09-27 14:30:00,195.65,195.87,195.46,195.56,18039.0,195.65,195.87,195.46,195.56,18039.0
2018-09-27 15:00:00,195.56,195.82,195.37,195.37,18483.0,195.56,195.82,195.37,195.37,18483.0
2018-09-27 15:30:00,195.36,195.54,195.11,195.35,37291.0,195.36,195.54,195.11,195.35,37291.0
2018-09-28 09:30:00,194.83,195.26,194.24,194.97,31680.0,194.83,195.26,194.24,194.97,31680.0
2018-09-28 10:00:00,195.38,195.62,195.23,195.59,3707.0,195.38,195.62,195.23,195.59,3707.0
2018-09-28 10:30:00,195.51,195.59,195.1,195.35,10041.0,195.51,195.59,195.1,195.35,10041.0
2018-09-28 11:00:00,195.42,195.77,195.38,195.54,7219.0,195.42,195.77,195.38,195.54,7219.0
2018-09-28 11:30:00,195.59,195.61,195.34,195.38,10090.0,195.59,195.61,195.34,195.38,10090.0
2018-09-28 12:00:00,195.4,195.49,195.34,195.36,13830.0,195.4,195.49,195.34,195.36,13830.0
2018-09-28 12:30:00,195.36,195.42,194.98,195.26,20291.0,195.36,195.42,194.98,195.26,20291.0
2018-09-28 13:00:00,195.22,195.33,195.06,195.33,4478.0,195.22,195.33,195.06,195.33,4478.0
2018-09-28 13:30:00,195.33,195.38,195.21,195.21,3700.0,195.33,195.38,195.21,195.21,3700.0
2018-09-28 14:00:00,195.28,195.29,194.86,195.09,5052.0,195.28,195.29,194.86,195.09,5052.0
2018-09-28 14:30:00,195.15,195.15,194.68,194.72,7557.0,195.15,195.15,194.68,194.72,7557.0
2018-09-28 15:00:00,194.81,194.95,194.67,194.92,16691.0,194.81,194.95,194.67,194.92,16691.0
2018-09-28 15:30:00,194.89,195.0,194.66,194.69,41967.0,194.89,195.0,194.66,194.69,41967.0
2018-10-01 09:30:00,195.76,195.98,194.66,195.31,25441.0,195.76,195.98,194.66,195.31,25441.0
2018-10-01 10:00:00,195.35,195.56,194.59,195.11,23301.0,195.35,195.56,194.59,195.11,23301.0
2018-10-01 10:30:00,195.02,195.16,194.36,195.16,23301.0,195.02,195.16,194.36,195.16,23301.0
2018-10-01 11:00:00,195.23,195.51,194.65,194.75,60382.0,195.23,195.51,194.65,194.75,60382.0
2018-10-01 11:30:00,194.71,195.21,194.59,195.08,8380.0,194.71,195.21,194.59,195.08,8380.0
2018-10-01 12:00:00,195.05,195.05,194.36,194.36,8770.0,195.05,195.05,194.36,194.36,8770.0
2018-10-01 12:30:00,194.28,194.72,194.2,194.64,11886.0,194.28,194.72,194.2,194.64,11886.0
2018-10-01 13:00:00,194.63,194.96,194.27,194.27,32196.0,194.63,194.96,194.27,194.27,32196.0
2018-10-01 13:30:00,194.33,195.1,194.22,194.98,29203.0,194.33,195.1,194.22,194.98,29203.0
2018-10-01 14:00:00,194.94,195.18,194.51,194.53,27327.0,194.94,195.18,194.51,194.53,27327.0
2018-10-01 14:30:00,194.49,194.49,193.92,194.44,37252.0,194.49,194.49,193.92,194.44,37252.0
2018-10-01 15:00:00,194.47,194.47,193.68,193.74,16978.0,194.47,194.47,193.68,193.74,16978.0
2018-10-01 15:30:00,193.73,194.06,193.19,193.96,59812.0,193.73,194.06,193.19,193.96,59812.0
2018-10-02 09:30:00,193.69,193.87,192.37,193.17,29273.0,193.69,193.87,192.37,193.17,29273.0
2018-10-02 10:00:00,193.32,193.33,192.81,193.02,24837.0,193.32,193.33,192.81,193.02,24837.0
2018-10-02 10:30:00,193.0,193.74,192.87,193.67,31617.0,193.0,193.74,192.87,193.67,31617.0
2018-10-02 11:00:00,193.71,193.99,193.63,193.66,21835.0,193.71,193.99,193.63,193.66,21835.0
2018-10-02 11:30:00,193.58,193.98,193.5,193.5,19545.0,193.58,193.98,193.5,193.5,19545.0
2018-10-02 12:00:00,193.51,193.88,193.51,193.81,16248.0,193.51,193.88,193.51,193.81,16248.0
2018-10-02 12:30:00,193.78,193.93,193.64,193.71,18763.0,193.78,193.93,193.64,193.71,18763.0
2018-10-02 13:00:00,193.71,193.89,193.46,193.55,19772.0,193.71,193.89,193.46,193.55,19772.0
2018-10-02 13:30:00,193.68,193.89,193.68,193.75,13972.0,193.68,193.89,193.68,193.75,13972.0
2018-10-02 14:00:00,193.79,194.01,193.62,193.87,17197.0,193.79,194.01,193.62,193.87,17197.0
2018-10-02 14:30:00,193.91,194.15,193.81,194.0,21237.0,193.91,194.15,193.81,194.0,21237.0
2018-10-02 15:00:00,193.98,194.13,193.74,193.75,37180.0,193.98,194.13,193.74,193.75,37180.0
2018-10-02 15:30:00,193.76,194.18,193.76,193.99,79920.0,193.76,194.18,193.76,193.99,79920.0
2018-10-03 09:30:00,194.36,194.6,193.33,193.55,19253.0,194.36,194.6,193.33,193.55,19253.0
2018-10-03 10:00:00,193.48,194.8,193.48,194.68,15207.0,193.48,194.8,193.48,194.68,15207.0
2018-10-03 10:30:00,194.69,194.79,194.28,194.48,9524.0,194.69,194.79,194.28,194.48,9524.0
2018-10-03 11:00:00,194.27,194.47,193.96,194.47,8301.0,194.27,194.47,193.96,194.47,8301.0
2018-10-03 11:30:00,194.43,194.44,194.07,194.26,10370.0,194.43,194.44,194.07,194.26,10370.0
2018-10-03 12:00:00,194.22,194.52,193.99,194.52,8206.0,194.22,194.52,193.99,194.52,8206.0
2018-10-03 12:30:00,194.37,194.37,193.97,194.05,5283.0,194.37,194.37,193.97,194.05,5283.0
2018-10-03 13:00:00,194.05,194.45,194.05,194.45,11144.0,194.05,194.45,194.05,194.45,11144.0
2018-10-03 13:30:00,194.41,194.53,194.39,194.48,7494.0,194.41,194.53,194.39,194.48,7494.0
2018-10-03 14:00:00,194.45,194.71,194.42,194.42,4750.0,194.45,194.71,194.42,194.42,4750.0
2018-10-03 14:30:00,194.45,194.62,193.7,193.97,16097.0,194.45,194.62,193.7,193.97,16097.0
2018-10-03 15:00:00,193.97,194.03,193.58,193.71,15404.0,193.97,194.03,193.58,193.71,15404.0
2018-10-03 15:30:00,193.71,193.71,193.33,193.46,41666.0,193.71,193.71,193.33,193.46,41666.0
2018-10-04 09:30:00,192.96,193.13,191.73,192.23,16558.0,192.96,193.13,191.73,192.23,16558.0
2018-10-04 10:00:00,192.1,192.26,191.75,191.75,24931.0,192.1,192.26,191.75,191.75,24931.0
2018-10-04 10:30:00,191.56,191.58,190.98,191.0,22362.0,191.56,191.58,190.98,191.0,22362.0
2018-10-04 11:00:00,191.0,191.49,191.0,191.43,19348.0,191.0,191.49,191.0,191.43,19348.0
2018-10-04 11:30:00,191.44,191.53,191.08,191.09,14932.0,191.44,191.53,191.08,191.09,14932.0
2018-10-04 12:00:00,191.02,191.34,190.86,191.05,19845.0,191.02,191.34,190.86,191.05,19845.0
2018-10-04 12:30:00,191.05,191.32,190.95,191.02,45766.0,191.05,191.32,190.95,191.02,45766.0
2018-10-04 13:00:00,190.98,191.16,190.46,190.78,9299.0,190.98,191.16,190.46,190.78,9299.0
2018-10-04 13:30:00,190.66,190.86,190.3,190.69,28694.0,190.66,190.86,190.3,190.69,28694.0
2018-10-04 14:00:00,190.71,190.83,190.39,190.54,32700.0,190.71,190.83,190.39,190.54,32700.0
2018-10-04 14:30:00,190.56,191.42,190.49,191.34,23110.0,190.56,191.42,190.49,191.34,23110.0
2018-10-04 15:00:00,191.25,191.48,191.06,191.12,14542.0,191.25,191.48,191.06,191.12,14542.0
2018-10-04 15:30:00,191.09,191.45,190.78,191.31,53474.0,191.09,191.45,190.78,191.31,53474.0
2018-10-05 09:30:00,191.74,192.94,191.74,192.31,22247.0,191.74,192.94,191.74,192.31,22247.0
2018-10-05 10:00:00,192.31,192.44,191.7,192.08,18846.0,192.31,192.44,191.7,192.08,18846.0
2018-10-05 10:30:00,192.15,192.32,191.94,191.98,29696.0,192.15,192.32,191.94,191.98,29696.0
2018-10-05 11:00:00,191.96,192.13,191.46,191.69,60218.0,191.96,192.13,191.46,191.69,60218.0
2018-10-05 11:30:00,191.62,191.73,190.5,190.63,26799.0,191.62,191.73,190.5,190.63,26799.0
2018-10-05 12:00:00,190.62,190.96,190.57,190.67,40716.0,190.62,190.96,190.57,190.67,40716.0
2018-10-05 12:30:00,190.61,190.77,190.45,190.56,56377.0,190.61,190.77,190.45,190.56,56377.0
2018-10-05 13:00:00,190.52,190.56,189.69,189.72,17371.0,190.52,190.56,189.69,189.72,17371.0
2018-10-05 13:30:00,189.82,189.87,189.41,189.85,13955.0,189.82,189.87,189.41,189.85,13955.0
2018-10-05 14:00:00,189.75,189.96,189.32,189.43,21838.0,189.75,189.96,189.32,189.43,21838.0
2018-10-05 14:30:00,189.45,190.16,189.25,190.16,18293.0,189.45,190.16,189.25,190.16,18293.0
2018-10-05 15:00:00,190.1,190.67,189.9,190.61,26292.0,190.1,190.67,189.9,190.61,26292.0
2018-10-05 15:30:00,190.56,191.16,190.17,190.7,58231.0,190.56,191.16,190.17,190.7,58231.0
2018-10-08 09:30:00,186.53,189.05,183.52,184.1,60406.0,186.53,189.05,183.52,184.1,60406.0
2018-10-08 10:00:00,183.84,185.2,182.9,184.02,117572.0,183.84,185.2,182.9,184.02,117572.0
2018-10-08 10:30:00,184.09,185.37,184.03,184.52,63994.0,184.09,185.37,184.03,184.52,63994.0
2018-10-08 11:00:00,184.5,184.61,183.54,183.67,27441.0,184.5,184.61,183.54,183.67,27441.0
2018-10-08 11:30:00,183.69,184.02,183.0,183.51,37091.0,183.69,184.02,183.0,183.51,37091.0
2018-10-08 12:00:00,183.37,183.57,182.85,183.38,21120.0,183.37,183.57,182.85,183.38,21120.0
2018-10-08 12:30:00,183.28,183.55,182.88,182.88,52729.0,183.28,183.55,182.88,182.88,52729.0
2018-10-08 13:00:00,182.9,183.16,182.25,182.48,88034.0,182.9,183.16,182.25,182.48,88034.0
2018-10-08 13:30:00,182.43,182.62,181.86,182.06,24903.0,182.43,182.62,181.86,182.06,24903.0
2018-10-08 14:00:00,181.99,182.5,181.27,181.99,42188.0,181.99,182.5,181.27,181.99,42188.0
2018-10-08 14:30:00,182.08,182.92,182.08,182.13,45571.0,182.08,182.92,182.08,182.13,45571.0
2018-10-08 15:00:00,182.13,182.75,182.13,182.44,41878.0,182.13,182.75,182.13,182.44,41878.0
2018-10-08 15:30:00,182.43,183.28,182.41,182.95,109777.0,182.43,183.28,182.41,182.95,109777.0
2018-10-09 09:30:00,181.66,181.89,180.92,181.5,62483.0,181.66,181.89,180.92,181.5,62483.0
2018-10-09 10:00:00,181.7,182.76,181.7,182.48,28001.0,181.7,182.76,181.7,182.48,28001.0
2018-10-09 10:30:00,182.46,182.73,181.41,181.41,27036.0,182.46,182.73,181.41,181.41,27036.0
2018-10-09 11:00:00,181.61,181.95,181.09,181.89,30647.0,181.61,181.95,181.09,181.89,30647.0
2018-10-09 11:30:00,181.92,182.39,181.73,182.35,35339.0,181.92,182.39,181.73,182.35,35339.0
2018-10-09 12:00:00,182.24,182.64,181.89,181.96,17788.0,182.24,182.64,181.89,181.96,17788.0
2018-10-09 12:30:00,181.88,181.93,181.17,181.34,18046.0,181.88,181.93,181.17,181.34,18046.0
2018-10-09 13:00:00,181.25,181.58,181.04,181.51,17482.0,181.25,181.58,181.04,181.51,17482.0
2018-10-09 13:30:00,181.49,181.55,181.13,181.33,20800.0,181.49,181.55,181.13,181.33,20800.0
2018-10-09 14:00:00,181.24,181.65,181.14,181.55,22150.0,181.24,181.65,181.14,181.55,22150.0
2018-10-09 14:30:00,181.44,182.0,181.19,181.88,27279.0,181.44,182.0,181.19,181.88,27279.0
2018-10-09 15:00:00,181.89,182.12,181.33,181.52,43674.0,181.89,182.12,181.33,181.52,43674.0
2018-10-09 15:30:00,181.51,181.81,181.37,181.52,87249.0,181.51,181.81,181.37,181.52,87249.0
2018-10-10 09:30:00,181.21,182.59,179.78,180.21,63746.0,181.21,182.59,179.78,180.21,63746.0
2018-10-10 10:00:00,180.08,180.19,178.94,179.06,29269.0,180.08,180.19,178.94,179.06,29269.0
2018-10-10 10:30:00,179.06,179.32,178.51,178.77,44019.0,179.06,179.32,178.51,178.77,44019.0
2018-10-10 11:00:00,178.86,178.86,177.73,178.4,24180.0,178.86,178.86,177.73,178.4,24180.0
2018-10-10 11:30:00,178.47,178.47,177.8,177.89,17696.0,178.47,178.47,177.8,177.89,17696.0
2018-10-10 12:00:00,177.92,178.92,177.92,178.78,26469.0,177.92,178.92,177.92,178.78,26469.0
2018-10-10 12:30:00,178.77,179.38,178.71,179.06,21510.0,178.77,179.38,178.71,179.06,21510.0
2018-10-10 13:00:00,178.98,179.61,178.73,179.35,18178.0,178.98,179.61,178.73,179.35,18178.0
2018-10-10 13:30:00,179.27,179.89,179.21,179.61,32701.0,179.27,179.89,179.21,179.61,32701.0
2018-10-10 14:00:00,179.65,179.65,178.83,178.98,27921.0,179.65,179.65,178.83,178.98,27921.0
2018-10-10 14:30:00,179.05,179.38,178.92,179.19,45595.0,179.05,179.38,178.92,179.19,45595.0
2018-10-10 15:00:00,179.15,179.15,178.14,178.77,36227.0,179.15,179.15,178.14,178.77,36227.0
2018-10-10 15:30:00,178.87,178.87,177.25,177.48,95752.0,178.87,178.87,177.25,177.48,95752.0
2018-10-11 09:30:00,179.5,182.96,178.64,182.49,126389.0,179.5,182.96,178.64,182.49,126389.0
2018-10-11 10:00:00,182.46,182.46,181.28,182.0,71903.0,182.46,182.46,181.28,182.0,71903.0
2018-10-11 10:30:00,181.93,182.54,180.57,180.62,41854.0,181.93,182.54,180.57,180.62,41854.0
2018-10-11 11:00:00,180.53,180.54,179.0,179.05,64537.0,180.53,180.54,179.0,179.05,64537.0
2018-10-11 11:30:00,179.04,180.29,178.11,180.26,56564.0,179.04,180.29,178.11,180.26,56564.0
2018-10-11 12:00:00,180.2,181.45,179.74,181.06,45685.0,180.2,181.45,179.74,181.06,45685.0
2018-10-11 12:30:00,180.97,180.99,180.13,180.38,28722.0,180.97,180.99,180.13,180.38,28722.0
2018-10-11 13:00:00,180.29,181.1,179.84,180.17,41326.0,180.29,181.1,179.84,180.17,41326.0
2018-10-11 13:30:00,180.25,180.79,179.86,180.79,45929.0,180.25,180.79,179.86,180.79,45929.0
2018-10-11 14:00:00,180.86,180.9,180.07,180.28,55617.0,180.86,180.9,180.07,180.28,55617.0
2018-10-11 14:30:00,180.11,180.28,177.92,179.05,53236.0,180.11,180.28,177.92,179.05,53236.0
2018-10-11 15:00:00,179.05,181.12,178.62,181.03,69527.0,179.05,181.12,178.62,181.03,69527.0
2018-10-11 15:30:00,181.0,181.2,178.21,178.3,117481.0,181.0,181.2,178.21,178.3,117481.0
2018-10-12 09:30:00,180.69,181.45,180.1,181.44,23924.0,180.69,181.45,180.1,181.44,23924.0
2018-10-12 10:00:00,181.37,182.01,180.62,180.62,32492.0,181.37,182.01,180.62,180.62,32492.0
2018-10-12 10:30:00,180.57,181.74,180.57,181.38,15507.0,180.57,181.74,180.57,181.38,15507.0
2018-10-12 11:00:00,181.25,181.58,180.85,181.06,44737.0,181.25,181.58,180.85,181.06,44737.0
2018-10-12 11:30:00,181.07,181.07,179.84,180.29,20252.0,181.07,181.07,179.84,180.29,20252.0
2018-10-12 12:00:00,180.14,180.3,179.52,179.64,25735.0,180.14,180.3,179.52,179.64,25735.0
2018-10-12 12:30:00,179.53,180.09,178.98,179.95,23273.0,179.53,180.09,178.98,179.95,23273.0
2018-10-12 13:00:00,179.86,180.88,179.69,180.45,51946.0,179.86,180.88,179.69,180.45,51946.0
2018-10-12 13:30:00,180.46,181.1,179.86,180.56,35097.0,180.46,181.1,179.86,180.56,35097.0
2018-10-12 14:00:00,180.61,180.61,179.65,180.44,28364.0,180.61,180.61,179.65,180.44,28364.0
2018-10-12 14:30:00,180.38,180.96,179.77,180.74,23675.0,180.38,180.96,179.77,180.74,23675.0
2018-10-12 15:00:00,180.9,181.63,180.45,181.51,32312.0,180.9,181.63,180.45,181.51,32312.0
2018-10-12 15:30:00,181.54,182.51,181.4,181.89,104221.0,181.54,182.51,181.4,181.89,104221.0
2018-10-15 09:30:00,180.94,182.22,179.98,182.13,41804.0,180.94,182.22,179.98,182.13,41804.0
2018-10-15 10:00:00,182.12,182.45,181.17,182.3,71923.0,182.12,182.45,181.17,182.3,71923.0
2018-10-15 10:30:00,182.25,183.02,182.06,182.69,35708.0,182.25,183.02,182.06,182.69,35708.0
2018-10-15 11:00:00,182.68,183.69,182.62,183.46,30692.0,182.68,183.69,182.62,183.46,30692.0
2018-10-15 11:30:00,183.55,183.55,182.2,182.2,16833.0,183.55,183.55,182.2,182.2,16833.0
2018-10-15 12:00:00,182.15,182.72,182.03,182.72,9569.0,182.15,182.72,182.03,182.72,9569.0
2018-10-15 12:30:00,182.79,182.96,182.59,182.65,8810.0,182.79,182.96,182.59,182.65,8810.0
2018-10-15 13:00:00,182.78,183.32,182.78,183.14,13320.0,182.78,183.32,182.78,183.14,13320.0
2018-10-15 13:30:00,183.19,184.19,183.19,183.72,14803.0,183.19,184.19,183.19,183.72,14803.0
2018-10-15 14:00:00,183.59,183.59,182.55,182.62,14831.0,183.59,183.59,182.55,182.62,14831.0
2018-10-15 14:30:00,182.57,183.58,182.53,183.22,11000.0,182.57,183.58,182.53,183.22,11000.0
2018-10-15 15:00:00,183.26,183.32,182.15,182.22,16032.0,183.26,183.32,182.15,182.22,16032.0
2018-10-15 15:30:00,182.18,182.81,181.85,181.85,89868.0,182.18,182.81,181.85,181.85,89868.0
2018-10-16 09:30:00,183.4,185.22,182.86,185.22,23616.0,183.4,185.22,182.86,185.22,23616.0
2018-10-16 10:00:00,185.2,186.67,185.14,186.08,44019.0,185.2,186.67,185.14,186.08,44019.0
2018-10-16 10:30:00,186.08,186.72,185.67,186.52,18849.0,186.08,186.72,185.67,186.52,18849.0
2018-10-16 11:00:00,186.56,187.15,186.1,187.13,19035.0,186.56,187.15,186.1,187.13,19035.0
2018-10-16 11:30:00,187.12,187.43,186.97,187.36,21839.0,187.12,187.43,186.97,187.36,21839.0
2018-10-16 12:00:00,187.45,187.67,187.32,187.64,17500.0,187.45,187.67,187.32,187.64,17500.0
2018-10-16 12:30:00,187.61,188.04,187.52,187.84,16544.0,187.61,188.04,187.52,187.84,16544.0
2018-10-16 13:00:00,187.9,188.02,187.35,187.65,28476.0,187.9,188.02,187.35,187.65,28476.0
2018-10-16 13:30:00,187.69,187.81,187.11,187.45,38048.0,187.69,187.81,187.11,187.45,38048.0
2018-10-16 14:00:00,187.4,187.73,187.21,187.4,19679.0,187.4,187.73,187.21,187.4,19679.0
2018-10-16 14:30:00,187.52,187.77,187.15,187.19,18603.0,187.52,187.77,187.15,187.19,18603.0
2018-10-16 15:00:00,187.26,187.51,186.95,187.36,24316.0,187.26,187.51,186.95,187.36,24316.0
2018-10-16 15:30:00,187.36,188.25,187.26,188.12,60830.0,187.36,188.25,187.26,188.12,60830.0
2018-10-17 09:30:00,187.75,188.18,185.54,187.39,24605.0,187.75,188.18,185.54,187.39,24605.0
2018-10-17 10:00:00,187.55,187.69,186.87,187.4,20547.0,187.55,187.69,186.87,187.4,20547.0
2018-10-17 10:30:00,187.49,187.89,186.96,187.6,22703.0,187.49,187.89,186.96,187.6,22703.0
2018-10-17 11:00:00,187.59,188.4,187.4,188.37,18640.0,187.59,188.4,187.4,188.37,18640.0
2018-10-17 11:30:00,188.43,189.15,188.29,189.15,13576.0,188.43,189.15,188.29,189.15,13576.0
2018-10-17 12:00:00,189.04,189.3,188.75,188.75,11306.0,189.04,189.3,188.75,188.75,11306.0
2018-10-17 12:30:00,188.82,189.34,188.71,189.14,12753.0,188.82,189.34,188.71,189.14,12753.0
2018-10-17 13:00:00,189.18,189.53,189.0,189.53,15706.0,189.18,189.53,189.0,189.53,15706.0
2018-10-17 13:30:00,189.55,189.61,189.15,189.34,17274.0,189.55,189.61,189.15,189.34,17274.0
2018-10-17 14:00:00,189.46,189.51,188.15,188.44,9912.0,189.46,189.51,188.15,188.44,9912.0
2018-10-17 14:30:00,188.43,189.63,188.37,189.42,16360.0,188.43,189.63,188.37,189.42,16360.0
2018-10-17 15:00:00,189.48,189.48,188.55,188.96,28966.0,189.48,189.48,188.55,188.96,28966.0
2018-10-17 15:30:00,188.94,189.33,188.39,189.03,89259.0,188.94,189.33,188.39,189.03,89259.0
2018-10-18 09:30:00,189.4,190.27,187.91,188.27,30979.0,189.4,190.27,187.91,188.27,30979.0
2018-10-18 10:00:00,188.13,188.35,187.67,188.34,40974.0,188.13,188.35,187.67,188.34,40974.0
2018-10-18 10:30:00,188.34,190.38,188.34,189.91,40278.0,188.34,190.38,188.34,189.91,40278.0
2018-10-18 11:00:00,189.91,190.0,188.33,188.38,29051.0,189.91,190.0,188.33,188.38,29051.0
2018-10-18 11:30:00,188.25,188.4,187.0,187.19,27743.0,188.25,188.4,187.0,187.19,27743.0
2018-10-18 12:00:00,187.07,188.26,186.92,187.85,27575.0,187.07,188.26,186.92,187.85,27575.0
2018-10-18 12:30:00,187.65,188.68,187.4,187.89,31930.0,187.65,188.68,187.4,187.89,31930.0
2018-10-18 13:00:00,187.91,188.07,186.07,186.14,12129.0,187.91,188.07,186.07,186.14,12129.0
2018-10-18 13:30:00,186.21,186.46,185.44,186.07,31868.0,186.21,186.46,185.44,186.07,31868.0
2018-10-18 14:00:00,185.98,187.24,185.93,187.18,34373.0,185.98,187.24,185.93,187.18,34373.0
2018-10-18 14:30:00,187.1,187.4,186.77,186.97,17272.0,187.1,187.4,186.77,186.97,17272.0
2018-10-18 15:00:00,187.13,187.58,186.65,187.56,33447.0,187.13,187.58,186.65,187.56,33447.0
2018-10-18 15:30:00,187.5,187.79,186.97,187.77,82183.0,187.5,187.79,186.97,187.77,82183.0
2018-10-19 09:30:00,188.88,188.88,187.64,187.84,64167.0,188.88,188.88,187.64,187.84,64167.0
2018-10-19 10:00:00,187.78,188.6,187.49,187.73,36651.0,187.78,188.6,187.49,187.73,36651.0
2018-10-19 10:30:00,187.65,188.08,187.24,187.55,14806.0,187.65,188.08,187.24,187.55,14806.0
2018-10-19 11:00:00,187.59,187.72,186.73,186.73,18669.0,187.59,187.72,186.73,186.73,18669.0
2018-10-19 11:30:00,186.9,186.9,185.65,186.25,20939.0,186.9,186.9,185.65,186.25,20939.0
2018-10-19 12:00:00,186.16,186.74,186.02,186.15,41942.0,186.16,186.74,186.02,186.15,41942.0
2018-10-19 12:30:00,186.15,186.15,185.3,185.98,18134.0,186.15,186.15,185.3,185.98,18134.0
2018-10-19 13:00:00,185.86,186.41,185.56,186.33,10467.0,185.86,186.41,185.56,186.33,10467.0
2018-10-19 13:30:00,186.25,186.7,185.85,185.87,23746.0,186.25,186.7,185.85,185.87,23746.0
2018-10-19 14:00:00,185.8,185.82,184.92,185.38,20150.0,185.8,185.82,184.92,185.38,20150.0
2018-10-19 14:30:00,185.36,185.43,184.94,184.94,44565.0,185.36,185.43,184.94,184.94,44565.0
2018-10-19 15:00:00,184.96,185.42,184.65,185.42,95686.0,184.96,185.42,184.65,185.42,95686.0
2018-10-19 15:30:00,185.4,185.91,185.2,185.36,99392.0,185.4,185.91,185.2,185.36,99392.0
2018-10-22 09:30:00,185.48,186.1,184.15,184.42,16577.0,185.48,186.1,184.15,184.42,16577.0
2018-10-22 10:00:00,184.16,184.78,183.39,183.53,57568.0,184.16,184.78,183.39,183.53,57568.0
2018-10-22 10:30:00,183.45,185.35,183.37,185.35,31578.0,183.45,185.35,183.37,185.35,31578.0
2018-10-22 11:00:00,185.21,185.65,184.55,184.64,29647.0,185.21,185.65,184.55,184.64,29647.0
2018-10-22 11:30:00,184.73,185.01,184.34,184.69,31925.0,184.73,185.01,184.34,184.69,31925.0
2018-10-22 12:00:00,184.67,185.24,183.95,184.27,15267.0,184.67,185.24,183.95,184.27,15267.0
2018-10-22 12:30:00,184.39,185.91,184.17,185.91,21258.0,184.39,185.91,184.17,185.91,21258.0
2018-10-22 13:00:00,185.89,186.87,185.18,185.37,21346.0,185.89,186.87,185.18,185.37,21346.0
2018-10-22 13:30:00,185.33,185.72,184.79,184.92,11774.0,185.33,185.72,184.79,184.92,11774.0
2018-10-22 14:00:00,184.93,185.32,184.84,184.95,16791.0,184.93,185.32,184.84,184.95,16791.0
2018-10-22 14:30:00,184.91,185.33,184.77,185.27,44429.0,184.91,185.33,184.77,185.27,44429.0
2018-10-22 15:00:00,185.28,186.04,185.21,185.81,76433.0,185.28,186.04,185.21,185.81,76433.0
2018-10-22 15:30:00,185.82,186.48,185.2,186.01,125335.0,185.82,186.48,185.2,186.01,125335.0
2018-10-23 09:30:00,171.0,174.94,167.93,170.4,372345.0,171.0,174.94,167.93,170.4,372345.0
2018-10-23 10:00:00,170.11,174.5,169.0,173.27,378447.0,170.11,174.5,169.0,173.27,378447.0
2018-10-23 10:30:00,172.86,174.47,171.82,174.4,136391.0,172.86,174.47,171.82,174.4,136391.0
2018-10-23 11:00:00,174.34,179.16,174.16,178.35,188145.0,174.34,179.16,174.16,178.35,188145.0
2018-10-23 11:30:00,178.36,180.0,176.72,176.89,140722.0,178.36,180.0,176.72,176.89,140722.0
2018-10-23 12:00:00,177.01,178.88,177.0,177.83,53564.0,177.01,178.88,177.0,177.83,53564.0
2018-10-23 12:30:00,177.79,178.44,176.49,177.9,99185.0,177.79,178.44,176.49,177.9,99185.0
2018-10-23 13:00:00,177.84,179.75,177.23,179.73,48963.0,177.84,179.75,177.23,179.73,48963.0
2018-10-23 13:30:00,179.59,180.4,178.58,179.0,84829.0,179.59,180.4,178.58,179.0,84829.0
2018-10-23 14:00:00,179.07,181.9,178.98,181.38,69495.0,179.07,181.9,178.98,181.38,69495.0
2018-10-23 14:30:00,181.36,185.09,181.36,184.93,184815.0,181.36,185.09,181.36,184.93,184815.0
2018-10-23 15:00:00,184.92,186.12,182.64,182.77,127233.0,184.92,186.12,182.64,182.77,127233.0
2018-10-23 15:30:00,182.71,182.93,180.97,181.22,258336.0,182.71,182.93,180.97,181.22,258336.0
2018-10-24 09:30:00,181.26,182.93,181.01,181.65,85672.0,181.26,182.93,181.01,181.65,85672.0
2018-10-24 10:00:00,181.52,182.38,181.06,181.31,45163.0,181.52,182.38,181.06,181.31,45163.0
2018-10-24 10:30:00,181.28,182.12,181.27,181.66,31924.0,181.28,182.12,181.27,181.66,31924.0
2018-10-24 11:00:00,181.6,181.83,180.68,181.04,54983.0,181.6,181.83,180.68,181.04,54983.0
2018-10-24 11:30:00,181.01,181.3,180.74,181.03,69705.0,181.01,181.3,180.74,181.03,69705.0
2018-10-24 12:00:00,181.0,181.37,180.68,181.1,55605.0,181.0,181.37,180.68,181.1,55605.0
2018-10-24 12:30:00,181.15,181.25,180.09,181.04,26223.0,181.15,181.25,180.09,181.04,26223.0
2018-10-24 13:00:00,181.0,181.0,180.13,180.2,16460.0,181.0,181.0,180.13,180.2,16460.0
2018-10-24 13:30:00,180.28,180.99,179.81,180.29,25515.0,180.28,180.99,179.81,180.29,25515.0
2018-10-24 14:00:00,180.19,180.19,178.39,179.56,72160.0,180.19,180.19,178.39,179.56,72160.0
2018-10-24 14:30:00,179.66,179.86,177.71,178.33,47090.0,179.66,179.86,177.71,178.33,47090.0
2018-10-24 15:00:00,178.27,178.27,175.99,176.06,80118.0,178.27,178.27,175.99,176.06,80118.0
2018-10-24 15:30:00,175.99,176.36,175.25,175.4,248064.0,175.99,176.36,175.25,175.4,248064.0
2018-10-25 09:30:00,176.62,179.28,176.0,179.28,32655.0,176.62,179.28,176.0,179.28,32655.0
2018-10-25 10:00:00,179.31,181.05,179.16,179.89,81385.0,179.31,181.05,179.16,179.89,81385.0
2018-10-25 10:30:00,180.06,182.59,179.98,181.75,53976.0,180.06,182.59,179.98,181.75,53976.0
2018-10-25 11:00:00,181.76,182.43,181.23,181.95,34773.0,181.76,182.43,181.23,181.95,34773.0
2018-10-25 11:30:00,181.95,182.75,181.54,182.46,39795.0,181.95,182.75,181.54,182.46,39795.0
2018-10-25 12:00:00,182.46,182.75,181.8,181.98,26917.0,182.46,182.75,181.8,181.98,26917.0
2018-10-25 12:30:00,182.03,183.2,182.03,182.78,26331.0,182.03,183.2,182.03,182.78,26331.0
2018-10-25 13:00:00,182.81,182.92,182.24,182.52,31089.0,182.81,182.92,182.24,182.52,31089.0
2018-10-25 13:30:00,182.55,183.63,182.43,183.51,23100.0,182.55,183.63,182.43,183.51,23100.0
2018-10-25 14:00:00,183.46,184.69,183.24,184.38,40738.0,183.46,184.69,183.24,184.38,40738.0
2018-10-25 14:30:00,184.45,185.0,184.24,184.84,32147.0,184.45,185.0,184.24,184.84,32147.0
2018-10-25 15:00:00,184.92,185.51,184.64,185.51,49008.0,184.92,185.51,184.64,185.51,49008.0
2018-10-25 15:30:00,185.58,185.71,183.41,183.64,110971.0,185.58,185.71,183.41,183.64,110971.0
2018-10-26 09:30:00,181.31,182.81,180.68,181.41,51746.0,181.31,182.81,180.68,181.41,51746.0
2018-10-26 10:00:00,181.52,181.58,179.75,181.07,54638.0,181.52,181.58,179.75,181.07,54638.0
2018-10-26 10:30:00,180.77,181.27,179.98,180.87,53408.0,180.77,181.27,179.98,180.87,53408.0
2018-10-26 11:00:00,180.86,183.55,180.71,183.45,39657.0,180.86,183.55,180.71,183.45,39657.0
2018-10-26 11:30:00,183.47,183.98,183.03,183.73,24989.0,183.47,183.98,183.03,183.73,24989.0
2018-10-26 12:00:00,183.91,184.98,183.45,184.94,36895.0,183.91,184.98,183.45,184.94,36895.0
2018-10-26 12:30:00,184.85,186.45,184.78,185.95,35801.0,184.85,186.45,184.78,185.95,35801.0
2018-10-26 13:00:00,186.03,186.59,185.85,185.86,33630.0,186.03,186.59,185.85,185.86,33630.0
2018-10-26 13:30:00,185.93,186.52,184.9,186.45,29155.0,185.93,186.52,184.9,186.45,29155.0
2018-10-26 14:00:00,186.44,186.53,184.08,184.6,54909.0,186.44,186.53,184.08,184.6,54909.0
2018-10-26 14:30:00,184.42,184.87,182.86,182.98,29420.0,184.42,184.87,182.86,182.98,29420.0
2018-10-26 15:00:00,182.86,184.11,182.47,183.67,45803.0,182.86,184.11,182.47,183.67,45803.0
2018-10-26 15:30:00,183.61,183.86,182.13,182.71,250606.0,183.61,183.86,182.13,182.71,250606.0
2018-10-29 09:30:00,184.87,185.75,184.87,185.47,30436.0,184.87,185.75,184.87,185.47,30436.0
2018-10-29 10:00:00,185.5,186.39,185.46,186.32,48995.0,185.5,186.39,185.46,186.32,48995.0
2018-10-29 10:30:00,186.32,186.51,185.42,185.72,27160.0,186.32,186.51,185.42,185.72,27160.0
2018-10-29 11:00:00,185.9,186.15,184.89,185.49,37129.0,185.9,186.15,184.89,185.49,37129.0
2018-10-29 11:30:00,185.37,185.41,184.13,184.13,24903.0,185.37,185.41,184.13,184.13,24903.0
2018-10-29 12:00:00,184.0,184.34,183.42,183.91,54414.0,184.0,184.34,183.42,183.91,54414.0
2018-10-29 12:30:00,183.87,184.74,183.76,183.95,39437.0,183.87,184.74,183.76,183.95,39437.0
2018-10-29 13:00:00,184.1,185.16,183.75,184.39,73592.0,184.1,185.16,183.75,184.39,73592.0
2018-10-29 13:30:00,184.37,185.12,184.35,184.84,20612.0,184.37,185.12,184.35,184.84,20612.0
2018-10-29 14:00:00,184.78,184.86,183.88,183.97,21359.0,184.78,184.86,183.88,183.97,21359.0
2018-10-29 14:30:00,183.97,184.33,183.62,183.81,47673.0,183.97,184.33,183.62,183.81,47673.0
2018-10-29 15:00:00,183.94,183.95,182.42,182.92,34501.0,183.94,183.95,182.42,182.92,34501.0
2018-10-29 15:30:00,182.91,184.02,181.25,183.83,91949.0,182.91,184.02,181.25,183.83,91949.0
2018-10-30 09:30:00,184.39,187.78,183.38,187.64,25216.0,184.39,187.78,183.38,187.64,25216.0
2018-10-30 10:00:00,187.61,188.65,187.46,188.5,32209.0,187.61,188.65,187.46,188.5,32209.0
2018-10-30 10:30:00,188.65,189.16,187.87,188.17,60585.0,188.65,189.16,187.87,188.17,60585.0
2018-10-30 11:00:00,188.24,188.7,187.7,188.65,31261.0,188.24,188.7,187.7,188.65,31261.0
2018-10-30 11:30:00,188.56,189.18,188.18,188.39,21314.0,188.56,189.18,188.18,188.39,21314.0
2018-10-30 12:00:00,188.33,189.01,188.25,188.5,54362.0,188.33,189.01,188.25,188.5,54362.0
2018-10-30 12:30:00,188.45,188.58,186.91,187.01,32336.0,188.45,188.58,186.91,187.01,32336.0
2018-10-30 13:00:00,186.88,187.4,186.52,186.68,20183.0,186.88,187.4,186.52,186.68,20183.0
2018-10-30 13:30:00,186.66,186.93,186.34,186.75,31390.0,186.66,186.93,186.34,186.75,31390.0
2018-10-30 14:00:00,186.75,187.67,186.36,187.23,29644.0,186.75,187.67,186.36,187.23,29644.0
2018-10-30 14:30:00,187.06,188.34,186.84,188.22,20253.0,187.06,188.34,186.84,188.22,20253.0
2018-10-30 15:00:00,188.17,189.04,187.62,188.71,29027.0,188.17,189.04,187.62,188.71,29027.0
2018-10-30 15:30:00,188.79,189.22,188.08,188.85,86531.0,188.79,189.22,188.08,188.85,86531.0
2018-10-31 09:30:00,190.28,191.96,190.22,191.8,21866.0,190.28,191.96,190.22,191.8,21866.0
2018-10-31 10:00:00,191.97,192.48,191.55,192.27,23908.0,191.97,192.48,191.55,192.27,23908.0
2018-10-31 10:30:00,192.42,192.86,191.52,191.8,18146.0,192.42,192.86,191.52,191.8,18146.0
2018-10-31 11:00:00,191.78,192.28,191.62,192.16,17596.0,191.78,192.28,191.62,192.16,17596.0
2018-10-31 11:30:00,192.07,192.11,191.4,191.73,33307.0,192.07,192.11,191.4,191.73,33307.0
2018-10-31 12:00:00,191.73,191.95,191.38,191.82,28820.0,191.73,191.95,191.38,191.82,28820.0
2018-10-31 12:30:00,191.75,191.76,191.31,191.41,25635.0,191.75,191.76,191.31,191.41,25635.0
2018-10-31 13:00:00,191.41,191.78,191.08,191.48,22809.0,191.41,191.78,191.08,191.48,22809.0
2018-10-31 13:30:00,191.47,192.0,191.14,191.8,13210.0,191.47,192.0,191.14,191.8,13210.0
2018-10-31 14:00:00,191.75,192.06,191.55,191.89,31002.0,191.75,192.06,191.55,191.89,31002.0
2018-10-31 14:30:00,191.85,192.02,191.53,191.75,40633.0,191.85,192.02,191.53,191.75,40633.0
2018-10-31 15:00:00,191.68,191.95,190.87,191.05,27456.0,191.68,191.95,190.87,191.05,27456.0
2018-10-31 15:30:00,191.06,191.26,189.35,189.67,100422.0,191.06,191.26,189.35,189.67,100422.0
2018-11-01 09:30:00,190.1,190.98,189.31,190.22,39814.0,190.1,190.98,189.31,190.22,39814.0
2018-11-01 10:00:00,190.22,190.78,189.78,190.65,16747.0,190.22,190.78,189.78,190.65,16747.0
2018-11-01 10:30:00,190.95,192.5,190.9,192.5,54212.0,190.95,192.5,190.9,192.5,54212.0
2018-11-01 11:00:00,192.67,193.12,192.16,193.06,22789.0,192.67,193.12,192.16,193.06,22789.0
2018-11-01 11:30:00,193.26,193.26,192.64,192.72,14473.0,193.26,193.26,192.64,192.72,14473.0
2018-11-01 12:00:00,192.67,192.67,191.86,192.26,12542.0,192.67,192.67,191.86,192.26,12542.0
2018-11-01 12:30:00,192.27,192.62,192.19,192.37,17419.0,192.27,192.62,192.19,192.37,17419.0
2018-11-01 13:00:00,192.47,192.49,192.04,192.12,14917.0,192.47,192.49,192.04,192.12,14917.0
2018-11-01 13:30:00,192.16,192.31,191.74,192.26,22495.0,192.16,192.31,191.74,192.26,22495.0
2018-11-01 14:00:00,192.42,192.89,192.06,192.8,15066.0,192.42,192.89,192.06,192.8,15066.0
2018-11-01 14:30:00,192.8,193.32,192.65,193.32,18865.0,192.8,193.32,192.65,193.32,18865.0
2018-11-01 15:00:00,193.29,193.59,192.74,193.49,23986.0,193.29,193.59,192.74,193.49,23986.0
2018-11-01 15:30:00,193.49,193.92,193.28,193.41,59408.0,193.49,193.92,193.28,193.41,59408.0
2018-11-02 09:30:00,194.88,195.55,194.16,195.02,35677.0,194.88,195.55,194.16,195.02,35677.0
2018-11-02 10:00:00,194.88,194.88,193.52,193.71,34806.0,194.88,194.88,193.52,193.71,34806.0
2018-11-02 10:30:00,193.44,194.05,192.83,193.78,13181.0,193.44,194.05,192.83,193.78,13181.0
2018-11-02 11:00:00,193.8,194.38,193.38,193.67,24531.0,193.8,194.38,193.38,193.67,24531.0
2018-11-02 11:30:00,193.57,193.9,193.19,193.65,15617.0,193.57,193.9,193.19,193.65,15617.0
2018-11-02 12:00:00,193.7,193.73,192.82,193.06,16041.0,193.7,193.73,192.82,193.06,16041.0
2018-11-02 12:30:00,193.1,193.21,191.75,192.16,45999.0,193.1,193.21,191.75,192.16,45999.0
2018-11-02 13:00:00,192.13,192.65,191.85,192.52,17395.0,192.13,192.65,191.85,192.52,17395.0
2018-11-02 13:30:00,192.37,192.84,192.21,192.69,15704.0,192.37,192.84,192.21,192.69,15704.0
2018-11-02 14:00:00,192.55,193.69,192.22,193.69,16527.0,192.55,193.69,192.22,193.69,16527.0
2018-11-02 14:30:00,193.57,193.76,192.89,193.17,15039.0,193.57,193.76,192.89,193.17,15039.0
2018-11-02 15:00:00,193.14,193.64,192.78,193.37,30159.0,193.14,193.64,192.78,193.37,30159.0
2018-11-02 15:30:00,193.31,193.77,193.14,193.62,60509.0,193.31,193.77,193.14,193.62,60509.0
2018-11-05 09:30:00,193.97,195.02,193.97,194.32,24144.0,193.97,195.02,193.97,194.32,24144.0
2018-11-05 10:00:00,194.41,194.61,193.73,194.57,10522.0,194.41,194.61,193.73,194.57,10522.0
2018-11-05 10:30:00,194.65,195.99,194.65,195.88,25379.0,194.65,195.99,194.65,195.88,25379.0
2018-11-05 11:00:00,195.88,195.94,195.03,195.03,21573.0,195.88,195.94,195.03,195.03,21573.0
2018-11-05 11:30:00,194.89,195.54,194.38,195.51,29387.0,194.89,195.54,194.38,195.51,29387.0
2018-11-05 12:00:00,195.58,195.64,195.22,195.32,15036.0,195.58,195.64,195.22,195.32,15036.0
2018-11-05 12:30:00,195.39,195.49,194.99,195.18,9952.0,195.39,195.49,194.99,195.18,9952.0
2018-11-05 13:00:00,195.14,195.38,194.97,195.21,7854.0,195.14,195.38,194.97,195.21,7854.0
2018-11-05 13:30:00,195.27,195.63,195.23,195.57,7260.0,195.27,195.63,195.23,195.57,7260.0
2018-11-05 14:00:00,195.64,196.53,195.49,196.45,12963.0,195.64,196.53,195.49,196.45,12963.0
2018-11-05 14:30:00,196.58,197.13,196.44,196.82,15734.0,196.58,197.13,196.44,196.82,15734.0
2018-11-05 15:00:00,196.82,196.86,195.88,196.02,77984.0,196.82,196.86,195.88,196.02,77984.0
2018-11-05 15:30:00,195.99,195.99,195.41,195.85,69828.0,195.99,195.99,195.41,195.85,69828.0
2018-11-06 09:30:00,195.9,197.5,195.63,197.42,18937.0,195.9,197.5,195.63,197.42,18937.0
2018-11-06 10:00:00,197.33,198.1,197.17,197.98,25150.0,197.33,198.1,197.17,197.98,25150.0
2018-11-06 10:30:00,197.83,197.91,197.03,197.63,14585.0,197.83,197.91,197.03,197.63,14585.0
2018-11-06 11:00:00,197.57,197.96,197.23,197.73,16690.0,197.57,197.96,197.23,197.73,16690.0
2018-11-06 11:30:00,197.79,197.89,197.44,197.65,30480.0,197.79,197.89,197.44,197.65,30480.0
2018-11-06 12:00:00,197.63,198.17,197.57,197.95,17402.0,197.63,198.17,197.57,197.95,17402.0
2018-11-06 12:30:00,197.91,198.14,197.67,197.72,11419.0,197.91,198.14,197.67,197.72,11419.0
2018-11-06 13:00:00,197.71,198.0,197.48,197.59,12813.0,197.71,198.0,197.48,197.59,12813.0
2018-11-06 13:30:00,197.51,197.57,196.95,197.01,13015.0,197.51,197.57,196.95,197.01,13015.0
2018-11-06 14:00:00,197.01,197.06,196.18,196.38,35773.0,197.01,197.06,196.18,196.38,35773.0
2018-11-06 14:30:00,196.43,196.63,196.29,196.45,11100.0,196.43,196.63,196.29,196.45,11100.0
2018-11-06 15:00:00,196.36,196.68,196.21,196.65,13300.0,196.36,196.68,196.21,196.65,13300.0
2018-11-06 15:30:00,196.66,197.26,196.33,197.08,47233.0,196.66,197.26,196.33,197.08,47233.0
2018-11-07 09:30:00,196.85,198.78,195.98,197.81,35054.0,196.85,198.78,195.98,197.81,35054.0
2018-11-07 10:00:00,197.75,198.46,197.62,198.46,28266.0,197.75,198.46,197.62,198.46,28266.0
2018-11-07 10:30:00,198.66,199.24,198.56,198.99,16346.0,198.66,199.24,198.56,198.99,16346.0
2018-11-07 11:00:00,198.99,199.25,198.42,198.83,15557.0,198.99,199.25,198.42,198.83,15557.0
2018-11-07 11:30:00,198.99,199.03,198.36,198.96,25272.0,198.99,199.03,198.36,198.96,25272.0
2018-11-07 12:00:00,199.09,199.2,198.34,198.4,27795.0,199.09,199.2,198.34,198.4,27795.0
2018-11-07 12:30:00,198.34,198.67,198.18,198.33,16097.0,198.34,198.67,198.18,198.33,16097.0
2018-11-07 13:00:00,198.32,198.49,198.08,198.08,19446.0,198.32,198.49,198.08,198.08,19446.0
2018-11-07 13:30:00,198.07,198.21,197.21,197.56,27744.0,198.07,198.21,197.21,197.56,27744.0
2018-11-07 14:00:00,197.62,198.05,197.47,197.93,21202.0,197.62,198.05,197.47,197.93,21202.0
2018-11-07 14:30:00,197.93,198.39,197.63,197.86,24297.0,197.93,198.39,197.63,197.86,24297.0
2018-11-07 15:00:00,197.88,198.13,197.66,198.1,40141.0,197.88,198.13,197.66,198.1,40141.0
2018-11-07 15:30:00,198.05,198.31,197.61,198.13,101022.0,198.05,198.31,197.61,198.13,101022.0
2018-11-08 09:30:00,197.53,199.98,197.53,198.83,28939.0,197.53,199.98,197.53,198.83,28939.0
2018-11-08 10:00:00,198.8,199.0,198.32,198.87,15396.0,198.8,199.0,198.32,198.87,15396.0
2018-11-08 10:30:00,198.91,199.22,198.43,198.85,8235.0,198.91,199.22,198.43,198.85,8235.0
2018-11-08 11:00:00,198.94,199.14,198.53,198.77,13282.0,198.94,199.14,198.53,198.77,13282.0
2018-11-08 11:30:00,198.86,199.25,198.85,198.86,17536.0,198.86,199.25,198.85,198.86,17536.0
2018-11-08 12:00:00,198.85,199.47,198.77,199.43,19930.0,198.85,199.47,198.77,199.43,19930.0
2018-11-08 12:30:00,199.41,201.22,199.36,200.77,19402.0,199.41,201.22,199.36,200.77,19402.0
2018-11-08 13:00:00,200.8,200.91,200.1,200.1,9540.0,200.8,200.91,200.1,200.1,9540.0
2018-11-08 13:30:00,199.96,199.98,199.51,199.62,9120.0,199.96,199.98,199.51,199.62,9120.0
2018-11-08 14:00:00,200.04,200.61,199.66,199.69,10478.0,200.04,200.61,199.66,199.69,10478.0
2018-11-08 14:30:00,199.59,199.71,198.81,199.57,14439.0,199.59,199.71,198.81,199.57,14439.0
2018-11-08 15:00:00,199.53,200.36,199.37,199.96,17973.0,199.53,200.36,199.37,199.96,17973.0
2018-11-08 15:30:00,200.0,200.26,199.8,199.95,41020.0,200.0,200.26,199.8,199.95,41020.0
2018-11-09 09:30:00,199.62,200.51,198.24,199.23,16158.0,199.62,200.51,198.24,199.23,16158.0
2018-11-09 10:00:00,199.23,199.66,198.46,199.66,10100.0,199.23,199.66,198.46,199.66,10100.0
2018-11-09 10:30:00,199.63,200.56,199.36,200.5,18498.0,199.63,200.56,199.36,200.5,18498.0
2018-11-09 11:00:00,200.46,200.56,199.34,199.53,7761.0,200.46,200.56,199.34,199.53,7761.0
2018-11-09 11:30:00,199.46,199.81,199.04,199.12,13229.0,199.46,199.81,199.04,199.12,13229.0
2018-11-09 12:00:00,199.2,199.46,197.0,197.67,46365.0,199.2,199.46,197.0,197.67,46365.0
2018-11-09 12:30:00,197.5,198.21,197.43,198.21,12056.0,197.5,198.21,197.43,198.21,12056.0
2018-11-09 13:00:00,198.48,198.58,197.86,198.11,6804.0,198.48,198.58,197.86,198.11,6804.0
2018-11-09 13:30:00,198.23,198.23,197.44,197.69,11303.0,198.23,198.23,197.44,197.69,11303.0
2018-11-09 14:00:00,197.71,198.06,197.7,197.88,9741.0,197.71,198.06,197.7,197.88,9741.0
2018-11-09 14:30:00,197.88,199.19,197.88,198.95,16243.0,197.88,199.19,197.88,198.95,16243.0
2018-11-09 15:00:00,198.94,199.81,198.87,199.7,20916.0,198.94,199.81,198.87,199.7,20916.0
2018-11-09 15:30:00,199.69,200.0,199.42,199.45,52959.0,199.69,200.0,199.42,199.45,52959.0
2018-11-12 09:30:00,198.56,198.74,197.61,197.7,18183.0,198.56,198.74,197.61,197.7,18183.0
2018-11-12 10:00:00,197.76,198.72,197.24,197.92,27019.0,197.76,198.72,197.24,197.92,27019.0
2018-11-12 10:30:00,197.91,198.02,197.49,197.55,25600.0,197.91,198.02,197.49,197.55,25600.0
2018-11-12 11:00:00,197.47,197.53,196.32,196.33,18913.0,197.47,197.53,196.32,196.33,18913.0
2018-11-12 11:30:00,196.53,197.21,196.51,197.11,11502.0,196.53,197.21,196.51,197.11,11502.0
2018-11-12 12:00:00,197.2,197.79,197.05,197.24,12052.0,197.2,197.79,197.05,197.24,12052.0
2018-11-12 12:30:00,197.19,197.32,196.89,196.89,12546.0,197.19,197.32,196.89,196.89,12546.0
2018-11-12 13:00:00,196.87,196.94,196.14,196.55,11800.0,196.87,196.94,196.14,196.55,11800.0
2018-11-12 13:30:00,196.59,197.02,195.89,196.53,30949.0,196.59,197.02,195.89,196.53,30949.0
2018-11-12 14:00:00,196.5,197.25,196.4,196.65,10941.0,196.5,197.25,196.4,196.65,10941.0
2018-11-12 14:30:00,196.6,197.13,196.13,196.43,11600.0,196.6,197.13,196.13,196.43,11600.0
2018-11-12 15:00:00,196.22,196.76,195.83,196.64,17871.0,196.22,196.76,195.83,196.64,17871.0
2018-11-12 15:30:00,196.65,196.7,195.18,195.67,49009.0,196.65,196.7,195.18,195.67,49009.0
2018-11-13 09:30:00,196.04,197.62,196.04,196.47,18674.0,196.04,197.62,196.04,196.47,18674.0
2018-11-13 10:00:00,196.55,197.01,196.31,196.38,17590.0,196.55,197.01,196.31,196.38,17590.0
2018-11-13 10:30:00,196.27,197.87,196.26,197.74,19750.0,196.27,197.87,196.26,197.74,19750.0
2018-11-13 11:00:00,197.73,199.44,197.73,199.05,21457.0,197.73,199.44,197.73,199.05,21457.0
2018-11-13 11:30:00,199.02,199.03,197.46,197.63,14833.0,199.02,199.03,197.46,197.63,14833.0
2018-11-13 12:00:00,197.66,198.04,197.28,197.93,7284.0,197.66,198.04,197.28,197.93,7284.0
2018-11-13 12:30:00,197.8,197.85,196.85,196.86,15125.0,197.8,197.85,196.85,196.86,15125.0
2018-11-13 13:00:00,196.99,197.19,196.42,196.63,11416.0,196.99,197.19,196.42,196.63,11416.0
2018-11-13 13:30:00,196.64,197.3,196.64,196.76,8641.0,196.64,197.3,196.64,196.76,8641.0
2018-11-13 14:00:00,196.77,196.79,195.42,195.91,26626.0,196.77,196.79,195.42,195.91,26626.0
2018-11-13 14:30:00,195.88,196.1,195.45,195.58,19297.0,195.88,196.1,195.45,195.58,19297.0
2018-11-13 15:00:00,195.49,196.21,195.48,196.12,13800.0,195.49,196.21,195.48,196.12,13800.0
2018-11-13 15:30:00,196.05,196.44,195.65,195.95,38671.0,196.05,196.44,195.65,195.95,38671.0
2018-11-14 09:30:00,197.16,198.74,197.16,198.16,21628.0,197.16,198.74,197.16,198.16,21628.0
2018-11-14 10:00:00,198.33,198.34,197.22,197.53,17527.0,198.33,198.34,197.22,197.53,17527.0
2018-11-14 10:30:00,197.68,198.29,197.45,197.61,16273.0,197.68,198.29,197.45,197.61,16273.0
2018-11-14 11:00:00,197.55,197.71,197.02,197.18,13400.0,197.55,197.71,197.02,197.18,13400.0
2018-11-14 11:30:00,197.16,197.21,195.82,196.44,28155.0,197.16,197.21,195.82,196.44,28155.0
2018-11-14 12:00:00,196.36,196.91,195.95,196.91,14336.0,196.36,196.91,195.95,196.91,14336.0
2018-11-14 12:30:00,196.8,196.86,196.08,196.31,17093.0,196.8,196.86,196.08,196.31,17093.0
2018-11-14 13:00:00,196.39,196.69,196.09,196.51,10092.0,196.39,196.69,196.09,196.51,10092.0
2018-11-14 13:30:00,196.51,196.56,195.56,195.78,7750.0,196.51,196.56,195.56,195.78,7750.0
2018-11-14 14:00:00,195.79,196.4,195.38,195.89,12915.0,195.79,196.4,195.38,195.89,12915.0
2018-11-14 14:30:00,195.88,197.32,195.72,197.23,15217.0,195.88,197.32,195.72,197.23,15217.0
2018-11-14 15:00:00,197.12,197.42,196.28,196.58,34427.0,197.12,197.42,196.28,196.58,34427.0
2018-11-14 15:30:00,196.48,196.49,194.77,195.34,83324.0,196.48,196.49,194.77,195.34,83324.0
2018-11-15 09:30:00,193.91,194.98,193.91,194.58,24048.0,193.91,194.98,193.91,194.58,24048.0
2018-11-15 10:00:00,194.5,195.2,194.5,194.87,13748.0,194.5,195.2,194.5,194.87,13748.0
2018-11-15 10:30:00,194.74,195.06,194.08,195.06,18393.0,194.74,195.06,194.08,195.06,18393.0
2018-11-15 11:00:00,195.16,196.46,194.99,196.31,12750.0,195.16,196.46,194.99,196.31,12750.0
2018-11-15 11:30:00,196.48,197.28,196.48,197.28,22388.0,196.48,197.28,196.48,197.28,22388.0
2018-11-15 12:00:00,197.28,197.52,196.49,196.75,15037.0,197.28,197.52,196.49,196.75,15037.0
2018-11-15 12:30:00,196.7,196.8,195.71,195.87,8593.0,196.7,196.8,195.71,195.87,8593.0
2018-11-15 13:00:00,195.87,197.99,195.25,197.8,14214.0,195.87,197.99,195.25,197.8,14214.0
2018-11-15 13:30:00,197.89,198.39,197.63,198.35,17868.0,197.89,198.39,197.63,198.35,17868.0
2018-11-15 14:00:00,198.48,198.64,198.1,198.49,15236.0,198.48,198.64,198.1,198.49,15236.0
2018-11-15 14:30:00,198.67,199.18,197.16,197.44,38865.0,198.67,199.18,197.16,197.44,38865.0
2018-11-15 15:00:00,197.33,198.15,196.45,197.38,29471.0,197.33,198.15,196.45,197.38,29471.0
2018-11-15 15:30:00,197.39,198.18,197.39,198.16,47052.0,197.39,198.18,197.39,198.16,47052.0
2018-11-16 09:30:00,197.97,201.23,196.96,201.2,35900.0,197.97,201.23,196.96,201.2,35900.0
2018-11-16 10:00:00,200.9,202.13,200.55,201.45,25463.0,200.9,202.13,200.55,201.45,25463.0
2018-11-16 10:30:00,201.12,201.73,200.07,200.16,18932.0,201.12,201.73,200.07,200.16,18932.0
2018-11-16 11:00:00,200.24,200.49,199.47,199.75,15740.0,200.24,200.49,199.47,199.75,15740.0
2018-11-16 11:30:00,199.74,200.0,199.42,199.74,15989.0,199.74,200.0,199.42,199.74,15989.0
2018-11-16 12:00:00,199.93,200.06,199.35,199.78,30696.0,199.93,200.06,199.35,199.78,30696.0
2018-11-16 12:30:00,199.78,201.77,199.77,201.33,32630.0,199.78,201.77,199.77,201.33,32630.0
2018-11-16 13:00:00,201.25,201.45,200.03,200.17,12850.0,201.25,201.45,200.03,200.17,12850.0
2018-11-16 13:30:00,200.13,200.31,199.79,199.98,12016.0,200.13,200.31,199.79,199.98,12016.0
2018-11-16 14:00:00,200.04,200.68,200.01,200.65,17300.0,200.04,200.68,200.01,200.65,17300.0
2018-11-16 14:30:00,200.71,200.8,200.47,200.59,19016.0,200.71,200.8,200.47,200.59,19016.0
2018-11-16 15:00:00,200.6,200.81,200.25,200.25,33842.0,200.6,200.81,200.25,200.25,33842.0
2018-11-16 15:30:00,200.13,200.15,199.44,199.58,58322.0,200.13,200.15,199.44,199.58,58322.0
2018-11-19 09:30:00,198.83,200.43,197.8,200.43,20174.0,198.83,200.43,197.8,200.43,20174.0
2018-11-19 10:00:00,200.34,200.61,198.83,199.56,25093.0,200.34,200.61,198.83,199.56,25093.0
2018-11-19 10:30:00,199.54,199.68,198.96,199.53,16703.0,199.54,199.68,198.96,199.53,16703.0
2018-11-19 11:00:00,199.68,199.91,198.57,198.92,20276.0,199.68,199.91,198.57,198.92,20276.0
2018-11-19 11:30:00,198.81,198.93,197.69,197.98,22370.0,198.81,198.93,197.69,197.98,22370.0
2018-11-19 12:00:00,198.01,198.02,197.04,197.76,16470.0,198.01,198.02,197.04,197.76,16470.0
2018-11-19 12:30:00,197.61,198.51,197.37,198.33,14996.0,197.61,198.51,197.37,198.33,14996.0
2018-11-19 13:00:00,198.22,198.47,197.97,198.01,15024.0,198.22,198.47,197.97,198.01,15024.0
2018-11-19 13:30:00,198.0,198.46,197.54,197.65,16798.0,198.0,198.46,197.54,197.65,16798.0
2018-11-19 14:00:00,197.83,198.07,197.32,197.96,16008.0,197.83,198.07,197.32,197.96,16008.0
2018-11-19 14:30:00,197.89,198.19,197.59,198.15,18399.0,197.89,198.19,197.59,198.15,18399.0
2018-11-19 15:00:00,198.15,198.82,197.79,198.55,21720.0,198.15,198.82,197.79,198.55,21720.0
2018-11-19 15:30:00,198.63,198.66,197.37,197.78,40076.0,198.63,198.66,197.37,197.78,40076.0
2018-11-20 09:30:00,196.51,198.12,196.03,196.18,30932.0,196.51,198.12,196.03,196.18,30932.0
2018-11-20 10:00:00,196.28,196.53,195.13,195.62,48859.0,196.28,196.53,195.13,195.62,48859.0
2018-11-20 10:30:00,195.8,196.52,195.42,196.52,91647.0,195.8,196.52,195.42,196.52,91647.0
2018-11-20 11:00:00,196.54,196.83,195.91,195.93,18200.0,196.54,196.83,195.91,195.93,18200.0
2018-11-20 11:30:00,196.09,196.85,195.79,196.3,23235.0,196.09,196.85,195.79,196.3,23235.0
2018-11-20 12:00:00,196.4,196.86,196.05,196.82,19632.0,196.4,196.86,196.05,196.82,19632.0
2018-11-20 12:30:00,196.95,197.31,196.6,196.69,11607.0,196.95,197.31,196.6,196.69,11607.0
2018-11-20 13:00:00,196.71,197.03,196.37,196.59,8106.0,196.71,197.03,196.37,196.59,8106.0
2018-11-20 13:30:00,196.51,196.92,196.31,196.53,9200.0,196.51,196.92,196.31,196.53,9200.0
2018-11-20 14:00:00,196.53,196.53,195.61,195.7,16401.0,196.53,196.53,195.61,195.7,16401.0
2018-11-20 14:30:00,195.75,196.46,195.52,195.99,22861.0,195.75,196.46,195.52,195.99,22861.0
2018-11-20 15:00:00,196.0,196.46,195.35,196.39,21722.0,196.0,196.46,195.35,196.39,21722.0
2018-11-20 15:30:00,196.39,196.46,195.92,196.09,40030.0,196.39,196.46,195.92,196.09,40030.0
2018-11-21 09:30:00,197.22,197.27,196.29,197.21,15632.0,197.22,197.27,196.29,197.21,15632.0
2018-11-21 10:00:00,197.35,197.62,196.86,197.22,34863.0,197.35,197.62,196.86,197.22,34863.0
2018-11-21 10:30:00,197.25,197.39,196.95,197.14,25247.0,197.25,197.39,196.95,197.14,25247.0
2018-11-21 11:00:00,197.2,197.95,197.04,197.29,119568.0,197.2,197.95,197.04,197.29,119568.0
2018-11-21 11:30:00,197.36,197.58,196.94,197.17,49725.0,197.36,197.58,196.94,197.17,49725.0
2018-11-21 12:00:00,197.23,197.37,196.91,197.25,15500.0,197.23,197.37,196.91,197.25,15500.0
2018-11-21 12:30:00,197.22,197.37,197.04,197.08,14200.0,197.22,197.37,197.04,197.08,14200.0
2018-11-21 13:00:00,197.04,197.29,196.83,196.84,12302.0,197.04,197.29,196.83,196.84,12302.0
2018-11-21 13:30:00,196.86,197.23,196.86,197.22,11969.0,196.86,197.23,196.86,197.22,11969.0
2018-11-21 14:00:00,197.29,197.36,196.94,197.03,17195.0,197.29,197.36,196.94,197.03,17195.0
2018-11-21 14:30:00,197.1,197.16,196.76,196.81,14076.0,197.1,197.16,196.76,196.81,14076.0
2018-11-21 15:00:00,196.87,197.16,196.38,196.4,21626.0,196.87,197.16,196.38,196.4,21626.0
2018-11-21 15:30:00,196.39,196.39,195.68,195.79,40689.0,196.39,196.39,195.68,195.79,40689.0
2018-11-23 09:30:00,194.21,196.09,193.26,195.71,24861.0,194.21,196.09,193.26,195.71,24861.0
2018-11-23 10:00:00,195.9,196.7,195.68,196.37,34324.0,195.9,196.7,195.68,196.37,34324.0
2018-11-23 10:30:00,196.3,196.91,196.14,196.62,30352.0,196.3,196.91,196.14,196.62,30352.0
2018-11-23 11:00:00,196.71,198.18,196.61,198.03,22013.0,196.71,198.18,196.61,198.03,22013.0
2018-11-23 11:30:00,198.11,198.11,197.39,197.43,19254.0,198.11,198.11,197.39,197.43,19254.0
2018-11-23 12:00:00,197.31,197.48,197.0,197.19,18778.0,197.31,197.48,197.0,197.19,18778.0
2018-11-23 12:30:00,197.1,197.23,196.47,196.63,21473.0,197.1,197.23,196.47,196.63,21473.0
2018-11-26 09:30:00,198.78,199.27,198.21,199.12,61689.0,198.78,199.27,198.21,199.12,61689.0
2018-11-26 10:00:00,199.11,199.73,198.49,198.93,43094.0,199.11,199.73,198.49,198.93,43094.0
2018-11-26 10:30:00,198.98,199.21,198.56,198.8,18669.0,198.98,199.21,198.56,198.8,18669.0
2018-11-26 11:00:00,198.71,198.85,198.53,198.71,9578.0,198.71,198.85,198.53,198.71,9578.0
2018-11-26 11:30:00,198.71,198.8,198.35,198.71,22650.0,198.71,198.8,198.35,198.71,22650.0
2018-11-26 12:00:00,198.7,199.01,198.31,198.43,29062.0,198.7,199.01,198.31,198.43,29062.0
2018-11-26 12:30:00,198.37,198.73,198.07,198.51,19283.0,198.37,198.73,198.07,198.51,19283.0
2018-11-26 13:00:00,198.55,198.86,198.32,198.62,14042.0,198.55,198.86,198.32,198.62,14042.0
2018-11-26 13:30:00,198.68,198.96,198.44,198.8,17300.0,198.68,198.96,198.44,198.8,17300.0
2018-11-26 14:00:00,198.76,198.89,198.4,198.64,14224.0,198.76,198.89,198.4,198.64,14224.0
2018-11-26 14:30:00,198.69,199.0,198.56,199.0,13030.0,198.69,199.0,198.56,199.0,13030.0
2018-11-26 15:00:00,198.97,199.06,198.53,198.61,15625.0,198.97,199.06,198.53,198.61,15625.0
2018-11-26 15:30:00,198.65,198.92,198.65,198.73,43368.0,198.65,198.92,198.65,198.73,43368.0
2018-11-27 09:30:00,197.53,197.75,196.33,196.41,19600.0,197.53,197.75,196.33,196.41,19600.0
2018-11-27 10:00:00,196.39,197.81,196.2,197.14,36293.0,196.39,197.81,196.2,197.14,36293.0
2018-11-27 10:30:00,197.14,197.69,196.78,197.24,23496.0,197.14,197.69,196.78,197.24,23496.0
2018-11-27 11:00:00,197.24,197.74,197.01,197.55,49861.0,197.24,197.74,197.01,197.55,49861.0
2018-11-27 11:30:00,197.53,197.77,197.16,197.6,30596.0,197.53,197.77,197.16,197.6,30596.0
2018-11-27 12:00:00,197.54,198.28,197.54,197.63,17340.0,197.54,198.28,197.54,197.63,17340.0
2018-11-27 12:30:00,197.8,197.81,197.21,197.59,17197.0,197.8,197.81,197.21,197.59,17197.0
2018-11-27 13:00:00,197.67,198.09,197.51,197.94,19754.0,197.67,198.09,197.51,197.94,19754.0
2018-11-27 13:30:00,198.06,199.06,197.96,198.97,14991.0,198.06,199.06,197.96,198.97,14991.0
2018-11-27 14:00:00,199.16,199.42,198.48,198.75,19458.0,199.16,199.42,198.48,198.75,19458.0
2018-11-27 14:30:00,198.76,198.97,198.09,198.26,22437.0,198.76,198.97,198.09,198.26,22437.0
2018-11-27 15:00:00,198.3,198.77,198.26,198.4,27059.0,198.3,198.77,198.26,198.4,27059.0
2018-11-27 15:30:00,198.42,199.02,198.05,199.02,70919.0,198.42,199.02,198.05,199.02,70919.0
2018-11-28 09:30:00,199.35,201.14,199.35,200.78,29753.0,199.35,201.14,199.35,200.78,29753.0
2018-11-28 10:00:00,200.78,200.79,200.0,200.18,24530.0,200.78,200.79,200.0,200.18,24530.0
2018-11-28 10:30:00,200.16,200.72,200.01,200.68,28409.0,200.16,200.72,200.01,200.68,28409.0
2018-11-28 11:00:00,200.63,200.77,199.79,200.0,23778.0,200.63,200.77,199.79,200.0,23778.0
2018-11-28 11:30:00,200.07,200.55,199.81,200.49,11505.0,200.07,200.55,199.81,200.49,11505.0
2018-11-28 12:00:00,200.5,202.38,200.49,202.37,29244.0,200.5,202.38,200.49,202.37,29244.0
2018-11-28 12:30:00,202.27,202.5,201.73,201.86,28077.0,202.27,202.5,201.73,201.86,28077.0
2018-11-28 13:00:00,201.78,201.92,201.43,201.64,14350.0,201.78,201.92,201.43,201.64,14350.0
2018-11-28 13:30:00,201.72,202.39,201.68,202.29,27055.0,201.72,202.39,201.68,202.29,27055.0
2018-11-28 14:00:00,202.29,202.45,201.93,202.26,31522.0,202.29,202.45,201.93,202.26,31522.0
2018-11-28 14:30:00,202.34,202.45,202.12,202.14,48669.0,202.34,202.45,202.12,202.14,48669.0
2018-11-28 15:00:00,202.14,202.33,201.9,202.17,30873.0,202.14,202.33,201.9,202.17,30873.0
2018-11-28 15:30:00,202.14,202.48,201.96,202.22,192084.0,202.14,202.48,201.96,202.22,192084.0
2018-11-29 09:30:00,201.58,202.94,201.27,202.03,60823.0,201.58,202.94,201.27,202.03,60823.0
2018-11-29 10:00:00,202.06,202.25,201.68,201.88,22550.0,202.06,202.25,201.68,201.88,22550.0
2018-11-29 10:30:00,201.99,202.08,201.6,202.02,25799.0,201.99,202.08,201.6,202.02,25799.0
2018-11-29 11:00:00,202.02,203.2,201.92,203.01,63620.0,202.02,203.2,201.92,203.01,63620.0
2018-11-29 11:30:00,203.01,203.14,202.64,202.92,90739.0,203.01,203.14,202.64,202.92,90739.0
2018-11-29 12:00:00,202.91,203.72,202.86,203.34,70762.0,202.91,203.72,202.86,203.34,70762.0
2018-11-29 12:30:00,203.4,204.64,203.38,204.48,45717.0,203.4,204.64,203.38,204.48,45717.0
2018-11-29 13:00:00,204.59,204.59,203.46,204.09,30765.0,204.59,204.59,203.46,204.09,30765.0
2018-11-29 13:30:00,204.07,204.07,203.62,204.0,39732.0,204.07,204.07,203.62,204.0,39732.0
2018-11-29 14:00:00,204.0,204.34,203.56,203.63,102996.0,204.0,204.34,203.56,203.63,102996.0
2018-11-29 14:30:00,203.64,204.25,203.63,204.08,49206.0,203.64,204.25,203.63,204.08,49206.0
2018-11-29 15:00:00,204.15,204.25,203.75,204.03,42254.0,204.15,204.25,203.75,204.03,42254.0
2018-11-29 15:30:00,204.03,204.1,203.2,203.37,83508.0,204.03,204.1,203.2,203.37,83508.0
2018-11-30 09:30:00,198.34,199.14,195.17,198.17,143755.0,198.34,199.14,195.17,198.17,143755.0
2018-11-30 10:00:00,197.92,199.67,197.63,198.6,58528.0,197.92,199.67,197.63,198.6,58528.0
2018-11-30 10:30:00,198.67,199.63,197.73,197.98,45956.0,198.67,199.63,197.73,197.98,45956.0
2018-11-30 11:00:00,197.96,199.21,197.78,198.45,18523.0,197.96,199.21,197.78,198.45,18523.0
2018-11-30 11:30:00,198.42,199.13,198.4,199.1,22809.0,198.42,199.13,198.4,199.1,22809.0
2018-11-30 12:00:00,198.98,199.25,198.76,198.77,25638.0,198.98,199.25,198.76,198.77,25638.0
2018-11-30 12:30:00,198.85,199.16,198.8,198.99,39334.0,198.85,199.16,198.8,198.99,39334.0
2018-11-30 13:00:00,198.92,198.96,198.3,198.86,22123.0,198.92,198.96,198.3,198.86,22123.0
2018-11-30 13:30:00,198.96,199.34,198.78,199.2,60741.0,198.96,199.34,198.78,199.2,60741.0
2018-11-30 14:00:00,199.25,199.28,198.34,199.06,41490.0,199.25,199.28,198.34,199.06,41490.0
2018-11-30 14:30:00,199.11,199.2,198.76,198.95,37813.0,199.11,199.2,198.76,198.95,37813.0
2018-11-30 15:00:00,198.98,199.07,198.15,198.34,37225.0,198.98,199.07,198.15,198.34,37225.0
2018-11-30 15:30:00,198.32,198.8,198.14,198.55,86924.0,198.32,198.8,198.14,198.55,86924.0
2018-12-03 09:30:00,199.61,202.04,199.61,201.51,65132.0,199.61,202.04,199.61,201.51,65132.0
2018-12-03 10:00:00,201.66,202.01,201.11,201.15,49615.0,201.66,202.01,201.11,201.15,49615.0
2018-12-03 10:30:00,201.21,201.3,199.94,200.13,33271.0,201.21,201.3,199.94,200.13,33271.0
2018-12-03 11:00:00,200.12,200.53,200.0,200.17,37509.0,200.12,200.53,200.0,200.17,37509.0
2018-12-03 11:30:00,200.26,200.66,200.01,200.16,23046.0,200.26,200.66,200.01,200.16,23046.0
2018-12-03 12:00:00,200.25,200.91,200.25,200.8,16286.0,200.25,200.91,200.25,200.8,16286.0
2018-12-03 12:30:00,200.79,201.54,200.61,200.95,33675.0,200.79,201.54,200.61,200.95,33675.0
2018-12-03 13:00:00,201.07,201.43,200.98,201.33,33417.0,201.07,201.43,200.98,201.33,33417.0
2018-12-03 13:30:00,201.36,201.59,201.0,201.12,43573.0,201.36,201.59,201.0,201.12,43573.0
2018-12-03 14:00:00,201.15,201.23,200.47,201.23,13500.0,201.15,201.23,200.47,201.23,13500.0
2018-12-03 14:30:00,201.21,201.37,201.12,201.25,17075.0,201.21,201.37,201.12,201.25,17075.0
2018-12-03 15:00:00,201.25,201.61,201.05,201.38,34680.0,201.25,201.61,201.05,201.38,34680.0
2018-12-03 15:30:00,201.4,201.56,201.07,201.49,68168.0,201.4,201.56,201.07,201.49,68168.0
2018-12-04 09:30:00,202.01,202.36,200.51,202.09,41510.0,202.01,202.36,200.51,202.09,41510.0
2018-12-04 10:00:00,202.07,202.25,201.43,201.98,38027.0,202.07,202.25,201.43,201.98,38027.0
2018-12-04 10:30:00,201.97,202.65,201.66,202.17,33358.0,201.97,202.65,201.66,202.17,33358.0
2018-12-04 11:00:00,202.17,202.35,201.74,201.86,29224.0,202.17,202.35,201.74,201.86,29224.0
2018-12-04 11:30:00,201.82,201.85,201.36,201.46,24475.0,201.82,201.85,201.36,201.46,24475.0
2018-12-04 12:00:00,201.39,201.41,199.32,199.34,27112.0,201.39,201.41,199.32,199.34,27112.0
2018-12-04 12:30:00,199.21,199.7,198.37,199.47,19327.0,199.21,199.7,198.37,199.47,19327.0
2018-12-04 13:00:00,199.46,199.46,197.78,197.9,52363.0,199.46,199.46,197.78,197.9,52363.0
2018-12-04 13:30:00,197.77,198.29,197.09,198.2,21901.0,197.77,198.29,197.09,198.2,21901.0
2018-12-04 14:00:00,198.05,198.57,197.68,197.83,17917.0,198.05,198.57,197.68,197.83,17917.0
2018-12-04 14:30:00,197.89,198.61,197.68,197.69,18584.0,197.89,198.61,197.68,197.69,18584.0
2018-12-04 15:00:00,197.71,197.71,196.81,196.88,23381.0,197.71,197.71,196.81,196.88,23381.0
2018-12-04 15:30:00,196.86,197.02,195.04,195.45,105002.0,196.86,197.02,195.04,195.45,105002.0
2018-12-06 09:30:00,191.98,193.85,191.98,193.02,46309.0,191.98,193.85,191.98,193.02,46309.0
2018-12-06 10:00:00,193.13,194.92,193.13,194.37,87697.0,193.13,194.92,193.13,194.37,87697.0
2018-12-06 10:30:00,194.37,194.37,191.85,192.06,33612.0,194.37,194.37,191.85,192.06,33612.0
2018-12-06 11:00:00,191.92,192.23,190.81,190.95,33974.0,191.92,192.23,190.81,190.95,33974.0
2018-12-06 11:30:00,191.3,192.07,191.07,191.93,20093.0,191.3,192.07,191.07,191.93,20093.0
2018-12-06 12:00:00,191.88,192.21,191.6,191.81,31730.0,191.88,192.21,191.6,191.81,31730.0
2018-12-06 12:30:00,191.83,192.02,191.22,191.8,22202.0,191.83,192.02,191.22,191.8,22202.0
2018-12-06 13:00:00,191.69,191.74,190.93,191.57,14853.0,191.69,191.74,190.93,191.57,14853.0
2018-12-06 13:30:00,191.57,192.55,191.07,191.91,40340.0,191.57,192.55,191.07,191.91,40340.0
2018-12-06 14:00:00,192.05,192.48,191.21,192.2,40305.0,192.05,192.48,191.21,192.2,40305.0
2018-12-06 14:30:00,192.07,192.35,191.21,192.0,26539.0,192.07,192.35,191.21,192.0,26539.0
2018-12-06 15:00:00,192.1,192.68,191.8,192.53,35450.0,192.1,192.68,191.8,192.53,35450.0
2018-12-06 15:30:00,192.53,194.09,192.46,193.87,123097.0,192.53,194.09,192.46,193.87,123097.0
2018-12-07 09:30:00,193.19,195.18,193.08,193.97,30331.0,193.19,195.18,193.08,193.97,30331.0
2018-12-07 10:00:00,194.0,194.44,192.75,193.22,29077.0,194.0,194.44,192.75,193.22,29077.0
2018-12-07 10:30:00,193.23,193.43,192.34,193.0,26372.0,193.23,193.43,192.34,193.0,26372.0
2018-12-07 11:00:00,193.0,193.16,190.95,190.97,46143.0,193.0,193.16,190.95,190.97,46143.0
2018-12-07 11:30:00,191.14,191.14,189.62,189.62,44081.0,191.14,191.14,189.62,189.62,44081.0
2018-12-07 12:00:00,189.71,190.6,189.57,190.07,19972.0,189.71,190.6,189.57,190.07,19972.0
2018-12-07 12:30:00,189.92,190.23,188.78,190.14,27453.0,189.92,190.23,188.78,190.14,27453.0
2018-12-07 13:00:00,190.21,190.8,189.7,190.16,24347.0,190.21,190.8,189.7,190.16,24347.0
2018-12-07 13:30:00,190.12,190.26,188.99,188.99,22396.0,190.12,190.26,188.99,188.99,22396.0
2018-12-07 14:00:00,188.92,189.12,188.03,189.02,27732.0,188.92,189.12,188.03,189.02,27732.0
2018-12-07 14:30:00,188.98,189.16,188.13,188.25,17104.0,188.98,189.16,188.13,188.25,17104.0
2018-12-07 15:00:00,188.25,189.36,187.86,189.2,24334.0,188.25,189.36,187.86,189.2,24334.0
2018-12-07 15:30:00,189.2,190.28,188.63,188.93,61401.0,189.2,190.28,188.63,188.93,61401.0
2018-12-10 09:30:00,188.94,189.38,186.85,187.17,42597.0,188.94,189.38,186.85,187.17,42597.0
2018-12-10 10:00:00,187.1,188.12,186.83,187.56,27225.0,187.1,188.12,186.83,187.56,27225.0
2018-12-10 10:30:00,187.7,187.75,186.14,186.44,35279.0,187.7,187.75,186.14,186.44,35279.0
2018-12-10 11:00:00,186.27,186.27,185.06,185.81,28838.0,186.27,186.27,185.06,185.81,28838.0
2018-12-10 11:30:00,186.0,187.02,185.91,186.19,22559.0,186.0,187.02,185.91,186.19,22559.0
2018-12-10 12:00:00,186.59,187.26,186.35,186.97,16342.0,186.59,187.26,186.35,186.97,16342.0
2018-12-10 12:30:00,187.47,188.37,187.31,188.23,20682.0,187.47,188.37,187.31,188.23,20682.0
2018-12-10 13:00:00,188.22,188.66,187.91,188.25,19614.0,188.22,188.66,187.91,188.25,19614.0
2018-12-10 13:30:00,188.35,189.1,188.34,188.6,16600.0,188.35,189.1,188.34,188.6,16600.0
2018-12-10 14:00:00,188.75,188.8,188.16,188.58,24430.0,188.75,188.8,188.16,188.58,24430.0
2018-12-10 14:30:00,188.67,189.7,188.59,188.74,28064.0,188.67,189.7,188.59,188.74,28064.0
2018-12-10 15:00:00,188.85,189.07,188.54,189.06,28602.0,188.85,189.07,188.54,189.06,28602.0
2018-12-10 15:30:00,189.31,190.05,189.28,189.48,91601.0,189.31,190.05,189.28,189.48,91601.0
2018-12-11 09:30:00,190.98,191.71,190.44,191.02,37553.0,190.98,191.71,190.44,191.02,37553.0
2018-12-11 10:00:00,190.85,191.87,190.56,191.8,37147.0,190.85,191.87,190.56,191.8,37147.0
2018-12-11 10:30:00,191.81,191.98,191.03,191.56,22808.0,191.81,191.98,191.03,191.56,22808.0
2018-12-11 11:00:00,191.49,191.49,190.66,190.92,19298.0,191.49,191.49,190.66,190.92,19298.0
2018-12-11 11:30:00,190.82,191.04,190.38,190.92,16310.0,190.82,191.04,190.38,190.92,16310.0
2018-12-11 12:00:00,190.91,190.91,189.78,190.15,14093.0,190.91,190.91,189.78,190.15,14093.0
2018-12-11 12:30:00,190.35,190.71,190.15,190.23,10460.0,190.35,190.71,190.15,190.23,10460.0
2018-12-11 13:00:00,190.2,190.39,189.82,190.29,13391.0,190.2,190.39,189.82,190.29,13391.0
2018-12-11 13:30:00,190.17,190.17,189.42,189.68,8914.0,190.17,190.17,189.42,189.68,8914.0
2018-12-11 14:00:00,189.58,190.91,189.54,190.76,16633.0,189.58,190.91,189.54,190.76,16633.0
2018-12-11 14:30:00,190.7,191.12,190.58,190.84,30789.0,190.7,191.12,190.58,190.84,30789.0
2018-12-11 15:00:00,190.82,191.65,190.44,190.47,31643.0,190.82,191.65,190.44,190.47,31643.0
2018-12-11 15:30:00,190.46,190.98,189.67,189.83,46399.0,190.46,190.98,189.67,189.83,46399.0
2018-12-12 09:30:00,188.87,189.97,185.02,189.74,58552.0,188.87,189.97,185.02,189.74,58552.0
2018-12-12 10:00:00,189.92,190.7,189.42,189.56,44484.0,189.92,190.7,189.42,189.56,44484.0
2018-12-12 10:30:00,189.27,190.54,189.27,190.51,74665.0,189.27,190.54,189.27,190.51,74665.0
2018-12-12 11:00:00,190.53,191.68,190.04,191.49,20866.0,190.53,191.68,190.04,191.49,20866.0
2018-12-12 11:30:00,191.34,191.8,191.02,191.42,30237.0,191.34,191.8,191.02,191.42,30237.0
2018-12-12 12:00:00,191.44,191.68,191.12,191.52,20500.0,191.44,191.68,191.12,191.52,20500.0
2018-12-12 12:30:00,191.53,192.21,191.47,192.04,18462.0,191.53,192.21,191.47,192.04,18462.0
2018-12-12 13:00:00,192.02,192.19,191.84,191.99,11714.0,192.02,192.19,191.84,191.99,11714.0
2018-12-12 13:30:00,191.96,192.08,191.53,191.67,12007.0,191.96,192.08,191.53,191.67,12007.0
2018-12-12 14:00:00,191.67,191.67,191.1,191.23,13142.0,191.67,191.67,191.1,191.23,13142.0
2018-12-12 14:30:00,191.19,191.46,190.84,191.41,12507.0,191.19,191.46,190.84,191.41,12507.0
2018-12-12 15:00:00,191.4,191.87,190.68,190.76,36491.0,191.4,191.87,190.68,190.76,36491.0
2018-12-12 15:30:00,190.77,191.41,190.31,190.44,41602.0,190.77,191.41,190.31,190.44,41602.0
2018-12-13 09:30:00,191.07,191.99,190.1,191.34,26587.0,191.07,191.99,190.1,191.34,26587.0
2018-12-13 10:00:00,191.48,191.93,191.15,191.4,26625.0,191.48,191.93,191.15,191.4,26625.0
2018-12-13 10:30:00,191.37,191.4,190.3,190.92,18233.0,191.37,191.4,190.3,190.92,18233.0
2018-12-13 11:00:00,190.9,191.49,190.73,191.4,17575.0,190.9,191.49,190.73,191.4,17575.0
2018-12-13 11:30:00,191.41,192.07,191.1,191.3,25845.0,191.41,192.07,191.1,191.3,25845.0
2018-12-13 12:00:00,191.5,191.51,190.38,190.49,14310.0,191.5,191.51,190.38,190.49,14310.0
2018-12-13 12:30:00,190.52,191.04,190.42,190.83,8405.0,190.52,191.04,190.42,190.83,8405.0
2018-12-13 13:00:00,190.8,190.9,190.19,190.62,13345.0,190.8,190.9,190.19,190.62,13345.0
2018-12-13 13:30:00,190.81,191.61,190.79,190.87,10593.0,190.81,191.61,190.79,190.87,10593.0
2018-12-13 14:00:00,191.02,191.13,190.45,190.8,11377.0,191.02,191.13,190.45,190.8,11377.0
2018-12-13 14:30:00,190.78,191.4,190.54,191.26,6970.0,190.78,191.4,190.54,191.26,6970.0
2018-12-13 15:00:00,191.29,191.69,191.04,191.43,14051.0,191.29,191.69,191.04,191.43,14051.0
2018-12-13 15:30:00,191.36,191.75,191.0,191.17,29087.0,191.36,191.75,191.0,191.17,29087.0
2018-12-14 09:30:00,189.53,191.23,188.99,189.75,26570.0,189.53,191.23,188.99,189.75,26570.0
2018-12-14 10:00:00,189.76,191.26,189.74,190.48,32019.0,189.76,191.26,189.74,190.48,32019.0
2018-12-14 10:30:00,190.28,190.82,189.7,190.58,21231.0,190.28,190.82,189.7,190.58,21231.0
2018-12-14 11:00:00,190.39,190.65,189.14,189.29,13741.0,190.39,190.65,189.14,189.29,13741.0
2018-12-14 11:30:00,189.24,189.62,188.28,188.43,17161.0,189.24,189.62,188.28,188.43,17161.0
2018-12-14 12:00:00,188.32,189.18,188.28,189.15,11457.0,188.32,189.18,188.28,189.15,11457.0
2018-12-14 12:30:00,189.29,189.73,188.89,189.64,11765.0,189.29,189.73,188.89,189.64,11765.0
2018-12-14 13:00:00,189.56,189.92,189.18,189.7,9338.0,189.56,189.92,189.18,189.7,9338.0
2018-12-14 13:30:00,189.69,189.7,189.18,189.36,12993.0,189.69,189.7,189.18,189.36,12993.0
2018-12-14 14:00:00,189.39,190.04,189.34,189.84,15296.0,189.39,190.04,189.34,189.84,15296.0
2018-12-14 14:30:00,189.88,189.88,189.24,189.68,15969.0,189.88,189.88,189.24,189.68,15969.0
2018-12-14 15:00:00,189.69,190.06,189.39,189.46,26401.0,189.69,190.06,189.39,189.46,26401.0
2018-12-14 15:30:00,189.44,189.44,188.39,189.09,52975.0,189.44,189.44,188.39,189.09,52975.0
2018-12-17 09:30:00,188.58,188.58,186.99,188.12,56200.0,188.58,188.58,186.99,188.12,56200.0
2018-12-17 10:00:00,188.34,189.14,188.05,189.13,33185.0,188.34,189.14,188.05,189.13,33185.0
2018-12-17 10:30:00,189.07,189.71,188.5,188.65,35254.0,189.07,189.71,188.5,188.65,35254.0
2018-12-17 11:00:00,188.73,189.9,188.42,189.74,24419.0,188.73,189.9,188.42,189.74,24419.0
2018-12-17 11:30:00,189.76,190.65,189.39,190.61,30247.0,189.76,190.65,189.39,190.61,30247.0
2018-12-17 12:00:00,190.6,190.68,189.13,189.29,21144.0,190.6,190.68,189.13,189.29,21144.0
2018-12-17 12:30:00,189.15,189.21,188.49,188.53,11800.0,189.15,189.21,188.49,188.53,11800.0
2018-12-17 13:00:00,188.55,188.79,187.66,187.66,22810.0,188.55,188.79,187.66,187.66,22810.0
2018-12-17 13:30:00,187.6,187.78,186.42,186.43,32784.0,187.6,187.78,186.42,186.43,32784.0
2018-12-17 14:00:00,186.55,186.57,185.73,186.0,15129.0,186.55,186.57,185.73,186.0,15129.0
2018-12-17 14:30:00,185.91,186.55,185.68,185.93,18124.0,185.91,186.55,185.68,185.93,18124.0
2018-12-17 15:00:00,185.92,186.2,184.84,185.03,24513.0,185.92,186.2,184.84,185.03,24513.0
2018-12-17 15:30:00,185.05,185.05,183.59,184.64,113696.0,185.05,185.05,183.59,184.64,113696.0
2018-12-18 09:30:00,185.89,186.44,184.68,186.17,29103.0,185.89,186.44,184.68,186.17,29103.0
2018-12-18 10:00:00,186.12,187.01,186.06,186.65,19887.0,186.12,187.01,186.06,186.65,19887.0
2018-12-18 10:30:00,186.64,186.82,185.96,186.51,12493.0,186.64,186.82,185.96,186.51,12493.0
2018-12-18 11:00:00,186.71,186.74,186.02,186.32,14500.0,186.71,186.74,186.02,186.32,14500.0
2018-12-18 11:30:00,186.32,186.69,185.85,185.97,19523.0,186.32,186.69,185.85,185.97,19523.0
2018-12-18 12:00:00,186.05,186.3,185.67,185.69,76017.0,186.05,186.3,185.67,185.69,76017.0
2018-12-18 12:30:00,185.62,186.16,185.59,186.1,12483.0,185.62,186.16,185.59,186.1,12483.0
2018-12-18 13:00:00,186.09,186.13,185.61,185.72,12611.0,186.09,186.13,185.61,185.72,12611.0
2018-12-18 13:30:00,185.76,186.08,185.24,185.41,12574.0,185.76,186.08,185.24,185.41,12574.0
2018-12-18 14:00:00,185.41,185.72,184.85,185.03,19350.0,185.41,185.72,184.85,185.03,19350.0
2018-12-18 14:30:00,185.03,185.1,183.17,183.35,21419.0,185.03,185.1,183.17,183.35,21419.0
2018-12-18 15:00:00,183.0,183.94,182.76,183.66,31641.0,183.0,183.94,182.76,183.66,31641.0
2018-12-18 15:30:00,183.66,185.67,183.66,184.3,65532.0,183.66,185.67,183.66,184.3,65532.0
2018-12-19 09:30:00,184.59,186.47,183.98,186.0,32158.0,184.59,186.47,183.98,186.0,32158.0
2018-12-19 10:00:00,186.0,186.57,185.64,186.0,28648.0,186.0,186.57,185.64,186.0,28648.0
2018-12-19 10:30:00,186.01,186.19,185.26,185.63,66449.0,186.01,186.19,185.26,185.63,66449.0
2018-12-19 11:00:00,185.76,186.17,185.37,186.11,61221.0,185.76,186.17,185.37,186.11,61221.0
2018-12-19 11:30:00,186.02,186.86,185.94,186.84,18757.0,186.02,186.86,185.94,186.84,18757.0
2018-12-19 12:00:00,186.96,187.32,186.86,187.09,13698.0,186.96,187.32,186.86,187.09,13698.0
2018-12-19 12:30:00,187.09,187.18,186.6,186.6,16000.0,187.09,187.18,186.6,186.6,16000.0
2018-12-19 13:00:00,186.58,186.66,185.88,186.4,17906.0,186.58,186.66,185.88,186.4,17906.0
2018-12-19 13:30:00,186.5,187.49,186.16,187.49,16067.0,186.5,187.49,186.16,187.49,16067.0
2018-12-19 14:00:00,186.73,186.73,184.1,184.8,53684.0,186.73,186.73,184.1,184.8,53684.0
2018-12-19 14:30:00,184.77,185.07,181.34,181.71,57367.0,184.77,185.07,181.34,181.71,57367.0
2018-12-19 15:00:00,181.54,182.48,179.98,181.52,55333.0,181.54,182.48,179.98,181.52,55333.0
2018-12-19 15:30:00,181.73,182.95,181.31,182.26,75157.0,181.73,182.95,181.31,182.26,75157.0
2018-12-20 09:30:00,181.78,182.24,180.51,181.45,19469.0,181.78,182.24,180.51,181.45,19469.0
2018-12-20 10:00:00,181.37,182.14,181.06,181.32,27461.0,181.37,182.14,181.06,181.32,27461.0
2018-12-20 10:30:00,181.36,181.84,180.96,181.63,10500.0,181.36,181.84,180.96,181.63,10500.0
2018-12-20 11:00:00,181.58,181.76,179.97,180.1,15424.0,181.58,181.76,179.97,180.1,15424.0
2018-12-20 11:30:00,180.11,180.43,178.78,179.08,29166.0,180.11,180.43,178.78,179.08,29166.0
2018-12-20 12:00:00,179.26,180.09,178.87,180.09,12200.0,179.26,180.09,178.87,180.09,12200.0
2018-12-20 12:30:00,180.09,180.29,179.62,180.02,13600.0,180.09,180.29,179.62,180.02,13600.0
2018-12-20 13:00:00,180.06,180.09,179.49,179.49,15082.0,180.06,180.09,179.49,179.49,15082.0
2018-12-20 13:30:00,179.48,179.55,178.85,179.41,10372.0,179.48,179.55,178.85,179.41,10372.0
2018-12-20 14:00:00,179.52,179.52,177.56,178.38,29833.0,179.52,179.52,177.56,178.38,29833.0
2018-12-20 14:30:00,178.76,180.03,178.52,178.93,21023.0,178.76,180.03,178.52,178.93,21023.0
2018-12-20 15:00:00,178.89,179.42,178.08,178.72,22368.0,178.89,179.42,178.08,178.72,22368.0
2018-12-20 15:30:00,178.73,179.26,176.92,177.79,69554.0,178.73,179.26,176.92,177.79,69554.0
2018-12-21 09:30:00,177.7,180.05,177.7,179.66,145430.0,177.7,180.05,177.7,179.66,145430.0
2018-12-21 10:00:00,179.46,182.26,178.77,181.01,39939.0,179.46,182.26,178.77,181.01,39939.0
2018-12-21 10:30:00,180.84,181.03,179.06,179.17,30112.0,180.84,181.03,179.06,179.17,30112.0
2018-12-21 11:00:00,179.17,179.22,177.73,178.64,21682.0,179.17,179.22,177.73,178.64,21682.0
2018-12-21 11:30:00,178.55,178.82,177.76,178.06,19138.0,178.55,178.82,177.76,178.06,19138.0
2018-12-21 12:00:00,178.16,178.2,176.94,176.95,26849.0,178.16,178.2,176.94,176.95,26849.0
2018-12-21 12:30:00,176.92,177.72,175.9,176.72,33336.0,176.92,177.72,175.9,176.72,33336.0
2018-12-21 13:00:00,176.76,177.81,176.7,177.71,14354.0,176.76,177.81,176.7,177.71,14354.0
2018-12-21 13:30:00,177.67,178.48,177.46,177.65,13490.0,177.67,178.48,177.46,177.65,13490.0
2018-12-21 14:00:00,177.65,178.05,177.22,177.78,19536.0,177.65,178.05,177.22,177.78,19536.0
2018-12-21 14:30:00,177.71,178.13,177.26,177.6,18524.0,177.71,178.13,177.26,177.6,18524.0
2018-12-21 15:00:00,177.63,178.02,176.37,176.42,25972.0,177.63,178.02,176.37,176.42,25972.0
2018-12-21 15:30:00,176.41,176.9,175.9,176.54,78345.0,176.41,176.9,175.9,176.54,78345.0
2018-12-24 09:30:00,176.49,176.54,173.46,173.87,40430.0,176.49,176.54,173.46,173.87,40430.0
2018-12-24 10:00:00,174.18,175.6,173.43,175.53,19306.0,174.18,175.6,173.43,175.53,19306.0
2018-12-24 10:30:00,175.65,178.1,175.6,176.69,36873.0,175.65,178.1,175.6,176.69,36873.0
2018-12-24 11:00:00,176.75,177.03,175.42,175.65,37436.0,176.75,177.03,175.42,175.65,37436.0
2018-12-24 11:30:00,175.65,176.75,175.48,175.5,25864.0,175.65,176.75,175.48,175.5,25864.0
2018-12-24 12:00:00,175.43,175.88,174.9,175.11,20512.0,175.43,175.88,174.9,175.11,20512.0
2018-12-24 12:30:00,175.2,175.56,173.41,173.67,29287.0,175.2,175.56,173.41,173.67,29287.0
2018-12-26 09:30:00,173.78,176.36,173.43,175.12,22105.0,173.78,176.36,173.43,175.12,22105.0
2018-12-26 10:00:00,175.32,175.66,174.72,175.28,47885.0,175.32,175.66,174.72,175.28,47885.0
2018-12-26 10:30:00,175.19,175.39,173.99,174.56,22668.0,175.19,175.39,173.99,174.56,22668.0
2018-12-26 11:00:00,174.63,176.1,174.37,176.1,15056.0,174.63,176.1,174.37,176.1,15056.0
2018-12-26 11:30:00,176.07,177.32,175.88,177.22,18306.0,176.07,177.32,175.88,177.22,18306.0
2018-12-26 12:00:00,177.33,178.36,176.88,177.21,23182.0,177.33,178.36,176.88,177.21,23182.0
2018-12-26 12:30:00,177.13,178.48,177.13,178.2,15149.0,177.13,178.48,177.13,178.2,15149.0
2018-12-26 13:00:00,178.37,178.37,176.85,176.85,18244.0,178.37,178.37,176.85,176.85,18244.0
2018-12-26 13:30:00,177.06,178.58,176.71,178.58,13584.0,177.06,178.58,176.71,178.58,13584.0
2018-12-26 14:00:00,178.46,178.55,177.55,177.81,17350.0,178.46,178.55,177.55,177.81,17350.0
2018-12-26 14:30:00,177.84,178.13,177.25,178.05,17961.0,177.84,178.13,177.25,178.05,17961.0
2018-12-26 15:00:00,177.96,179.21,177.77,179.13,20755.0,177.96,179.21,177.77,179.13,20755.0
2018-12-26 15:30:00,179.07,181.21,178.92,181.11,59123.0,179.07,181.21,178.92,181.11,59123.0
2018-12-27 09:30:00,178.87,179.92,177.06,177.33,33953.0,178.87,179.92,177.06,177.33,33953.0
2018-12-27 10:00:00,177.37,178.99,177.28,178.73,13020.0,177.37,178.99,177.28,178.73,13020.0
2018-12-27 10:30:00,178.48,180.06,178.47,180.03,19039.0,178.48,180.06,178.47,180.03,19039.0
2018-12-27 11:00:00,180.03,181.51,179.43,181.41,14978.0,180.03,181.51,179.43,181.41,14978.0
2018-12-27 11:30:00,181.55,182.09,181.0,181.8,18184.0,181.55,182.09,181.0,181.8,18184.0
2018-12-27 12:00:00,181.66,182.61,181.32,181.71,17160.0,181.66,182.61,181.32,181.71,17160.0
2018-12-27 12:30:00,181.57,181.99,180.59,181.46,22769.0,181.57,181.99,180.59,181.46,22769.0
2018-12-27 13:00:00,181.46,181.69,181.23,181.32,14576.0,181.46,181.69,181.23,181.32,14576.0
2018-12-27 13:30:00,181.15,181.42,180.35,180.58,12110.0,181.15,181.42,180.35,180.58,12110.0
2018-12-27 14:00:00,180.46,180.82,179.25,179.6,33027.0,180.46,180.82,179.25,179.6,33027.0
2018-12-27 14:30:00,179.59,181.41,179.05,181.34,23207.0,179.59,181.41,179.05,181.34,23207.0
2018-12-27 15:00:00,181.33,182.78,180.56,182.64,26713.0,181.33,182.78,180.56,182.64,26713.0
2018-12-27 15:30:00,182.59,185.23,182.43,185.19,52922.0,182.59,185.23,182.43,185.19,52922.0
2018-12-28 09:30:00,186.43,186.83,184.75,186.29,34662.0,186.43,186.83,184.75,186.29,34662.0
2018-12-28 10:00:00,186.44,186.55,184.36,184.36,34089.0,186.44,186.55,184.36,184.36,34089.0
2018-12-28 10:30:00,184.25,185.27,183.66,184.59,22769.0,184.25,185.27,183.66,184.59,22769.0
2018-12-28 11:00:00,184.59,185.68,184.47,184.93,20122.0,184.59,185.68,184.47,184.93,20122.0
2018-12-28 11:30:00,185.02,185.37,184.38,184.88,17392.0,185.02,185.37,184.38,184.88,17392.0
2018-12-28 12:00:00,184.83,185.72,184.73,185.72,20859.0,184.83,185.72,184.73,185.72,20859.0
2018-12-28 12:30:00,185.64,186.11,185.07,185.07,17170.0,185.64,186.11,185.07,185.07,17170.0
2018-12-28 13:00:00,185.14,185.72,184.98,185.0,13043.0,185.14,185.72,184.98,185.0,13043.0
2018-12-28 13:30:00,185.06,185.64,184.67,185.43,12455.0,185.06,185.64,184.67,185.43,12455.0
2018-12-28 14:00:00,185.51,186.84,185.51,186.13,11350.0,185.51,186.84,185.51,186.13,11350.0
2018-12-28 14:30:00,186.04,187.29,186.03,186.82,19233.0,186.04,187.29,186.03,186.82,19233.0
2018-12-28 15:00:00,186.87,187.04,184.78,185.03,21961.0,186.87,187.04,184.78,185.03,21961.0
2018-12-28 15:30:00,184.86,185.28,184.28,184.73,31455.0,184.86,185.28,184.28,184.73,31455.0
2018-12-31 09:30:00,185.4,187.19,185.4,187.17,19929.0,185.4,187.19,185.4,187.17,19929.0
2018-12-31 10:00:00,187.34,187.94,186.81,187.48,15161.0,187.34,187.94,186.81,187.48,15161.0
2018-12-31 10:30:00,187.46,187.68,186.86,187.03,11916.0,187.46,187.68,186.86,187.03,11916.0
2018-12-31 11:00:00,187.02,187.63,186.81,187.56,15863.0,187.02,187.63,186.81,187.56,15863.0
2018-12-31 11:30:00,187.53,187.53,186.87,186.88,17925.0,187.53,187.53,186.87,186.88,17925.0
2018-12-31 12:00:00,186.99,187.27,186.74,186.89,25128.0,186.99,187.27,186.74,186.89,25128.0
2018-12-31 12:30:00,187.01,187.27,186.89,187.09,15000.0,187.01,187.27,186.89,187.09,15000.0
2018-12-31 13:00:00,187.18,188.04,186.95,188.03,12683.0,187.18,188.04,186.95,188.03,12683.0
2018-12-31 13:30:00,188.09,188.15,187.56,187.7,11357.0,188.09,188.15,187.56,187.7,11357.0
2018-12-31 14:00:00,187.61,187.97,186.96,187.22,13585.0,187.61,187.97,186.96,187.22,13585.0
2018-12-31 14:30:00,187.23,187.76,186.79,187.52,11117.0,187.23,187.76,186.79,187.52,11117.0
2018-12-31 15:00:00,187.57,188.09,187.45,187.9,16867.0,187.57,188.09,187.45,187.9,16867.0
2018-12-31 15:30:00,187.97,188.65,187.43,188.65,48683.0,187.97,188.65,187.43,188.65,48683.0
2019-01-02 09:30:00,186.08,186.77,183.75,184.02,86285.0,186.08,186.77,183.75,184.02,86285.0
2019-01-02 10:00:00,184.02,185.55,183.86,184.29,71617.0,184.02,185.55,183.86,184.29,71617.0
2019-01-02 10:30:00,184.28,184.58,183.25,184.24,57289.0,184.28,184.58,183.25,184.24,57289.0
2019-01-02 11:00:00,184.25,185.3,184.18,184.64,21590.0,184.25,185.3,184.18,184.64,21590.0
2019-01-02 11:30:00,184.64,185.29,184.36,184.55,19868.0,184.64,185.29,184.36,184.55,19868.0
2019-01-02 12:00:00,184.55,185.13,184.44,185.01,17700.0,184.55,185.13,184.44,185.01,17700.0
2019-01-02 12:30:00,185.0,185.43,184.88,185.23,18106.0,185.0,185.43,184.88,185.23,18106.0
2019-01-02 13:00:00,185.25,185.57,185.24,185.39,15733.0,185.25,185.57,185.24,185.39,15733.0
2019-01-02 13:30:00,185.45,185.45,184.68,185.33,31276.0,185.45,185.45,184.68,185.33,31276.0
2019-01-02 14:00:00,185.25,185.25,184.23,184.55,12777.0,185.25,185.25,184.23,184.55,12777.0
2019-01-02 14:30:00,184.63,185.0,184.16,184.28,17530.0,184.63,185.0,184.16,184.28,17530.0
2019-01-02 15:00:00,184.18,184.61,183.44,183.53,30955.0,184.18,184.61,183.44,183.53,30955.0
2019-01-02 15:30:00,183.46,183.57,182.57,183.4,57520.0,183.46,183.57,182.57,183.4,57520.0
2019-01-03 09:30:00,182.5,182.5,177.96,179.25,77568.0,182.5,182.5,177.96,179.25,77568.0
2019-01-03 10:00:00,179.19,179.22,175.02,175.61,90246.0,179.19,179.22,175.02,175.61,90246.0
2019-01-03 10:30:00,175.59,177.16,174.95,176.0,62438.0,175.59,177.16,174.95,176.0,62438.0
2019-01-03 11:00:00,176.13,177.61,175.92,176.5,34355.0,176.13,177.61,175.92,176.5,34355.0
2019-01-03 11:30:00,176.41,178.98,176.38,178.13,37294.0,176.41,178.98,176.38,178.13,37294.0
2019-01-03 12:00:00,178.18,178.45,177.56,178.03,21258.0,178.18,178.45,177.56,178.03,21258.0
2019-01-03 12:30:00,178.03,178.37,177.69,178.12,30301.0,178.03,178.37,177.69,178.12,30301.0
2019-01-03 13:00:00,178.11,178.11,176.35,177.09,34584.0,178.11,178.11,176.35,177.09,34584.0
2019-01-03 13:30:00,177.3,178.12,177.12,177.71,21887.0,177.3,178.12,177.12,177.71,21887.0
2019-01-03 14:00:00,177.71,177.81,177.25,177.62,37750.0,177.71,177.81,177.25,177.62,37750.0
2019-01-03 14:30:00,177.77,177.94,176.07,176.38,32119.0,177.77,177.94,176.07,176.38,32119.0
2019-01-03 15:00:00,176.4,176.58,175.71,176.42,35931.0,176.4,176.58,175.71,176.42,35931.0
2019-01-03 15:30:00,176.3,177.07,176.05,176.32,70287.0,176.3,177.07,176.05,176.32,70287.0
2019-01-04 09:30:00,178.57,179.85,178.3,178.56,63701.0,178.57,179.85,178.3,178.56,63701.0
2019-01-04 10:00:00,178.68,180.34,178.6,180.22,54297.0,178.68,180.34,178.6,180.22,54297.0
2019-01-04 10:30:00,180.37,181.07,179.94,180.32,22008.0,180.37,181.07,179.94,180.32,22008.0
2019-01-04 11:00:00,180.34,181.02,179.3,179.38,24006.0,180.34,181.02,179.3,179.38,24006.0
2019-01-04 11:30:00,179.21,180.31,179.06,179.99,19121.0,179.21,180.31,179.06,179.99,19121.0
2019-01-04 12:00:00,179.96,180.56,179.4,180.24,32845.0,179.96,180.56,179.4,180.24,32845.0
2019-01-04 12:30:00,180.36,181.09,180.14,180.84,20550.0,180.36,181.09,180.14,180.84,20550.0
2019-01-04 13:00:00,180.9,181.36,180.63,180.71,19303.0,180.9,181.36,180.63,180.71,19303.0
2019-01-04 13:30:00,180.78,180.89,179.82,180.01,20363.0,180.78,180.89,179.82,180.01,20363.0
2019-01-04 14:00:00,180.08,180.44,179.77,180.3,27767.0,180.08,180.44,179.77,180.3,27767.0
2019-01-04 14:30:00,180.22,180.36,179.42,179.42,34350.0,180.22,180.36,179.42,179.42,34350.0
2019-01-04 15:00:00,179.61,180.14,179.44,179.77,53434.0,179.61,180.14,179.44,179.77,53434.0
2019-01-04 15:30:00,179.8,179.96,179.39,179.67,141984.0,179.8,179.96,179.39,179.67,141984.0
2019-01-07 09:30:00,180.47,182.28,180.47,181.95,40423.0,180.47,182.28,180.47,181.95,40423.0
2019-01-07 10:00:00,182.23,182.98,182.14,182.26,25869.0,182.23,182.98,182.14,182.26,25869.0
2019-01-07 10:30:00,182.33,184.56,182.15,184.37,44447.0,182.33,184.56,182.15,184.37,44447.0
2019-01-07 11:00:00,184.31,185.73,183.59,185.71,62676.0,184.31,185.73,183.59,185.71,62676.0
2019-01-07 11:30:00,185.6,187.4,185.39,187.4,29779.0,185.6,187.4,185.39,187.4,29779.0
2019-01-07 12:00:00,187.51,187.81,186.95,187.77,15729.0,187.51,187.81,186.95,187.77,15729.0
2019-01-07 12:30:00,187.82,188.21,187.3,187.45,23952.0,187.82,188.21,187.3,187.45,23952.0
2019-01-07 13:00:00,187.45,188.13,187.44,188.13,13707.0,187.45,188.13,187.44,188.13,13707.0
2019-01-07 13:30:00,188.06,188.1,187.29,187.37,20883.0,188.06,188.1,187.29,187.37,20883.0
2019-01-07 14:00:00,187.46,187.89,187.31,187.87,23273.0,187.46,187.89,187.31,187.87,23273.0
2019-01-07 14:30:00,187.87,188.15,187.0,187.06,28998.0,187.87,188.15,187.0,187.06,28998.0
2019-01-07 15:00:00,187.08,188.05,187.06,187.93,31568.0,187.08,188.05,187.06,187.93,31568.0
2019-01-07 15:30:00,187.98,187.98,187.08,187.23,62597.0,187.98,187.98,187.08,187.23,62597.0
2019-01-08 09:30:00,189.17,190.33,188.66,189.75,61687.0,189.17,190.33,188.66,189.75,61687.0
2019-01-08 10:00:00,189.73,189.85,188.75,189.46,54553.0,189.73,189.85,188.75,189.46,54553.0
2019-01-08 10:30:00,189.46,190.92,189.35,190.48,49144.0,189.46,190.92,189.35,190.48,49144.0
2019-01-08 11:00:00,190.45,190.71,189.7,189.98,49534.0,190.45,190.71,189.7,189.98,49534.0
2019-01-08 11:30:00,189.75,190.33,189.74,190.33,27480.0,189.75,190.33,189.74,190.33,27480.0
2019-01-08 12:00:00,190.35,191.13,190.1,190.79,23520.0,190.35,191.13,190.1,190.79,23520.0
2019-01-08 12:30:00,190.87,191.09,190.29,190.47,21243.0,190.87,191.09,190.29,190.47,21243.0
2019-01-08 13:00:00,190.47,191.59,190.3,191.44,24184.0,190.47,191.59,190.3,191.44,24184.0
2019-01-08 13:30:00,191.42,191.69,190.72,191.08,42340.0,191.42,191.69,190.72,191.08,42340.0
2019-01-08 14:00:00,191.0,191.24,190.68,190.68,19171.0,191.0,191.24,190.68,190.68,19171.0
2019-01-08 14:30:00,190.64,191.21,190.55,191.05,16084.0,190.64,191.21,190.55,191.05,16084.0
2019-01-08 15:00:00,190.99,191.84,190.78,191.84,25945.0,190.99,191.84,190.78,191.84,25945.0
2019-01-08 15:30:00,191.9,192.5,191.87,192.45,68462.0,191.9,192.5,191.87,192.45,68462.0
2019-01-09 09:30:00,193.67,196.41,192.71,196.31,32526.0,193.67,196.41,192.71,196.31,32526.0
2019-01-09 10:00:00,196.53,197.16,196.18,196.58,48966.0,196.53,197.16,196.18,196.58,48966.0
2019-01-09 10:30:00,196.56,196.66,195.22,195.46,24840.0,196.56,196.66,195.22,195.46,24840.0
2019-01-09 11:00:00,195.53,196.25,195.52,196.06,17371.0,195.53,196.25,195.52,196.06,17371.0
2019-01-09 11:30:00,196.05,196.73,195.91,196.54,19200.0,196.05,196.73,195.91,196.54,19200.0
2019-01-09 12:00:00,196.59,196.65,195.62,195.76,23857.0,196.59,196.65,195.62,195.76,23857.0
2019-01-09 12:30:00,195.74,196.23,195.74,195.88,16965.0,195.74,196.23,195.74,195.88,16965.0
2019-01-09 13:00:00,195.91,195.99,195.39,195.45,10415.0,195.91,195.99,195.39,195.45,10415.0
2019-01-09 13:30:00,195.49,195.54,194.91,195.02,15207.0,195.49,195.54,194.91,195.02,15207.0
2019-01-09 14:00:00,195.08,195.49,194.15,194.15,21576.0,195.08,195.49,194.15,194.15,21576.0
2019-01-09 14:30:00,194.26,195.05,193.98,194.87,24229.0,194.26,195.05,193.98,194.87,24229.0
2019-01-09 15:00:00,194.86,195.3,194.8,195.17,23919.0,194.86,195.3,194.8,195.17,23919.0
2019-01-09 15:30:00,195.13,195.43,194.42,194.95,70982.0,195.13,195.43,194.42,194.95,70982.0
2019-01-10 09:30:00,193.75,194.9,193.34,193.79,50484.0,193.75,194.9,193.34,193.79,50484.0
2019-01-10 10:00:00,194.06,194.72,193.73,194.47,11937.0,194.06,194.72,193.73,194.47,11937.0
2019-01-10 10:30:00,194.89,195.07,194.05,194.62,24311.0,194.89,195.07,194.05,194.62,24311.0
2019-01-10 11:00:00,194.5,195.09,194.34,194.56,15986.0,194.5,195.09,194.34,194.56,15986.0
2019-01-10 11:30:00,194.68,195.38,192.68,194.38,53923.0,194.68,195.38,192.68,194.38,53923.0
2019-01-10 12:00:00,194.46,195.89,194.45,195.89,16432.0,194.46,195.89,194.45,195.89,16432.0
2019-01-10 12:30:00,196.01,196.59,195.66,196.46,13559.0,196.01,196.59,195.66,196.46,13559.0
2019-01-10 13:00:00,196.34,196.34,195.0,195.37,13095.0,196.34,196.34,195.0,195.37,13095.0
2019-01-10 13:30:00,195.36,195.96,195.11,195.92,12324.0,195.36,195.96,195.11,195.92,12324.0
2019-01-10 14:00:00,195.98,197.03,195.97,196.85,15625.0,195.98,197.03,195.97,196.85,15625.0
2019-01-10 14:30:00,196.95,197.07,195.79,195.87,16072.0,196.95,197.07,195.79,195.87,16072.0
2019-01-10 15:00:00,195.7,196.66,195.66,196.43,18305.0,195.7,196.66,195.66,196.43,18305.0
2019-01-10 15:30:00,196.43,197.09,196.23,196.88,40962.0,196.43,197.09,196.23,196.88,40962.0
2019-01-11 09:30:00,195.85,196.99,195.42,196.48,11942.0,195.85,196.99,195.42,196.48,11942.0
2019-01-11 10:00:00,196.58,197.48,196.56,197.09,11700.0,196.58,197.48,196.56,197.09,11700.0
2019-01-11 10:30:00,197.0,197.66,196.85,197.62,12007.0,197.0,197.66,196.85,197.62,12007.0
2019-01-11 11:00:00,197.68,198.02,197.48,197.95,12893.0,197.68,198.02,197.48,197.95,12893.0
2019-01-11 11:30:00,197.95,198.26,197.79,198.16,14810.0,197.95,198.26,197.79,198.16,14810.0
2019-01-11 12:00:00,198.08,198.25,197.29,197.38,22419.0,198.08,198.25,197.29,197.38,22419.0
2019-01-11 12:30:00,197.4,197.95,197.4,197.87,12152.0,197.4,197.95,197.4,197.87,12152.0
2019-01-11 13:00:00,197.83,197.83,197.31,197.41,8301.0,197.83,197.83,197.31,197.41,8301.0
2019-01-11 13:30:00,197.45,197.86,197.45,197.86,11633.0,197.45,197.86,197.45,197.86,11633.0
2019-01-11 14:00:00,197.86,198.32,197.74,198.24,11251.0,197.86,198.32,197.74,198.24,11251.0
2019-01-11 14:30:00,198.2,198.36,197.78,197.81,16737.0,198.2,198.36,197.78,197.81,16737.0
2019-01-11 15:00:00,197.81,198.11,197.7,197.77,15843.0,197.81,198.11,197.7,197.77,15843.0
2019-01-11 15:30:00,197.76,198.25,197.74,198.23,29115.0,197.76,198.25,197.74,198.23,29115.0
2019-01-14 09:30:00,196.46,196.46,195.23,195.64,25201.0,196.46,196.46,195.23,195.64,25201.0
2019-01-14 10:00:00,195.79,196.7,195.69,196.1,26581.0,195.79,196.7,195.69,196.1,26581.0
2019-01-14 10:30:00,196.17,196.2,195.63,196.15,52865.0,196.17,196.2,195.63,196.15,52865.0
2019-01-14 11:00:00,196.14,196.81,196.04,196.71,22226.0,196.14,196.81,196.04,196.71,22226.0
2019-01-14 11:30:00,196.69,197.66,196.69,197.13,15419.0,196.69,197.66,196.69,197.13,15419.0
2019-01-14 12:00:00,197.13,197.54,196.8,197.52,11814.0,197.13,197.54,196.8,197.52,11814.0
2019-01-14 12:30:00,197.5,197.62,197.14,197.14,9316.0,197.5,197.62,197.14,197.14,9316.0
2019-01-14 13:00:00,197.21,197.43,197.03,197.03,9718.0,197.21,197.43,197.03,197.03,9718.0
2019-01-14 13:30:00,197.03,197.04,196.23,196.23,17595.0,197.03,197.04,196.23,196.23,17595.0
2019-01-14 14:00:00,196.21,196.4,195.44,195.44,25441.0,196.21,196.4,195.44,195.44,25441.0
2019-01-14 14:30:00,195.41,196.52,195.41,196.1,19332.0,195.41,196.52,195.41,196.1,19332.0
2019-01-14 15:00:00,196.08,196.56,196.05,196.25,18004.0,196.08,196.56,196.05,196.25,18004.0
2019-01-14 15:30:00,196.24,196.46,195.66,195.8,53568.0,196.24,196.46,195.66,195.8,53568.0
2019-01-15 09:30:00,196.29,197.74,195.72,197.72,29954.0,196.29,197.74,195.72,197.72,29954.0
2019-01-15 10:00:00,197.66,198.83,197.44,198.22,27611.0,197.66,198.83,197.44,198.22,27611.0
2019-01-15 10:30:00,198.09,198.16,196.65,196.83,32460.0,198.09,198.16,196.65,196.83,32460.0
2019-01-15 11:00:00,196.72,196.99,195.67,196.33,34601.0,196.72,196.99,195.67,196.33,34601.0
2019-01-15 11:30:00,196.42,196.53,195.88,196.46,38632.0,196.42,196.53,195.88,196.46,38632.0
2019-01-15 12:00:00,196.4,197.35,196.27,196.97,12961.0,196.4,197.35,196.27,196.97,12961.0
2019-01-15 12:30:00,196.92,197.11,196.71,196.85,15681.0,196.92,197.11,196.71,196.85,15681.0
2019-01-15 13:00:00,196.75,197.05,196.59,196.84,13237.0,196.75,197.05,196.59,196.84,13237.0
2019-01-15 13:30:00,196.89,197.64,196.86,197.5,14943.0,196.89,197.64,196.86,197.5,14943.0
2019-01-15 14:00:00,197.56,197.86,196.63,196.71,17746.0,197.56,197.86,196.63,196.71,17746.0
2019-01-15 14:30:00,196.57,197.17,196.35,197.09,15687.0,196.57,197.17,196.35,197.09,15687.0
2019-01-15 15:00:00,197.09,197.45,197.01,197.41,22136.0,197.09,197.45,197.01,197.41,22136.0
2019-01-15 15:30:00,197.35,197.7,197.09,197.66,43018.0,197.35,197.7,197.09,197.66,43018.0
2019-01-16 09:30:00,198.4,201.58,197.32,201.1,91133.0,198.4,201.58,197.32,201.1,91133.0
2019-01-16 10:00:00,201.14,201.55,200.44,201.2,73467.0,201.14,201.55,200.44,201.2,73467.0
2019-01-16 10:30:00,200.99,201.09,199.93,200.18,46322.0,200.99,201.09,199.93,200.18,46322.0
2019-01-16 11:00:00,200.17,200.27,199.57,199.96,46921.0,200.17,200.27,199.57,199.96,46921.0
2019-01-16 11:30:00,199.93,200.27,199.58,199.71,47056.0,199.93,200.27,199.58,199.71,47056.0
2019-01-16 12:00:00,199.76,200.43,199.69,200.35,37866.0,199.76,200.43,199.69,200.35,37866.0
2019-01-16 12:30:00,200.4,200.4,199.95,200.36,24045.0,200.4,200.4,199.95,200.36,24045.0
2019-01-16 13:00:00,200.36,200.36,199.81,199.95,28495.0,200.36,200.36,199.81,199.95,28495.0
2019-01-16 13:30:00,199.9,200.29,199.71,200.24,18392.0,199.9,200.29,199.71,200.24,18392.0
2019-01-16 14:00:00,200.28,200.4,199.78,200.23,25518.0,200.28,200.4,199.78,200.23,25518.0
2019-01-16 14:30:00,200.23,200.29,199.56,199.61,25315.0,200.23,200.29,199.56,199.61,25315.0
2019-01-16 15:00:00,199.65,199.91,199.52,199.55,27894.0,199.65,199.91,199.52,199.55,27894.0
2019-01-16 15:30:00,199.59,199.62,198.56,198.68,82522.0,199.59,199.62,198.56,198.68,82522.0
2019-01-17 09:30:00,198.08,199.64,198.08,199.05,31676.0,198.08,199.64,198.08,199.05,31676.0
2019-01-17 10:00:00,199.06,199.77,198.96,199.26,20132.0,199.06,199.77,198.96,199.26,20132.0
2019-01-17 10:30:00,199.28,199.52,199.01,199.17,15465.0,199.28,199.52,199.01,199.17,15465.0
2019-01-17 11:00:00,199.26,199.91,199.21,199.83,46494.0,199.26,199.91,199.21,199.83,46494.0
2019-01-17 11:30:00,199.82,199.97,199.66,199.73,18917.0,199.82,199.97,199.66,199.73,18917.0
2019-01-17 12:00:00,199.73,199.98,199.48,199.88,17838.0,199.73,199.98,199.48,199.88,17838.0
2019-01-17 12:30:00,199.81,200.16,199.6,200.08,37951.0,199.81,200.16,199.6,200.08,37951.0
2019-01-17 13:00:00,200.08,200.38,200.02,200.23,34576.0,200.08,200.38,200.02,200.23,34576.0
2019-01-17 13:30:00,200.23,200.49,200.22,200.49,24913.0,200.23,200.49,200.22,200.49,24913.0
2019-01-17 14:00:00,200.64,200.93,200.25,200.25,18366.0,200.64,200.93,200.25,200.25,18366.0
2019-01-17 14:30:00,200.28,202.3,200.22,201.8,50873.0,200.28,202.3,200.22,201.8,50873.0
2019-01-17 15:00:00,201.7,201.75,201.0,201.42,32745.0,201.7,201.75,201.0,201.42,32745.0
2019-01-17 15:30:00,201.47,202.46,201.43,202.35,59913.0,201.47,202.46,201.43,202.35,59913.0
2019-01-18 09:30:00,203.27,204.28,202.63,204.28,100895.0,203.27,204.28,202.63,204.28,100895.0
2019-01-18 10:00:00,204.27,204.42,203.32,204.42,26837.0,204.27,204.42,203.32,204.42,26837.0
2019-01-18 10:30:00,204.25,204.58,203.81,203.81,37038.0,204.25,204.58,203.81,203.81,37038.0
2019-01-18 11:00:00,203.91,205.72,203.84,205.44,43002.0,203.91,205.72,203.84,205.44,43002.0
2019-01-18 11:30:00,205.43,206.12,205.03,206.12,25995.0,205.43,206.12,205.03,206.12,25995.0
2019-01-18 12:00:00,206.14,206.99,205.94,206.85,41615.0,206.14,206.99,205.94,206.85,41615.0
2019-01-18 12:30:00,206.76,207.38,206.65,207.35,37015.0,206.76,207.38,206.65,207.35,37015.0
2019-01-18 13:00:00,207.3,207.58,206.27,206.41,23626.0,207.3,207.58,206.27,206.41,23626.0
2019-01-18 13:30:00,206.45,206.48,205.68,206.47,15373.0,206.45,206.48,205.68,206.47,15373.0
2019-01-18 14:00:00,206.52,206.57,206.23,206.46,18179.0,206.52,206.57,206.23,206.46,18179.0
2019-01-18 14:30:00,206.45,206.59,205.97,206.19,24672.0,206.45,206.59,205.97,206.19,24672.0
2019-01-18 15:00:00,206.15,206.99,206.0,206.93,44177.0,206.15,206.99,206.0,206.93,44177.0
2019-01-18 15:30:00,207.0,207.12,206.02,206.98,115931.0,207.0,207.12,206.02,206.98,115931.0
2019-01-22 09:30:00,205.59,205.59,203.57,203.89,84852.0,205.59,205.59,203.57,203.89,84852.0
2019-01-22 10:00:00,203.88,204.66,203.61,204.06,41977.0,203.88,204.66,203.61,204.06,41977.0
2019-01-22 10:30:00,204.27,205.04,203.88,204.85,32469.0,204.27,205.04,203.88,204.85,32469.0
2019-01-22 11:00:00,204.8,205.09,204.58,205.06,18907.0,204.8,205.09,204.58,205.06,18907.0
2019-01-22 11:30:00,204.98,205.11,204.29,204.6,21047.0,204.98,205.11,204.29,204.6,21047.0
2019-01-22 12:00:00,204.43,204.86,204.11,204.59,47044.0,204.43,204.86,204.11,204.59,47044.0
2019-01-22 12:30:00,204.43,204.93,203.78,204.19,34231.0,204.43,204.93,203.78,204.19,34231.0
2019-01-22 13:00:00,204.2,204.2,202.66,203.1,41350.0,204.2,204.2,202.66,203.1,41350.0
2019-01-22 13:30:00,203.05,203.38,202.46,203.38,24717.0,203.05,203.38,202.46,203.38,24717.0
2019-01-22 14:00:00,203.38,203.53,202.67,203.01,26660.0,203.38,203.53,202.67,203.01,26660.0
2019-01-22 14:30:00,202.98,203.16,202.21,202.48,26810.0,202.98,203.16,202.21,202.48,26810.0
2019-01-22 15:00:00,202.54,202.73,202.16,202.59,52228.0,202.54,202.73,202.16,202.59,52228.0
2019-01-22 15:30:00,202.6,203.82,202.04,203.82,98958.0,202.6,203.82,202.04,203.82,98958.0
2019-01-23 09:30:00,224.49,228.82,220.29,226.98,344973.0,224.49,228.82,220.29,226.98,344973.0
2019-01-23 10:00:00,226.98,227.9,225.97,226.93,209072.0,226.98,227.9,225.97,226.93,209072.0
2019-01-23 10:30:00,226.97,227.34,226.07,226.4,138796.0,226.97,227.34,226.07,226.4,138796.0
2019-01-23 11:00:00,226.21,227.22,223.77,224.42,114830.0,226.21,227.22,223.77,224.42,114830.0
2019-01-23 11:30:00,224.45,224.98,221.6,223.15,166690.0,224.45,224.98,221.6,223.15,166690.0
2019-01-23 12:00:00,223.36,225.33,221.55,224.68,123605.0,223.36,225.33,221.55,224.68,123605.0
2019-01-23 12:30:00,224.81,225.21,224.24,224.82,75830.0,224.81,225.21,224.24,224.82,75830.0
2019-01-23 13:00:00,224.88,224.94,223.76,224.33,45205.0,224.88,224.94,223.76,224.33,45205.0
2019-01-23 13:30:00,224.34,225.38,224.1,224.57,78156.0,224.34,225.38,224.1,224.57,78156.0
2019-01-23 14:00:00,224.64,226.75,224.6,225.81,95939.0,224.64,226.75,224.6,225.81,95939.0
2019-01-23 14:30:00,225.81,227.0,225.07,226.82,179303.0,225.81,227.0,225.07,226.82,179303.0
2019-01-23 15:00:00,226.82,228.4,226.0,228.16,95952.0,226.82,228.4,226.0,228.16,95952.0
2019-01-23 15:30:00,228.08,229.7,227.96,229.5,247058.0,228.08,229.7,227.96,229.5,247058.0
2019-01-24 09:30:00,229.38,230.18,226.06,227.8,101022.0,229.38,230.18,226.06,227.8,101022.0
2019-01-24 10:00:00,227.96,229.21,227.34,228.02,76072.0,227.96,229.21,227.34,228.02,76072.0
2019-01-24 10:30:00,228.03,228.16,226.68,227.2,36079.0,228.03,228.16,226.68,227.2,36079.0
2019-01-24 11:00:00,227.19,227.29,226.42,226.97,48869.0,227.19,227.29,226.42,226.97,48869.0
2019-01-24 11:30:00,226.92,227.09,226.26,226.42,42546.0,226.92,227.09,226.26,226.42,42546.0
2019-01-24 12:00:00,226.51,226.86,226.24,226.62,25716.0,226.51,226.86,226.24,226.62,25716.0
2019-01-24 12:30:00,226.7,226.7,225.71,225.8,37090.0,226.7,226.7,225.71,225.8,37090.0
2019-01-24 13:00:00,225.8,225.92,224.63,225.11,49513.0,225.8,225.92,224.63,225.11,49513.0
2019-01-24 13:30:00,225.23,225.33,224.54,224.63,35933.0,225.23,225.33,224.54,224.63,35933.0
2019-01-24 14:00:00,224.63,225.42,224.28,224.94,78620.0,224.63,225.42,224.28,224.94,78620.0
2019-01-24 14:30:00,224.89,224.99,223.95,224.02,54511.0,224.89,224.99,223.95,224.02,54511.0
2019-01-24 15:00:00,224.05,225.0,223.87,224.01,58765.0,224.05,225.0,223.87,224.01,58765.0
2019-01-24 15:30:00,224.16,224.16,223.43,223.71,142458.0,224.16,224.16,223.43,223.71,142458.0
2019-01-25 09:30:00,225.0,225.9,223.85,225.7,58940.0,225.0,225.9,223.85,225.7,58940.0
2019-01-25 10:00:00,225.65,227.42,225.57,226.62,44972.0,225.65,227.42,225.57,226.62,44972.0
2019-01-25 10:30:00,226.61,229.49,226.58,229.46,109146.0,226.61,229.49,226.58,229.46,109146.0
2019-01-25 11:00:00,229.46,229.9,228.79,229.32,73570.0,229.46,229.9,228.79,229.32,73570.0
2019-01-25 11:30:00,229.35,229.99,228.92,229.3,25508.0,229.35,229.99,228.92,229.3,25508.0
2019-01-25 12:00:00,229.4,229.4,228.06,228.18,41444.0,229.4,229.4,228.06,228.18,41444.0
2019-01-25 12:30:00,228.07,228.23,227.5,228.23,23194.0,228.07,228.23,227.5,228.23,23194.0
2019-01-25 13:00:00,228.23,228.46,228.02,228.42,24170.0,228.23,228.46,228.02,228.42,24170.0
2019-01-25 13:30:00,228.38,228.45,227.56,227.66,21566.0,228.38,228.45,227.56,227.66,21566.0
2019-01-25 14:00:00,227.79,228.06,227.14,227.17,24559.0,227.79,228.06,227.14,227.17,24559.0
2019-01-25 14:30:00,227.27,228.47,227.22,228.47,34653.0,227.27,228.47,227.22,228.47,34653.0
2019-01-25 15:00:00,228.46,228.92,228.29,228.52,65172.0,228.46,228.92,228.29,228.52,65172.0
2019-01-25 15:30:00,228.52,229.23,227.87,229.07,172007.0,228.52,229.23,227.87,229.07,172007.0
2019-01-28 09:30:00,227.94,229.73,226.82,227.73,87299.0,227.94,229.73,226.82,227.73,87299.0
2019-01-28 10:00:00,228.04,229.43,227.51,228.11,49509.0,228.04,229.43,227.51,228.11,49509.0
2019-01-28 10:30:00,228.14,228.66,227.41,228.06,49540.0,228.14,228.66,227.41,228.06,49540.0
2019-01-28 11:00:00,228.08,228.6,227.97,228.27,100012.0,228.08,228.6,227.97,228.27,100012.0
2019-01-28 11:30:00,228.27,228.33,227.24,227.52,40793.0,228.27,228.33,227.24,227.52,40793.0
2019-01-28 12:00:00,227.31,228.23,227.27,228.15,24974.0,227.31,228.23,227.27,228.15,24974.0
2019-01-28 12:30:00,228.12,229.15,228.12,228.79,24260.0,228.12,229.15,228.12,228.79,24260.0
2019-01-28 13:00:00,228.78,229.18,228.48,228.76,17544.0,228.78,229.18,228.48,228.76,17544.0
2019-01-28 13:30:00,228.85,229.46,228.84,229.1,40751.0,228.85,229.46,228.84,229.1,40751.0
2019-01-28 14:00:00,229.09,229.2,227.99,228.0,16840.0,229.09,229.2,227.99,228.0,16840.0
2019-01-28 14:30:00,228.01,228.65,227.91,228.17,24459.0,228.01,228.65,227.91,228.17,24459.0
2019-01-28 15:00:00,228.18,228.79,228.09,228.56,29954.0,228.18,228.79,228.09,228.56,29954.0
2019-01-28 15:30:00,228.49,228.77,228.2,228.65,86719.0,228.49,228.77,228.2,228.65,86719.0
2019-01-29 09:30:00,230.64,231.86,227.85,231.33,49333.0,230.64,231.86,227.85,231.33,49333.0
2019-01-29 10:00:00,231.11,231.45,230.06,230.62,49380.0,231.11,231.45,230.06,230.62,49380.0
2019-01-29 10:30:00,230.64,231.01,230.14,230.56,51393.0,230.64,231.01,230.14,230.56,51393.0
2019-01-29 11:00:00,230.48,231.11,230.45,230.75,65376.0,230.48,231.11,230.45,230.75,65376.0
2019-01-29 11:30:00,230.83,231.75,230.83,231.67,25159.0,230.83,231.75,230.83,231.67,25159.0
2019-01-29 12:00:00,231.73,231.89,230.67,231.05,89620.0,231.73,231.89,230.67,231.05,89620.0
2019-01-29 12:30:00,231.16,231.17,229.86,230.08,13870.0,231.16,231.17,229.86,230.08,13870.0
2019-01-29 13:00:00,229.92,230.24,229.81,230.17,8370.0,229.92,230.24,229.81,230.17,8370.0
2019-01-29 13:30:00,230.15,230.51,230.14,230.17,10407.0,230.15,230.51,230.14,230.17,10407.0
2019-01-29 14:00:00,230.1,230.1,229.16,229.27,27005.0,230.1,230.1,229.16,229.27,27005.0
2019-01-29 14:30:00,229.28,229.55,228.37,228.39,19096.0,229.28,229.55,228.37,228.39,19096.0
2019-01-29 15:00:00,228.5,229.36,228.41,229.1,30833.0,228.5,229.36,228.41,229.1,30833.0
2019-01-29 15:30:00,229.14,229.56,229.03,229.37,70126.0,229.14,229.56,229.03,229.37,70126.0
2019-01-30 09:30:00,229.06,231.21,226.2,228.84,114716.0,229.06,231.21,226.2,228.84,114716.0
2019-01-30 10:00:00,228.95,230.28,228.03,230.27,40489.0,228.95,230.28,228.03,230.27,40489.0
2019-01-30 10:30:00,230.4,230.4,228.79,229.01,33594.0,230.4,230.4,228.79,229.01,33594.0
2019-01-30 11:00:00,228.86,231.03,228.86,230.3,47940.0,228.86,231.03,228.86,230.3,47940.0
2019-01-30 11:30:00,230.38,230.81,229.92,230.58,50382.0,230.38,230.81,229.92,230.58,50382.0
2019-01-30 12:00:00,230.59,230.93,230.4,230.72,25649.0,230.59,230.93,230.4,230.72,25649.0
2019-01-30 12:30:00,230.75,230.75,230.2,230.23,18758.0,230.75,230.75,230.2,230.23,18758.0
2019-01-30 13:00:00,230.5,230.5,230.12,230.33,8987.0,230.5,230.5,230.12,230.33,8987.0
2019-01-30 13:30:00,230.48,230.66,230.29,230.33,17501.0,230.48,230.66,230.29,230.33,17501.0
2019-01-30 14:00:00,230.33,231.4,230.2,230.65,83667.0,230.33,231.4,230.2,230.65,83667.0
2019-01-30 14:30:00,230.66,232.33,230.63,232.23,30891.0,230.66,232.33,230.63,232.23,30891.0
2019-01-30 15:00:00,232.16,232.18,231.09,231.43,32308.0,232.16,232.18,231.09,231.43,32308.0
2019-01-30 15:30:00,231.42,231.99,231.23,231.63,91454.0,231.42,231.99,231.23,231.63,91454.0
2019-01-31 09:30:00,231.2,231.43,228.04,228.89,46289.0,231.2,231.43,228.04,228.89,46289.0
2019-01-31 10:00:00,229.06,230.69,228.9,230.17,26150.0,229.06,230.69,228.9,230.17,26150.0
2019-01-31 10:30:00,230.26,230.84,229.59,229.82,27354.0,230.26,230.84,229.59,229.82,27354.0
2019-01-31 11:00:00,229.95,231.21,229.95,231.04,21837.0,229.95,231.21,229.95,231.04,21837.0
2019-01-31 11:30:00,231.05,231.7,230.86,231.64,31894.0,231.05,231.7,230.86,231.64,31894.0
2019-01-31 12:00:00,231.64,231.64,230.48,230.48,17106.0,231.64,231.64,230.48,230.48,17106.0
2019-01-31 12:30:00,230.49,231.19,230.11,230.33,22672.0,230.49,231.19,230.11,230.33,22672.0
2019-01-31 13:00:00,230.33,230.87,230.05,230.37,28948.0,230.33,230.87,230.05,230.37,28948.0
2019-01-31 13:30:00,230.3,230.63,230.05,230.52,20213.0,230.3,230.63,230.05,230.52,20213.0
2019-01-31 14:00:00,230.51,231.02,230.46,230.93,26166.0,230.51,231.02,230.46,230.93,26166.0
2019-01-31 14:30:00,230.99,231.15,230.63,231.06,36897.0,230.99,231.15,230.63,231.06,36897.0
2019-01-31 15:00:00,231.07,231.29,230.41,230.79,57101.0,231.07,231.29,230.41,230.79,57101.0
2019-01-31 15:30:00,230.82,231.58,230.71,231.21,122980.0,230.82,231.58,230.71,231.21,122980.0
2019-02-01 09:30:00,231.62,233.0,229.78,230.01,66537.0,231.62,233.0,229.78,230.01,66537.0
2019-02-01 10:00:00,229.93,231.47,229.92,230.96,37059.0,229.93,231.47,229.92,230.96,37059.0
2019-02-01 10:30:00,230.86,231.26,230.38,230.43,23121.0,230.86,231.26,230.38,230.43,23121.0
2019-02-01 11:00:00,230.46,231.36,230.4,231.06,28164.0,230.46,231.36,230.4,231.06,28164.0
2019-02-01 11:30:00,231.13,231.77,230.98,231.65,38724.0,231.13,231.77,230.98,231.65,38724.0
2019-02-01 12:00:00,231.77,231.78,231.05,231.47,26332.0,231.77,231.78,231.05,231.47,26332.0
2019-02-01 12:30:00,231.57,231.95,231.3,231.74,16675.0,231.57,231.95,231.3,231.74,16675.0
2019-02-01 13:00:00,231.68,231.92,231.13,231.22,20560.0,231.68,231.92,231.13,231.22,20560.0
2019-02-01 13:30:00,231.18,231.18,230.54,230.67,25173.0,231.18,231.18,230.54,230.67,25173.0
2019-02-01 14:00:00,230.74,230.75,230.14,230.66,29561.0,230.74,230.75,230.14,230.66,29561.0
2019-02-01 14:30:00,230.77,231.18,230.42,230.48,19190.0,230.77,231.18,230.42,230.48,19190.0
2019-02-01 15:00:00,230.49,230.61,230.04,230.21,44043.0,230.49,230.61,230.04,230.21,44043.0
2019-02-01 15:30:00,230.21,230.85,230.21,230.65,91798.0,230.21,230.85,230.21,230.65,91798.0
2019-02-04 09:30:00,230.8,232.41,229.44,229.81,50196.0,230.8,232.41,229.44,229.81,50196.0
2019-02-04 10:00:00,229.72,229.72,228.58,229.1,44375.0,229.72,229.72,228.58,229.1,44375.0
2019-02-04 10:30:00,229.29,229.83,228.83,229.58,25226.0,229.29,229.83,228.83,229.58,25226.0
2019-02-04 11:00:00,229.59,230.31,229.59,230.16,27128.0,229.59,230.31,229.59,230.16,27128.0
2019-02-04 11:30:00,230.13,230.65,230.05,230.14,36822.0,230.13,230.65,230.05,230.14,36822.0
2019-02-04 12:00:00,230.19,230.33,229.94,230.0,17634.0,230.19,230.33,229.94,230.0,17634.0
2019-02-04 12:30:00,230.0,230.28,229.71,229.95,47656.0,230.0,230.28,229.71,229.95,47656.0
2019-02-04 13:00:00,229.95,230.28,229.66,229.72,26654.0,229.95,230.28,229.66,229.72,26654.0
2019-02-04 13:30:00,229.81,230.18,229.43,230.07,25889.0,229.81,230.18,229.43,230.07,25889.0
2019-02-04 14:00:00,230.12,230.26,229.92,230.15,36348.0,230.12,230.26,229.92,230.15,36348.0
2019-02-04 14:30:00,230.15,230.31,229.97,230.1,37180.0,230.15,230.31,229.97,230.1,37180.0
2019-02-04 15:00:00,230.15,230.66,230.02,230.43,52294.0,230.15,230.66,230.02,230.43,52294.0
2019-02-04 15:30:00,230.41,230.52,229.98,230.33,127966.0,230.41,230.52,229.98,230.33,127966.0
2019-02-05 09:30:00,230.31,232.05,230.26,231.7,33285.0,230.31,232.05,230.26,231.7,33285.0
2019-02-05 10:00:00,231.7,232.25,231.41,231.85,25409.0,231.7,232.25,231.41,231.85,25409.0
2019-02-05 10:30:00,231.94,232.74,231.84,232.27,15904.0,231.94,232.74,231.84,232.27,15904.0
2019-02-05 11:00:00,232.55,233.18,232.37,233.07,23579.0,232.55,233.18,232.37,233.07,23579.0
2019-02-05 11:30:00,233.03,233.27,232.67,233.05,12768.0,233.03,233.27,232.67,233.05,12768.0
2019-02-05 12:00:00,233.0,233.06,232.28,232.55,10561.0,233.0,233.06,232.28,232.55,10561.0
2019-02-05 12:30:00,232.57,232.73,232.37,232.6,9419.0,232.57,232.73,232.37,232.6,9419.0
2019-02-05 13:00:00,232.54,232.57,232.1,232.35,24422.0,232.54,232.57,232.1,232.35,24422.0
2019-02-05 13:30:00,232.42,232.6,232.22,232.47,7622.0,232.42,232.6,232.22,232.47,7622.0
2019-02-05 14:00:00,232.56,233.16,232.51,232.84,12463.0,232.56,233.16,232.51,232.84,12463.0
2019-02-05 14:30:00,232.84,232.97,232.61,232.77,15048.0,232.84,232.97,232.61,232.77,15048.0
2019-02-05 15:00:00,232.85,233.15,232.7,233.08,23160.0,232.85,233.15,232.7,233.08,23160.0
2019-02-05 15:30:00,233.07,233.13,232.38,232.66,53728.0,233.07,233.13,232.38,232.66,53728.0
2019-02-06 09:30:00,231.45,233.44,231.26,232.98,23373.0,231.45,233.44,231.26,232.98,23373.0
2019-02-06 10:00:00,233.21,233.4,232.32,232.56,22021.0,233.21,233.4,232.32,232.56,22021.0
2019-02-06 10:30:00,232.56,233.48,232.56,233.46,31066.0,232.56,233.48,232.56,233.46,31066.0
2019-02-06 11:00:00,233.41,233.46,232.55,232.96,23467.0,233.41,233.46,232.55,232.96,23467.0
2019-02-06 11:30:00,232.97,233.25,232.83,232.99,17525.0,232.97,233.25,232.83,232.99,17525.0
2019-02-06 12:00:00,233.07,233.14,232.2,232.33,28375.0,233.07,233.14,232.2,232.33,28375.0
2019-02-06 12:30:00,232.48,232.51,231.86,232.35,41519.0,232.48,232.51,231.86,232.35,41519.0
2019-02-06 13:00:00,232.33,233.02,232.31,233.01,15866.0,232.33,233.02,232.31,233.01,15866.0
2019-02-06 13:30:00,232.96,233.03,232.59,232.7,15708.0,232.96,233.03,232.59,232.7,15708.0
2019-02-06 14:00:00,232.71,232.76,231.87,232.16,26301.0,232.71,232.76,231.87,232.16,26301.0
2019-02-06 14:30:00,232.28,232.55,232.12,232.49,53049.0,232.28,232.55,232.12,232.49,53049.0
2019-02-06 15:00:00,232.48,232.78,232.27,232.61,40754.0,232.48,232.78,232.27,232.61,40754.0
2019-02-06 15:30:00,232.61,232.77,232.38,232.61,46915.0,232.61,232.77,232.38,232.61,46915.0
2019-02-07 09:30:00,231.0,231.55,230.33,230.71,24843.0,231.0,231.55,230.33,230.71,24843.0
2019-02-07 10:00:00,230.64,231.14,230.35,230.91,27044.0,230.64,231.14,230.35,230.91,27044.0
2019-02-07 10:30:00,231.07,231.42,229.89,229.98,23983.0,231.07,231.42,229.89,229.98,23983.0
2019-02-07 11:00:00,230.09,230.18,229.3,229.3,36323.0,230.09,230.18,229.3,229.3,36323.0
2019-02-07 11:30:00,229.35,230.16,228.86,229.87,56743.0,229.35,230.16,228.86,229.87,56743.0
2019-02-07 12:00:00,229.72,229.78,229.3,229.54,13917.0,229.72,229.78,229.3,229.54,13917.0
2019-02-07 12:30:00,229.53,229.78,229.09,229.31,10800.0,229.53,229.78,229.09,229.31,10800.0
2019-02-07 13:00:00,229.33,229.97,229.29,229.97,14721.0,229.33,229.97,229.29,229.97,14721.0
2019-02-07 13:30:00,229.91,230.08,229.62,229.82,17510.0,229.91,230.08,229.62,229.82,17510.0
2019-02-07 14:00:00,229.72,229.83,229.36,229.77,12269.0,229.72,229.83,229.36,229.77,12269.0
2019-02-07 14:30:00,229.77,229.9,229.52,229.74,18691.0,229.77,229.9,229.52,229.74,18691.0
2019-02-07 15:00:00,229.78,229.84,229.23,229.5,19453.0,229.78,229.84,229.23,229.5,19453.0
2019-02-07 15:30:00,229.51,230.05,229.24,230.03,76169.0,229.51,230.05,229.24,230.03,76169.0
2019-02-08 09:30:00,228.75,229.35,228.33,228.95,34348.0,228.75,229.35,228.33,228.95,34348.0
2019-02-08 10:00:00,228.95,228.97,228.06,228.65,22448.0,228.95,228.97,228.06,228.65,22448.0
2019-02-08 10:30:00,228.67,228.99,228.58,228.8,28495.0,228.67,228.99,228.58,228.8,28495.0
2019-02-08 11:00:00,228.71,229.09,228.41,228.85,26183.0,228.71,229.09,228.41,228.85,26183.0
2019-02-08 11:30:00,228.95,229.73,228.81,229.65,20211.0,228.95,229.73,228.81,229.65,20211.0
2019-02-08 12:00:00,229.72,229.85,229.23,229.65,12259.0,229.72,229.85,229.23,229.65,12259.0
2019-02-08 12:30:00,229.67,229.67,228.75,228.84,22208.0,229.67,229.67,228.75,228.84,22208.0
2019-02-08 13:00:00,228.95,229.44,228.78,228.93,32989.0,228.95,229.44,228.78,228.93,32989.0
2019-02-08 13:30:00,229.08,229.43,228.94,229.43,21669.0,229.08,229.43,228.94,229.43,21669.0
2019-02-08 14:00:00,229.51,229.7,229.17,229.52,19510.0,229.51,229.7,229.17,229.52,19510.0
2019-02-08 14:30:00,229.55,229.58,229.35,229.58,22100.0,229.55,229.58,229.35,229.58,22100.0
2019-02-08 15:00:00,229.68,230.02,229.48,229.8,32246.0,229.68,230.02,229.48,229.8,32246.0
2019-02-08 15:30:00,229.91,231.09,229.72,231.01,47312.0,229.91,231.09,229.72,231.01,47312.0
2019-02-11 09:30:00,232.17,232.96,231.96,232.32,22390.0,232.17,232.96,231.96,232.32,22390.0
2019-02-11 10:00:00,232.3,232.3,231.58,231.88,12992.0,232.3,232.3,231.58,231.88,12992.0
2019-02-11 10:30:00,231.96,232.92,231.72,232.9,12313.0,231.96,232.92,231.72,232.9,12313.0
2019-02-11 11:00:00,232.83,233.0,232.35,232.64,15187.0,232.83,233.0,232.35,232.64,15187.0
2019-02-11 11:30:00,232.45,232.65,232.17,232.22,9119.0,232.45,232.65,232.17,232.22,9119.0
2019-02-11 12:00:00,232.25,232.34,231.7,232.34,15700.0,232.25,232.34,231.7,232.34,15700.0
2019-02-11 12:30:00,232.41,232.48,231.97,232.38,12495.0,232.41,232.48,231.97,232.38,12495.0
2019-02-11 13:00:00,232.3,232.5,232.06,232.17,9500.0,232.3,232.5,232.06,232.17,9500.0
2019-02-11 13:30:00,232.2,232.43,232.05,232.3,15627.0,232.2,232.43,232.05,232.3,15627.0
2019-02-11 14:00:00,232.27,232.43,232.01,232.37,19756.0,232.27,232.43,232.01,232.37,19756.0
2019-02-11 14:30:00,232.37,232.37,231.91,232.34,12094.0,232.37,232.37,231.91,232.34,12094.0
2019-02-11 15:00:00,232.37,232.83,232.05,232.65,22555.0,232.37,232.83,232.05,232.65,22555.0
2019-02-11 15:30:00,232.74,232.77,232.21,232.25,76728.0,232.74,232.77,232.21,232.25,76728.0
2019-02-12 09:30:00,234.82,234.82,233.27,233.83,43773.0,234.82,234.82,233.27,233.83,43773.0
2019-02-12 10:00:00,233.87,234.18,233.27,233.37,34301.0,233.87,234.18,233.27,233.37,34301.0
2019-02-12 10:30:00,233.3,234.21,233.16,233.97,50392.0,233.3,234.21,233.16,233.97,50392.0
2019-02-12 11:00:00,234.04,234.57,233.89,234.15,41728.0,234.04,234.57,233.89,234.15,41728.0
2019-02-12 11:30:00,234.14,234.17,233.78,233.95,18753.0,234.14,234.17,233.78,233.95,18753.0
2019-02-12 12:00:00,233.95,234.17,233.82,234.13,16419.0,233.95,234.17,233.82,234.13,16419.0
2019-02-12 12:30:00,234.22,234.22,232.93,233.65,25464.0,234.22,234.22,232.93,233.65,25464.0
2019-02-12 13:00:00,233.7,233.89,233.49,233.77,11633.0,233.7,233.89,233.49,233.77,11633.0
2019-02-12 13:30:00,233.75,234.28,233.72,233.93,20919.0,233.75,234.28,233.72,233.93,20919.0
2019-02-12 14:00:00,234.06,234.09,233.7,233.7,12880.0,234.06,234.09,233.7,233.7,12880.0
2019-02-12 14:30:00,233.7,233.88,233.52,233.62,22939.0,233.7,233.88,233.52,233.62,22939.0
2019-02-12 15:00:00,233.62,234.09,233.57,233.91,25366.0,233.62,234.09,233.57,233.91,25366.0
2019-02-12 15:30:00,233.98,234.27,233.84,234.06,68291.0,233.98,234.27,233.84,234.06,68291.0
2019-02-13 09:30:00,234.69,235.85,233.47,235.36,93176.0,234.69,235.85,233.47,235.36,93176.0
2019-02-13 10:00:00,235.49,235.75,235.14,235.27,20438.0,235.49,235.75,235.14,235.27,20438.0
2019-02-13 10:30:00,235.38,235.51,234.55,234.55,34959.0,235.38,235.51,234.55,234.55,34959.0
2019-02-13 11:00:00,234.59,234.9,234.22,234.31,24387.0,234.59,234.9,234.22,234.31,24387.0
2019-02-13 11:30:00,234.33,234.33,233.86,233.96,13029.0,234.33,234.33,233.86,233.96,13029.0
2019-02-13 12:00:00,233.99,234.23,233.85,233.89,10150.0,233.99,234.23,233.85,233.89,10150.0
2019-02-13 12:30:00,233.96,234.12,233.79,234.0,10112.0,233.96,234.12,233.79,234.0,10112.0
2019-02-13 13:00:00,234.07,234.32,233.88,234.25,12074.0,234.07,234.32,233.88,234.25,12074.0
2019-02-13 13:30:00,234.3,234.3,234.03,234.15,8996.0,234.3,234.3,234.03,234.15,8996.0
2019-02-13 14:00:00,234.2,234.36,234.14,234.3,13858.0,234.2,234.36,234.14,234.3,13858.0
2019-02-13 14:30:00,234.31,234.44,234.12,234.33,23181.0,234.31,234.44,234.12,234.33,23181.0
2019-02-13 15:00:00,234.33,234.55,234.32,234.5,24368.0,234.33,234.55,234.32,234.5,24368.0
2019-02-13 15:30:00,234.55,234.65,234.0,234.2,52081.0,234.55,234.65,234.0,234.2,52081.0
2019-02-14 09:30:00,232.87,232.88,231.73,232.3,53414.0,232.87,232.88,231.73,232.3,53414.0
2019-02-14 10:00:00,232.22,232.69,232.07,232.4,18228.0,232.22,232.69,232.07,232.4,18228.0
2019-02-14 10:30:00,232.41,232.49,231.62,232.13,35247.0,232.41,232.49,231.62,232.13,35247.0
2019-02-14 11:00:00,232.22,232.3,231.86,232.13,30043.0,232.22,232.3,231.86,232.13,30043.0
2019-02-14 11:30:00,232.26,232.35,231.91,231.96,71644.0,232.26,232.35,231.91,231.96,71644.0
2019-02-14 12:00:00,232.03,232.42,231.93,232.28,51821.0,232.03,232.42,231.93,232.28,51821.0
2019-02-14 12:30:00,232.33,232.34,231.81,232.01,35048.0,232.33,232.34,231.81,232.01,35048.0
2019-02-14 13:00:00,232.05,232.09,231.72,231.88,8280.0,232.05,232.09,231.72,231.88,8280.0
2019-02-14 13:30:00,231.98,232.06,231.88,232.06,10725.0,231.98,232.06,231.88,232.06,10725.0
2019-02-14 14:00:00,232.08,232.24,231.81,231.93,35903.0,232.08,232.24,231.81,231.93,35903.0
2019-02-14 14:30:00,231.98,232.15,231.7,231.77,29545.0,231.98,232.15,231.7,231.77,29545.0
2019-02-14 15:00:00,232.02,232.28,231.68,231.92,27833.0,232.02,232.28,231.68,231.92,27833.0
2019-02-14 15:30:00,231.94,232.12,231.33,231.5,70471.0,231.94,232.12,231.33,231.5,70471.0
2019-02-15 09:30:00,233.44,233.54,231.49,232.36,163988.0,233.44,233.54,231.49,232.36,163988.0
2019-02-15 10:00:00,232.53,233.55,232.41,233.3,20637.0,232.53,233.55,232.41,233.3,20637.0
2019-02-15 10:30:00,233.42,234.31,233.41,233.53,20574.0,233.42,234.31,233.41,233.53,20574.0
2019-02-15 11:00:00,233.48,233.8,233.37,233.8,22340.0,233.48,233.8,233.37,233.8,22340.0
2019-02-15 11:30:00,233.83,233.9,233.06,233.24,16375.0,233.83,233.9,233.06,233.24,16375.0
2019-02-15 12:00:00,233.23,233.47,232.97,233.3,12561.0,233.23,233.47,232.97,233.3,12561.0
2019-02-15 12:30:00,233.27,233.83,233.27,233.75,10373.0,233.27,233.83,233.27,233.75,10373.0
2019-02-15 13:00:00,233.8,233.95,233.64,233.89,10819.0,233.8,233.95,233.64,233.89,10819.0
2019-02-15 13:30:00,233.92,234.28,233.87,234.17,15126.0,233.92,234.28,233.87,234.17,15126.0
2019-02-15 14:00:00,234.2,234.31,233.93,234.02,12845.0,234.2,234.31,233.93,234.02,12845.0
2019-02-15 14:30:00,234.07,234.28,233.99,234.23,14635.0,234.07,234.28,233.99,234.23,14635.0
2019-02-15 15:00:00,234.19,234.24,233.73,233.82,24531.0,234.19,234.24,233.73,233.82,24531.0
2019-02-15 15:30:00,233.84,234.84,233.8,234.77,84154.0,233.84,234.84,233.8,234.77,84154.0
2019-02-19 09:30:00,234.23,235.57,233.69,234.72,25062.0,234.23,235.57,233.69,234.72,25062.0
2019-02-19 10:00:00,234.9,235.05,233.55,234.3,32001.0,234.9,235.05,233.55,234.3,32001.0
2019-02-19 10:30:00,234.38,235.16,234.18,235.03,18369.0,234.38,235.16,234.18,235.03,18369.0
2019-02-19 11:00:00,234.99,235.16,234.31,234.36,14308.0,234.99,235.16,234.31,234.36,14308.0
2019-02-19 11:30:00,234.29,235.17,234.29,235.17,12523.0,234.29,235.17,234.29,235.17,12523.0
2019-02-19 12:00:00,235.26,235.38,234.99,235.21,12005.0,235.26,235.38,234.99,235.21,12005.0
2019-02-19 12:30:00,235.16,235.16,234.49,234.54,9928.0,235.16,235.16,234.49,234.54,9928.0
2019-02-19 13:00:00,234.38,234.79,234.23,234.35,10590.0,234.38,234.79,234.23,234.35,10590.0
2019-02-19 13:30:00,234.31,234.68,234.26,234.52,8957.0,234.31,234.68,234.26,234.52,8957.0
2019-02-19 14:00:00,234.56,234.67,234.14,234.58,18688.0,234.56,234.67,234.14,234.58,18688.0
2019-02-19 14:30:00,234.62,234.65,234.28,234.34,14209.0,234.62,234.65,234.28,234.34,14209.0
2019-02-19 15:00:00,234.37,234.81,234.32,234.58,27026.0,234.37,234.81,234.32,234.58,27026.0
2019-02-19 15:30:00,234.61,234.72,234.17,234.44,52423.0,234.61,234.72,234.17,234.44,52423.0
2019-02-20 09:30:00,234.25,234.25,232.36,233.14,17335.0,234.25,234.25,232.36,233.14,17335.0
2019-02-20 10:00:00,233.15,233.34,232.62,232.76,14692.0,233.15,233.34,232.62,232.76,14692.0
2019-02-20 10:30:00,232.73,233.58,232.68,233.2,18739.0,232.73,233.58,232.68,233.2,18739.0
2019-02-20 11:00:00,233.3,233.49,232.98,233.49,22005.0,233.3,233.49,232.98,233.49,22005.0
2019-02-20 11:30:00,233.43,233.9,233.43,233.48,14791.0,233.43,233.9,233.43,233.48,14791.0
2019-02-20 12:00:00,233.56,234.06,233.34,233.57,15390.0,233.56,234.06,233.34,233.57,15390.0
2019-02-20 12:30:00,233.57,233.6,232.88,233.27,21936.0,233.57,233.6,232.88,233.27,21936.0
2019-02-20 13:00:00,233.29,233.82,233.22,233.78,14777.0,233.29,233.82,233.22,233.78,14777.0
2019-02-20 13:30:00,233.83,234.3,233.63,234.2,10900.0,233.83,234.3,233.63,234.2,10900.0
2019-02-20 14:00:00,234.19,234.53,233.34,233.8,16180.0,234.19,234.53,233.34,233.8,16180.0
2019-02-20 14:30:00,233.77,234.14,233.67,234.07,32424.0,233.77,234.14,233.67,234.07,32424.0
2019-02-20 15:00:00,234.2,234.35,234.07,234.23,16811.0,234.2,234.35,234.07,234.23,16811.0
2019-02-20 15:30:00,234.2,234.41,233.93,234.09,47449.0,234.2,234.41,233.93,234.09,47449.0
2019-02-21 09:30:00,233.05,234.44,232.21,234.29,18936.0,233.05,234.44,232.21,234.29,18936.0
2019-02-21 10:00:00,234.31,234.41,233.81,234.14,16629.0,234.31,234.41,233.81,234.14,16629.0
2019-02-21 10:30:00,234.21,234.49,234.02,234.23,10506.0,234.21,234.49,234.02,234.23,10506.0
2019-02-21 11:00:00,234.26,234.59,234.1,234.15,27529.0,234.26,234.59,234.1,234.15,27529.0
2019-02-21 11:30:00,234.13,234.52,234.04,234.52,8275.0,234.13,234.52,234.04,234.52,8275.0
2019-02-21 12:00:00,234.55,234.64,233.98,234.11,26597.0,234.55,234.64,233.98,234.11,26597.0
2019-02-21 12:30:00,234.13,234.91,234.01,234.79,59673.0,234.13,234.91,234.01,234.79,59673.0
2019-02-21 13:00:00,234.81,234.89,234.65,234.79,14843.0,234.81,234.89,234.65,234.79,14843.0
2019-02-21 13:30:00,234.79,234.79,234.5,234.57,10442.0,234.79,234.79,234.5,234.57,10442.0
2019-02-21 14:00:00,234.55,234.62,234.12,234.2,10342.0,234.55,234.62,234.12,234.2,10342.0
2019-02-21 14:30:00,234.15,234.31,233.72,233.91,8255.0,234.15,234.31,233.72,233.91,8255.0
2019-02-21 15:00:00,234.04,234.4,233.93,234.34,13019.0,234.04,234.4,233.93,234.34,13019.0
2019-02-21 15:30:00,234.37,234.79,233.94,234.63,47503.0,234.37,234.79,233.94,234.63,47503.0
2019-02-22 09:30:00,235.19,236.29,234.26,236.18,13155.0,235.19,236.29,234.26,236.18,13155.0
2019-02-22 10:00:00,236.21,236.3,235.79,235.94,22941.0,236.21,236.3,235.79,235.94,22941.0
2019-02-22 10:30:00,235.99,236.12,235.57,235.67,19159.0,235.99,236.12,235.57,235.67,19159.0
2019-02-22 11:00:00,235.68,235.98,235.54,235.64,7500.0,235.68,235.98,235.54,235.64,7500.0
2019-02-22 11:30:00,235.64,235.81,235.55,235.69,7063.0,235.64,235.81,235.55,235.69,7063.0
2019-02-22 12:00:00,235.75,235.87,235.05,235.24,14989.0,235.75,235.87,235.05,235.24,14989.0
2019-02-22 12:30:00,235.26,235.27,234.9,235.23,6102.0,235.26,235.27,234.9,235.23,6102.0
2019-02-22 13:00:00,235.29,235.34,234.88,235.17,7033.0,235.29,235.34,234.88,235.17,7033.0
2019-02-22 13:30:00,235.28,235.65,235.28,235.57,7600.0,235.28,235.65,235.28,235.57,7600.0
2019-02-22 14:00:00,235.62,235.75,235.4,235.4,7600.0,235.62,235.75,235.4,235.4,7600.0
2019-02-22 14:30:00,235.44,235.49,234.63,234.63,12004.0,235.44,235.49,234.63,234.63,12004.0
2019-02-22 15:00:00,234.69,235.43,234.69,235.36,18001.0,234.69,235.43,234.69,235.36,18001.0
2019-02-22 15:30:00,235.28,235.69,235.09,235.41,40264.0,235.28,235.69,235.09,235.41,40264.0
2019-02-25 09:30:00,237.37,238.77,237.37,237.87,32085.0,237.37,238.77,237.37,237.87,32085.0
2019-02-25 10:00:00,238.06,239.0,237.96,238.9,28718.0,238.06,239.0,237.96,238.9,28718.0
2019-02-25 10:30:00,238.96,239.94,238.95,239.94,61767.0,238.96,239.94,238.95,239.94,61767.0
2019-02-25 11:00:00,239.85,240.91,239.71,240.74,27868.0,239.85,240.91,239.71,240.74,27868.0
2019-02-25 11:30:00,240.68,240.98,240.49,240.69,28866.0,240.68,240.98,240.49,240.69,28866.0
2019-02-25 12:00:00,240.64,240.7,240.09,240.23,22768.0,240.64,240.7,240.09,240.23,22768.0
2019-02-25 12:30:00,240.23,240.44,239.54,240.03,30760.0,240.23,240.44,239.54,240.03,30760.0
2019-02-25 13:00:00,240.0,240.15,239.78,239.88,22114.0,240.0,240.15,239.78,239.88,22114.0
2019-02-25 13:30:00,239.91,240.2,239.83,240.19,21932.0,239.91,240.2,239.83,240.19,21932.0
2019-02-25 14:00:00,240.18,240.27,239.76,239.85,38837.0,240.18,240.27,239.76,239.85,38837.0
2019-02-25 14:30:00,239.85,239.89,239.01,239.27,44193.0,239.85,239.89,239.01,239.27,44193.0
2019-02-25 15:00:00,239.3,239.32,238.84,238.97,23177.0,239.3,239.32,238.84,238.97,23177.0
2019-02-25 15:30:00,238.99,239.71,238.97,239.09,96894.0,238.99,239.71,238.97,239.09,96894.0
2019-02-26 09:30:00,238.31,239.31,237.58,237.58,45479.0,238.31,239.31,237.58,237.58,45479.0
2019-02-26 10:00:00,237.55,239.2,237.43,238.55,78266.0,237.55,239.2,237.43,238.55,78266.0
2019-02-26 10:30:00,238.5,238.56,236.78,237.11,47921.0,238.5,238.56,236.78,237.11,47921.0
2019-02-26 11:00:00,237.13,238.48,237.0,238.23,53295.0,237.13,238.48,237.0,238.23,53295.0
2019-02-26 11:30:00,238.26,238.34,237.96,238.34,22538.0,238.26,238.34,237.96,238.34,22538.0
2019-02-26 12:00:00,238.31,238.68,238.1,238.62,18832.0,238.31,238.68,238.1,238.62,18832.0
2019-02-26 12:30:00,238.63,239.04,238.62,238.74,20364.0,238.63,239.04,238.62,238.74,20364.0
2019-02-26 13:00:00,238.78,239.06,238.75,238.96,19266.0,238.78,239.06,238.75,238.96,19266.0
2019-02-26 13:30:00,238.92,239.02,238.67,238.87,25965.0,238.92,239.02,238.67,238.87,25965.0
2019-02-26 14:00:00,238.91,239.36,238.84,238.85,22725.0,238.91,239.36,238.84,238.85,22725.0
2019-02-26 14:30:00,238.88,239.39,238.86,239.13,14775.0,238.88,239.39,238.86,239.13,14775.0
2019-02-26 15:00:00,239.15,239.25,238.73,238.76,31299.0,239.15,239.25,238.73,238.76,31299.0
2019-02-26 15:30:00,238.74,238.85,238.47,238.55,71725.0,238.74,238.85,238.47,238.55,71725.0
2019-02-27 09:30:00,237.54,240.67,237.54,240.38,25719.0,237.54,240.67,237.54,240.38,25719.0
2019-02-27 10:00:00,240.32,240.66,239.74,240.27,23065.0,240.32,240.66,239.74,240.27,23065.0
2019-02-27 10:30:00,240.31,240.69,240.14,240.41,14900.0,240.31,240.69,240.14,240.41,14900.0
2019-02-27 11:00:00,240.49,241.0,240.28,240.89,24806.0,240.49,241.0,240.28,240.89,24806.0
2019-02-27 11:30:00,240.8,241.05,240.75,240.77,11479.0,240.8,241.05,240.75,240.77,11479.0
2019-02-27 12:00:00,240.81,241.03,240.71,240.75,15510.0,240.81,241.03,240.71,240.75,15510.0
2019-02-27 12:30:00,240.75,241.01,240.5,240.5,11880.0,240.75,241.01,240.5,240.5,11880.0
2019-02-27 13:00:00,240.57,241.82,240.57,241.57,22511.0,240.57,241.82,240.57,241.57,22511.0
2019-02-27 13:30:00,241.53,241.56,241.07,241.26,11659.0,241.53,241.56,241.07,241.26,11659.0
2019-02-27 14:00:00,241.26,241.52,241.11,241.44,17502.0,241.26,241.52,241.11,241.44,17502.0
2019-02-27 14:30:00,241.41,241.7,241.41,241.67,15219.0,241.41,241.7,241.41,241.67,15219.0
2019-02-27 15:00:00,241.68,241.99,241.63,241.75,18709.0,241.68,241.99,241.63,241.75,18709.0
2019-02-27 15:30:00,241.73,242.1,241.55,241.65,58325.0,241.73,242.1,241.55,241.65,58325.0
2019-02-28 09:30:00,240.78,242.32,240.53,241.8,19280.0,240.78,242.32,240.53,241.8,19280.0
2019-02-28 10:00:00,241.76,241.88,241.15,241.56,15271.0,241.76,241.88,241.15,241.56,15271.0
2019-02-28 10:30:00,241.49,241.76,240.81,241.47,23546.0,241.49,241.76,240.81,241.47,23546.0
2019-02-28 11:00:00,241.58,241.65,241.04,241.2,16084.0,241.58,241.65,241.04,241.2,16084.0
2019-02-28 11:30:00,241.18,241.87,241.16,241.74,23779.0,241.18,241.87,241.16,241.74,23779.0
2019-02-28 12:00:00,241.77,242.07,241.47,242.01,20207.0,241.77,242.07,241.47,242.01,20207.0
2019-02-28 12:30:00,242.04,242.21,241.39,241.57,42682.0,242.04,242.21,241.39,241.57,42682.0
2019-02-28 13:00:00,241.45,241.75,241.45,241.55,10502.0,241.45,241.75,241.45,241.55,10502.0
2019-02-28 13:30:00,241.56,241.88,241.45,241.75,35256.0,241.56,241.88,241.45,241.75,35256.0
2019-02-28 14:00:00,241.77,242.03,241.73,241.81,28499.0,241.77,242.03,241.73,241.81,28499.0
2019-02-28 14:30:00,241.81,241.82,241.29,241.56,27234.0,241.81,241.82,241.29,241.56,27234.0
2019-02-28 15:00:00,241.61,241.72,241.35,241.64,23681.0,241.61,241.72,241.35,241.64,23681.0
2019-02-28 15:30:00,241.64,242.53,241.44,242.21,159615.0,241.64,242.53,241.44,242.21,159615.0
2019-03-01 09:30:00,244.42,245.99,244.17,245.88,42852.0,244.42,245.99,244.17,245.88,42852.0
2019-03-01 10:00:00,245.78,245.99,244.38,244.84,43164.0,245.78,245.99,244.38,244.84,43164.0
2019-03-01 10:30:00,244.84,246.43,244.84,246.21,35719.0,244.84,246.43,244.84,246.21,35719.0
2019-03-01 11:00:00,246.19,246.35,245.17,245.44,50283.0,246.19,246.35,245.17,245.44,50283.0
2019-03-01 11:30:00,245.4,245.51,244.63,244.94,47524.0,245.4,245.51,244.63,244.94,47524.0
2019-03-01 12:00:00,244.98,245.39,244.75,245.34,24626.0,244.98,245.39,244.75,245.34,24626.0
2019-03-01 12:30:00,245.36,245.48,245.06,245.18,24943.0,245.36,245.48,245.06,245.18,24943.0
2019-03-01 13:00:00,245.21,245.42,245.11,245.21,12850.0,245.21,245.42,245.11,245.21,12850.0
2019-03-01 13:30:00,245.21,245.37,245.17,245.3,31713.0,245.21,245.37,245.17,245.3,31713.0
2019-03-01 14:00:00,245.35,245.74,245.25,245.74,22430.0,245.35,245.74,245.25,245.74,22430.0
2019-03-01 14:30:00,245.71,245.77,245.46,245.65,38395.0,245.71,245.77,245.46,245.65,38395.0
2019-03-01 15:00:00,245.7,245.7,245.14,245.22,22281.0,245.7,245.7,245.14,245.22,22281.0
2019-03-01 15:30:00,245.23,245.38,244.69,244.83,77721.0,245.23,245.38,244.69,244.83,77721.0
2019-03-04 09:30:00,244.81,245.94,244.22,244.94,24265.0,244.81,245.94,244.22,244.94,24265.0
2019-03-04 10:00:00,245.15,245.27,244.28,245.16,20074.0,245.15,245.27,244.28,245.16,20074.0
2019-03-04 10:30:00,245.19,245.26,243.34,243.52,24975.0,245.19,245.26,243.34,243.52,24975.0
2019-03-04 11:00:00,243.63,243.85,241.82,241.84,24050.0,243.63,243.85,241.82,241.84,24050.0
2019-03-04 11:30:00,241.76,241.98,240.86,240.89,22362.0,241.76,241.98,240.86,240.89,22362.0
2019-03-04 12:00:00,240.89,241.35,239.87,240.39,14463.0,240.89,241.35,239.87,240.39,14463.0
2019-03-04 12:30:00,240.42,240.55,239.77,240.2,19480.0,240.42,240.55,239.77,240.2,19480.0
2019-03-04 13:00:00,240.16,240.66,239.45,240.66,16247.0,240.16,240.66,239.45,240.66,16247.0
2019-03-04 13:30:00,240.77,240.89,240.35,240.83,15488.0,240.77,240.89,240.35,240.83,15488.0
2019-03-04 14:00:00,240.82,241.01,240.51,241.01,17030.0,240.82,241.01,240.51,241.01,17030.0
2019-03-04 14:30:00,240.96,241.13,240.78,240.88,18755.0,240.96,241.13,240.78,240.88,18755.0
2019-03-04 15:00:00,240.91,240.98,240.15,240.23,38261.0,240.91,240.98,240.15,240.23,38261.0
2019-03-04 15:30:00,240.24,240.94,240.05,240.9,69684.0,240.24,240.94,240.05,240.9,69684.0
2019-03-05 09:30:00,240.54,241.41,239.55,239.7,21044.0,240.54,241.41,239.55,239.7,21044.0
2019-03-05 10:00:00,239.92,240.9,239.8,240.53,19415.0,239.92,240.9,239.8,240.53,19415.0
2019-03-05 10:30:00,240.63,241.41,240.63,241.03,15217.0,240.63,241.41,240.63,241.03,15217.0
2019-03-05 11:00:00,241.0,241.64,240.98,241.64,19178.0,241.0,241.64,240.98,241.64,19178.0
2019-03-05 11:30:00,241.61,242.81,241.57,242.0,20352.0,241.61,242.81,241.57,242.0,20352.0
2019-03-05 12:00:00,242.0,242.12,241.23,241.37,22543.0,242.0,242.12,241.23,241.37,22543.0
2019-03-05 12:30:00,241.45,241.64,241.12,241.46,14955.0,241.45,241.64,241.12,241.46,14955.0
2019-03-05 13:00:00,241.52,241.74,241.27,241.28,15970.0,241.52,241.74,241.27,241.28,15970.0
2019-03-05 13:30:00,241.21,241.29,240.7,241.09,21685.0,241.21,241.29,240.7,241.09,21685.0
2019-03-05 14:00:00,241.09,241.48,240.97,241.44,18517.0,241.09,241.48,240.97,241.44,18517.0
2019-03-05 14:30:00,241.43,242.06,241.42,241.88,35435.0,241.43,242.06,241.42,241.88,35435.0
2019-03-05 15:00:00,241.79,241.87,241.21,241.35,33255.0,241.79,241.87,241.21,241.35,33255.0
2019-03-05 15:30:00,241.32,241.84,241.13,241.18,66121.0,241.32,241.84,241.13,241.18,66121.0
2019-03-06 09:30:00,241.23,241.69,240.44,241.06,27018.0,241.23,241.69,240.44,241.06,27018.0
2019-03-06 10:00:00,241.05,241.16,239.87,239.87,47413.0,241.05,241.16,239.87,239.87,47413.0
2019-03-06 10:30:00,239.74,240.6,238.97,240.55,26645.0,239.74,240.6,238.97,240.55,26645.0
2019-03-06 11:00:00,240.53,240.87,240.3,240.74,21172.0,240.53,240.87,240.3,240.74,21172.0
2019-03-06 11:30:00,240.74,240.97,239.61,239.88,19556.0,240.74,240.97,239.61,239.88,19556.0
2019-03-06 12:00:00,239.95,240.37,239.87,239.94,10364.0,239.95,240.37,239.87,239.94,10364.0
2019-03-06 12:30:00,240.03,240.12,239.54,239.54,12837.0,240.03,240.12,239.54,239.54,12837.0
2019-03-06 13:00:00,239.59,239.59,238.85,238.99,14730.0,239.59,239.59,238.85,238.99,14730.0
2019-03-06 13:30:00,238.97,239.73,238.97,239.73,8406.0,238.97,239.73,238.97,239.73,8406.0
2019-03-06 14:00:00,239.79,239.88,239.37,239.5,13764.0,239.79,239.88,239.37,239.5,13764.0
2019-03-06 14:30:00,239.55,239.83,239.23,239.7,17384.0,239.55,239.83,239.23,239.7,17384.0
2019-03-06 15:00:00,239.79,239.87,239.27,239.57,20963.0,239.79,239.87,239.27,239.57,20963.0
2019-03-06 15:30:00,239.7,240.17,239.56,239.63,43289.0,239.7,240.17,239.56,239.63,43289.0
2019-03-07 09:30:00,239.38,239.41,237.19,237.6,19397.0,239.38,239.41,237.19,237.6,19397.0
2019-03-07 10:00:00,237.78,239.15,237.78,238.97,18779.0,237.78,239.15,237.78,238.97,18779.0
2019-03-07 10:30:00,238.87,239.32,238.1,239.28,21008.0,238.87,239.32,238.1,239.28,21008.0
2019-03-07 11:00:00,239.41,239.77,238.82,239.56,18029.0,239.41,239.77,238.82,239.56,18029.0
2019-03-07 11:30:00,239.55,239.94,239.23,239.28,29804.0,239.55,239.94,239.23,239.28,29804.0
2019-03-07 12:00:00,239.29,239.69,238.97,239.28,15330.0,239.29,239.69,238.97,239.28,15330.0
2019-03-07 12:30:00,239.32,239.59,238.8,239.33,14100.0,239.32,239.59,238.8,239.33,14100.0
2019-03-07 13:00:00,239.31,239.42,238.85,239.01,12600.0,239.31,239.42,238.85,239.01,12600.0
2019-03-07 13:30:00,239.03,239.31,238.72,239.24,14799.0,239.03,239.31,238.72,239.24,14799.0
2019-03-07 14:00:00,239.1,239.16,238.38,238.6,13357.0,239.1,239.16,238.38,238.6,13357.0
2019-03-07 14:30:00,238.67,238.72,237.8,237.92,25878.0,238.67,238.72,237.8,237.92,25878.0
2019-03-07 15:00:00,237.82,238.65,237.67,238.55,23644.0,237.82,238.65,237.67,238.55,23644.0
2019-03-07 15:30:00,238.44,238.92,237.99,238.38,54879.0,238.44,238.92,237.99,238.38,54879.0
2019-03-08 09:30:00,237.12,239.63,237.12,238.49,40715.0,237.12,239.63,237.12,238.49,40715.0
2019-03-08 10:00:00,238.33,238.33,237.06,237.26,20673.0,238.33,238.33,237.06,237.26,20673.0
2019-03-08 10:30:00,237.21,237.65,236.53,237.15,27260.0,237.21,237.65,236.53,237.15,27260.0
2019-03-08 11:00:00,237.11,238.89,237.0,238.69,15657.0,237.11,238.89,237.0,238.69,15657.0
2019-03-08 11:30:00,238.69,238.96,238.47,238.67,12665.0,238.69,238.96,238.47,238.67,12665.0
2019-03-08 12:00:00,238.54,238.7,237.92,238.32,10160.0,238.54,238.7,237.92,238.32,10160.0
2019-03-08 12:30:00,238.31,238.31,237.35,237.62,6374.0,238.31,238.31,237.35,237.62,6374.0
2019-03-08 13:00:00,237.53,237.87,237.13,237.28,12700.0,237.53,237.87,237.13,237.28,12700.0
2019-03-08 13:30:00,237.29,238.18,236.91,237.97,31365.0,237.29,238.18,236.91,237.97,31365.0
2019-03-08 14:00:00,238.01,238.05,237.49,237.95,8846.0,238.01,238.05,237.49,237.95,8846.0
2019-03-08 14:30:00,237.87,238.83,237.52,238.59,35805.0,237.87,238.83,237.52,238.59,35805.0
2019-03-08 15:00:00,238.57,238.65,237.25,237.94,37547.0,238.57,238.65,237.25,237.94,37547.0
2019-03-08 15:30:00,237.91,238.79,237.9,238.55,35435.0,237.91,238.79,237.9,238.55,35435.0
2019-03-11 09:30:00,238.77,239.44,238.22,238.61,20562.0,238.77,239.44,238.22,238.61,20562.0
2019-03-11 10:00:00,238.6,238.7,238.0,238.27,19878.0,238.6,238.7,238.0,238.27,19878.0
2019-03-11 10:30:00,238.35,239.27,238.23,239.27,18000.0,238.35,239.27,238.23,239.27,18000.0
2019-03-11 11:00:00,239.24,239.76,239.17,239.61,18700.0,239.24,239.76,239.17,239.61,18700.0
2019-03-11 11:30:00,239.45,239.77,239.08,239.58,21009.0,239.45,239.77,239.08,239.58,21009.0
2019-03-11 12:00:00,239.53,239.96,239.43,239.84,15200.0,239.53,239.96,239.43,239.84,15200.0
2019-03-11 12:30:00,239.86,240.14,239.74,239.91,22670.0,239.86,240.14,239.74,239.91,22670.0
2019-03-11 13:00:00,239.96,240.32,239.81,240.09,18500.0,239.96,240.32,239.81,240.09,18500.0
2019-03-11 13:30:00,240.12,240.3,239.47,239.55,15724.0,240.12,240.3,239.47,239.55,15724.0
2019-03-11 14:00:00,239.54,239.86,239.28,239.77,16785.0,239.54,239.86,239.28,239.77,16785.0
2019-03-11 14:30:00,239.77,240.07,239.55,239.62,21635.0,239.77,240.07,239.55,239.62,21635.0
2019-03-11 15:00:00,239.59,239.91,239.27,239.36,38426.0,239.59,239.91,239.27,239.36,38426.0
2019-03-11 15:30:00,239.4,239.85,239.4,239.68,67715.0,239.4,239.85,239.4,239.68,67715.0
2019-03-12 09:30:00,240.72,240.83,239.06,239.06,19504.0,240.72,240.83,239.06,239.06,19504.0
2019-03-12 10:00:00,239.25,240.77,239.14,240.52,17640.0,239.25,240.77,239.14,240.52,17640.0
2019-03-12 10:30:00,240.5,240.99,240.15,240.49,17955.0,240.5,240.99,240.15,240.49,17955.0
2019-03-12 11:00:00,240.49,241.13,239.93,240.03,30003.0,240.49,241.13,239.93,240.03,30003.0
2019-03-12 11:30:00,239.97,240.47,239.93,240.47,20324.0,239.97,240.47,239.93,240.47,20324.0
2019-03-12 12:00:00,240.37,240.37,239.94,240.1,25638.0,240.37,240.37,239.94,240.1,25638.0
2019-03-12 12:30:00,240.13,240.42,239.88,240.25,13001.0,240.13,240.42,239.88,240.25,13001.0
2019-03-12 13:00:00,240.31,240.4,240.17,240.3,19713.0,240.31,240.4,240.17,240.3,19713.0
2019-03-12 13:30:00,240.37,240.79,240.3,240.75,10965.0,240.37,240.79,240.3,240.75,10965.0
2019-03-12 14:00:00,240.81,241.44,240.81,241.03,14553.0,240.81,241.44,240.81,241.03,14553.0
2019-03-12 14:30:00,241.09,241.12,240.76,240.87,13588.0,241.09,241.12,240.76,240.87,13588.0
2019-03-12 15:00:00,240.87,240.9,240.18,240.63,24428.0,240.87,240.9,240.18,240.63,24428.0
2019-03-12 15:30:00,240.66,241.14,240.5,241.01,77426.0,240.66,241.14,240.5,241.01,77426.0
2019-03-13 09:30:00,241.56,241.58,239.87,239.97,29906.0,241.56,241.58,239.87,239.97,29906.0
2019-03-13 10:00:00,240.28,241.4,240.2,241.2,29945.0,240.28,241.4,240.2,241.2,29945.0
2019-03-13 10:30:00,241.08,241.8,241.05,241.8,26561.0,241.08,241.8,241.05,241.8,26561.0
2019-03-13 11:00:00,241.84,242.1,241.81,241.98,16396.0,241.84,242.1,241.81,241.98,16396.0
2019-03-13 11:30:00,242.03,242.03,241.18,241.26,25513.0,242.03,242.03,241.18,241.26,25513.0
2019-03-13 12:00:00,241.2,241.5,240.94,241.32,22481.0,241.2,241.5,240.94,241.32,22481.0
2019-03-13 12:30:00,241.34,241.54,241.09,241.43,22247.0,241.34,241.54,241.09,241.43,22247.0
2019-03-13 13:00:00,241.31,241.61,241.18,241.51,29305.0,241.31,241.61,241.18,241.51,29305.0
2019-03-13 13:30:00,241.6,241.69,241.41,241.52,13032.0,241.6,241.69,241.41,241.52,13032.0
2019-03-13 14:00:00,241.48,241.68,241.31,241.47,21825.0,241.48,241.68,241.31,241.47,21825.0
2019-03-13 14:30:00,241.46,241.5,240.63,240.89,30369.0,241.46,241.5,240.63,240.89,30369.0
2019-03-13 15:00:00,240.87,241.18,238.0,240.65,36852.0,240.87,241.18,238.0,240.65,36852.0
2019-03-13 15:30:00,240.65,241.45,240.65,241.34,66716.0,240.65,241.45,240.65,241.34,66716.0
2019-03-14 09:30:00,241.18,241.22,239.86,240.99,24837.0,241.18,241.22,239.86,240.99,24837.0
2019-03-14 10:00:00,241.01,241.21,240.65,240.92,20755.0,241.01,241.21,240.65,240.92,20755.0
2019-03-14 10:30:00,241.0,241.31,240.62,241.12,21000.0,241.0,241.31,240.62,241.12,21000.0
2019-03-14 11:00:00,241.1,241.57,241.1,241.52,18010.0,241.1,241.57,241.1,241.52,18010.0
2019-03-14 11:30:00,241.47,241.72,241.38,241.53,38455.0,241.47,241.72,241.38,241.53,38455.0
2019-03-14 12:00:00,241.58,241.76,241.31,241.76,12147.0,241.58,241.76,241.31,241.76,12147.0
2019-03-14 12:30:00,241.89,241.9,241.46,241.49,13250.0,241.89,241.9,241.46,241.49,13250.0
2019-03-14 13:00:00,241.49,242.05,241.36,242.05,11397.0,241.49,242.05,241.36,242.05,11397.0
2019-03-14 13:30:00,242.06,242.06,241.57,241.7,9700.0,242.06,242.06,241.57,241.7,9700.0
2019-03-14 14:00:00,241.71,241.74,241.31,241.49,14936.0,241.71,241.74,241.31,241.49,14936.0
2019-03-14 14:30:00,241.49,241.56,241.29,241.47,14300.0,241.49,241.56,241.29,241.47,14300.0
2019-03-14 15:00:00,241.47,242.02,241.46,241.9,25807.0,241.47,242.02,241.46,241.9,25807.0
2019-03-14 15:30:00,241.88,242.59,241.75,242.49,76276.0,241.88,242.59,241.75,242.49,76276.0
2019-03-15 09:30:00,242.01,243.02,241.88,242.91,80815.0,242.01,243.02,241.88,242.91,80815.0
2019-03-15 10:00:00,242.91,244.56,242.88,244.17,20655.0,242.91,244.56,242.88,244.17,20655.0
2019-03-15 10:30:00,244.13,244.13,243.19,244.08,17778.0,244.13,244.13,243.19,244.08,17778.0
2019-03-15 11:00:00,243.98,244.6,243.36,243.6,18810.0,243.98,244.6,243.36,243.6,18810.0
2019-03-15 11:30:00,243.61,244.34,243.48,244.24,17369.0,243.61,244.34,243.48,244.24,17369.0
2019-03-15 12:00:00,244.38,244.81,244.2,244.72,15750.0,244.38,244.81,244.2,244.72,15750.0
2019-03-15 12:30:00,244.76,245.13,244.72,245.01,12093.0,244.76,245.13,244.72,245.01,12093.0
2019-03-15 13:00:00,244.93,245.02,244.32,244.32,12194.0,244.93,245.02,244.32,244.32,12194.0
2019-03-15 13:30:00,244.35,244.51,244.23,244.46,11090.0,244.35,244.51,244.23,244.46,11090.0
2019-03-15 14:00:00,244.42,244.43,243.62,243.8,25714.0,244.42,244.43,243.62,243.8,25714.0
2019-03-15 14:30:00,243.82,244.09,243.65,243.98,16723.0,243.82,244.09,243.65,243.98,16723.0
2019-03-15 15:00:00,244.02,244.26,243.85,244.24,20063.0,244.02,244.26,243.85,244.24,20063.0
2019-03-15 15:30:00,244.28,245.11,243.52,244.87,131142.0,244.28,245.11,243.52,244.87,131142.0
2019-03-18 09:30:00,244.28,246.11,244.25,246.06,25657.0,244.28,246.11,244.25,246.06,25657.0
2019-03-18 10:00:00,246.19,246.38,245.55,245.61,17317.0,246.19,246.38,245.55,245.61,17317.0
2019-03-18 10:30:00,245.73,245.88,245.3,245.78,19997.0,245.73,245.88,245.3,245.78,19997.0
2019-03-18 11:00:00,245.71,245.71,244.04,244.26,22392.0,245.71,245.71,244.04,244.26,22392.0
2019-03-18 11:30:00,244.29,244.96,244.15,244.76,14463.0,244.29,244.96,244.15,244.76,14463.0
2019-03-18 12:00:00,244.82,244.89,243.79,243.79,19175.0,244.82,244.89,243.79,243.79,19175.0
2019-03-18 12:30:00,243.69,243.94,243.29,243.43,19626.0,243.69,243.94,243.29,243.43,19626.0
2019-03-18 13:00:00,243.38,243.69,243.11,243.31,16797.0,243.38,243.69,243.11,243.31,16797.0
2019-03-18 13:30:00,243.25,244.13,242.94,244.13,26923.0,243.25,244.13,242.94,244.13,26923.0
2019-03-18 14:00:00,244.15,244.15,243.53,244.13,20890.0,244.15,244.15,243.53,244.13,20890.0
2019-03-18 14:30:00,244.13,244.94,244.08,244.93,17064.0,244.13,244.94,244.08,244.93,17064.0
2019-03-18 15:00:00,244.93,244.96,244.55,244.69,24910.0,244.93,244.96,244.55,244.69,24910.0
2019-03-18 15:30:00,244.7,245.34,244.64,245.24,58979.0,244.7,245.34,244.64,245.24,58979.0
2019-03-19 09:30:00,245.55,246.26,245.01,246.22,30342.0,245.55,246.26,245.01,246.22,30342.0
2019-03-19 10:00:00,245.99,246.46,245.55,245.65,34342.0,245.99,246.46,245.55,245.65,34342.0
2019-03-19 10:30:00,245.65,246.09,245.65,245.73,17357.0,245.65,246.09,245.65,245.73,17357.0
2019-03-19 11:00:00,245.79,246.68,245.77,246.68,18689.0,245.79,246.68,245.77,246.68,18689.0
2019-03-19 11:30:00,246.63,247.29,246.55,246.92,22009.0,246.63,247.29,246.55,246.92,22009.0
2019-03-19 12:00:00,246.94,247.17,246.81,246.96,11409.0,246.94,247.17,246.81,246.96,11409.0
2019-03-19 12:30:00,246.9,247.11,245.9,246.51,12510.0,246.9,247.11,245.9,246.51,12510.0
2019-03-19 13:00:00,246.5,246.76,245.84,246.4,17112.0,246.5,246.76,245.84,246.4,17112.0
2019-03-19 13:30:00,246.35,246.37,245.75,246.03,9198.0,246.35,246.37,245.75,246.03,9198.0
2019-03-19 14:00:00,246.28,246.66,246.0,246.66,15708.0,246.28,246.66,246.0,246.66,15708.0
2019-03-19 14:30:00,246.78,247.08,246.61,246.72,18276.0,246.78,247.08,246.61,246.72,18276.0
2019-03-19 15:00:00,246.74,246.93,246.0,246.12,20689.0,246.74,246.93,246.0,246.12,20689.0
2019-03-19 15:30:00,246.17,246.64,245.97,246.54,48907.0,246.17,246.64,245.97,246.54,48907.0
2019-03-20 09:30:00,246.69,247.67,245.77,246.22,23324.0,246.69,247.67,245.77,246.22,23324.0
2019-03-20 10:00:00,246.51,246.76,245.77,246.45,12803.0,246.51,246.76,245.77,246.45,12803.0
2019-03-20 10:30:00,246.42,246.67,245.82,246.24,12425.0,246.42,246.67,245.82,246.24,12425.0
2019-03-20 11:00:00,246.25,246.37,245.73,245.81,11123.0,246.25,246.37,245.73,245.81,11123.0
2019-03-20 11:30:00,245.85,245.98,244.9,245.15,10653.0,245.85,245.98,244.9,245.15,10653.0
2019-03-20 12:00:00,245.23,245.69,245.16,245.64,10382.0,245.23,245.69,245.16,245.64,10382.0
2019-03-20 12:30:00,245.65,245.69,243.93,243.94,27131.0,245.65,245.69,243.93,243.94,27131.0
2019-03-20 13:00:00,244.0,244.21,243.68,243.78,31999.0,244.0,244.21,243.68,243.78,31999.0
2019-03-20 13:30:00,243.8,244.42,243.58,244.31,22437.0,243.8,244.42,243.58,244.31,22437.0
2019-03-20 14:00:00,244.45,245.94,244.22,245.83,22758.0,244.45,245.94,244.22,245.83,22758.0
2019-03-20 14:30:00,245.98,246.73,245.66,246.42,16922.0,245.98,246.73,245.66,246.42,16922.0
2019-03-20 15:00:00,246.39,246.59,245.5,245.66,15479.0,246.39,246.59,245.5,245.66,15479.0
2019-03-20 15:30:00,245.68,245.86,244.99,245.25,48574.0,245.68,245.86,244.99,245.25,48574.0
2019-03-21 09:30:00,244.26,247.92,244.26,247.43,14778.0,244.26,247.92,244.26,247.43,14778.0
2019-03-21 10:00:00,247.45,248.48,247.42,248.09,17289.0,247.45,248.48,247.42,248.09,17289.0
2019-03-21 10:30:00,247.98,248.23,247.29,248.11,15842.0,247.98,248.23,247.29,248.11,15842.0
2019-03-21 11:00:00,248.6,248.97,248.46,248.77,10700.0,248.6,248.97,248.46,248.77,10700.0
2019-03-21 11:30:00,248.68,249.59,248.62,249.53,10590.0,248.68,249.59,248.62,249.53,10590.0
2019-03-21 12:00:00,249.51,249.51,248.51,248.51,10070.0,249.51,249.51,248.51,248.51,10070.0
2019-03-21 12:30:00,248.46,248.67,248.35,248.52,13138.0,248.46,248.67,248.35,248.52,13138.0
2019-03-21 13:00:00,248.55,249.31,248.55,249.3,15595.0,248.55,249.31,248.55,249.3,15595.0
2019-03-21 13:30:00,249.34,249.61,249.09,249.43,18473.0,249.34,249.61,249.09,249.43,18473.0
2019-03-21 14:00:00,249.44,250.1,249.44,249.75,13716.0,249.44,250.1,249.44,249.75,13716.0
2019-03-21 14:30:00,249.73,250.41,249.69,250.2,10302.0,249.73,250.41,249.69,250.2,10302.0
2019-03-21 15:00:00,250.15,250.49,249.97,250.1,15400.0,250.15,250.49,249.97,250.1,15400.0
2019-03-21 15:30:00,250.16,250.54,249.98,250.23,57934.0,250.16,250.54,249.98,250.23,57934.0
2019-03-22 09:30:00,249.54,250.25,249.14,249.51,26200.0,249.54,250.25,249.14,249.51,26200.0
2019-03-22 10:00:00,249.59,250.6,249.4,249.69,8500.0,249.59,250.6,249.4,249.69,8500.0
2019-03-22 10:30:00,249.72,250.04,249.43,249.43,12518.0,249.72,250.04,249.43,249.43,12518.0
2019-03-22 11:00:00,249.25,249.68,249.0,249.18,19344.0,249.25,249.68,249.0,249.18,19344.0
2019-03-22 11:30:00,249.17,249.35,247.83,247.83,19752.0,249.17,249.35,247.83,247.83,19752.0
2019-03-22 12:00:00,247.91,248.15,247.29,247.29,10656.0,247.91,248.15,247.29,247.29,10656.0
2019-03-22 12:30:00,247.34,247.58,246.94,247.18,8500.0,247.34,247.58,246.94,247.18,8500.0
2019-03-22 13:00:00,247.31,247.69,246.89,247.1,12638.0,247.31,247.69,246.89,247.1,12638.0
2019-03-22 13:30:00,247.03,247.53,246.88,247.03,10900.0,247.03,247.53,246.88,247.03,10900.0
2019-03-22 14:00:00,247.12,247.91,247.12,247.76,12602.0,247.12,247.91,247.12,247.76,12602.0
2019-03-22 14:30:00,247.76,248.0,247.51,247.73,15100.0,247.76,248.0,247.51,247.73,15100.0
2019-03-22 15:00:00,247.78,248.0,246.97,246.97,17417.0,247.78,248.0,246.97,246.97,17417.0
2019-03-22 15:30:00,246.96,246.96,245.23,245.38,53168.0,246.96,246.96,245.23,245.38,53168.0
2019-03-25 09:30:00,245.78,246.76,243.92,245.47,11928.0,245.78,246.76,243.92,245.47,11928.0
2019-03-25 10:00:00,245.32,246.36,245.32,246.1,7600.0,245.32,246.36,245.32,246.1,7600.0
2019-03-25 10:30:00,246.06,247.16,245.52,246.98,11100.0,246.06,247.16,245.52,246.98,11100.0
2019-03-25 11:00:00,246.66,247.55,246.52,247.38,22790.0,246.66,247.55,246.52,247.38,22790.0
2019-03-25 11:30:00,247.3,247.38,246.33,246.54,23161.0,247.3,247.38,246.33,246.54,23161.0
2019-03-25 12:00:00,246.54,246.88,246.5,246.59,10686.0,246.54,246.88,246.5,246.59,10686.0
2019-03-25 12:30:00,246.49,246.49,245.45,245.88,8137.0,246.49,246.49,245.45,245.88,8137.0
2019-03-25 13:00:00,245.88,246.4,245.66,245.83,6930.0,245.88,246.4,245.66,245.83,6930.0
2019-03-25 13:30:00,245.89,246.08,245.42,245.57,21663.0,245.89,246.08,245.42,245.57,21663.0
2019-03-25 14:00:00,245.57,246.21,245.28,245.4,16131.0,245.57,246.21,245.28,245.4,16131.0
2019-03-25 14:30:00,245.58,246.46,245.58,246.36,22538.0,245.58,246.46,245.58,246.36,22538.0
2019-03-25 15:00:00,246.4,246.87,246.05,246.68,35988.0,246.4,246.87,246.05,246.68,35988.0
2019-03-25 15:30:00,246.64,246.75,245.87,246.22,67005.0,246.64,246.75,245.87,246.22,67005.0
2019-03-26 09:30:00,248.1,248.38,247.0,248.38,35267.0,248.1,248.38,247.0,248.38,35267.0
2019-03-26 10:00:00,248.66,248.75,248.14,248.5,30143.0,248.66,248.75,248.14,248.5,30143.0
2019-03-26 10:30:00,248.55,249.02,247.97,249.02,20268.0,248.55,249.02,247.97,249.02,20268.0
2019-03-26 11:00:00,249.14,249.7,249.13,249.23,13307.0,249.14,249.7,249.13,249.23,13307.0
2019-03-26 11:30:00,249.23,249.31,248.35,248.41,11765.0,249.23,249.31,248.35,248.41,11765.0
2019-03-26 12:00:00,248.47,249.18,248.46,248.82,14863.0,248.47,249.18,248.46,248.82,14863.0
2019-03-26 12:30:00,248.69,248.76,248.0,248.27,18071.0,248.69,248.76,248.0,248.27,18071.0
2019-03-26 13:00:00,248.31,248.95,248.31,248.33,24409.0,248.31,248.95,248.31,248.33,24409.0
2019-03-26 13:30:00,248.34,248.51,248.13,248.22,9634.0,248.34,248.51,248.13,248.22,9634.0
2019-03-26 14:00:00,248.27,248.28,247.78,248.09,16854.0,248.27,248.28,247.78,248.09,16854.0
2019-03-26 14:30:00,248.03,248.47,247.77,248.32,12110.0,248.03,248.47,247.77,248.32,12110.0
2019-03-26 15:00:00,248.55,248.79,248.09,248.09,15285.0,248.55,248.79,248.09,248.09,15285.0
2019-03-26 15:30:00,248.07,248.8,248.02,248.77,44719.0,248.07,248.8,248.02,248.77,44719.0
2019-03-27 09:30:00,249.15,249.54,248.05,248.05,18814.0,249.15,249.54,248.05,248.05,18814.0
2019-03-27 10:00:00,247.68,248.19,247.37,247.85,17600.0,247.68,248.19,247.37,247.85,17600.0
2019-03-27 10:30:00,247.86,247.95,246.11,246.21,25164.0,247.86,247.95,246.11,246.21,25164.0
2019-03-27 11:00:00,246.13,246.13,244.85,245.04,20154.0,246.13,246.13,244.85,245.04,20154.0
2019-03-27 11:30:00,245.06,245.51,244.34,245.02,19706.0,245.06,245.51,244.34,245.02,19706.0
2019-03-27 12:00:00,245.09,246.1,244.95,245.89,29949.0,245.09,246.1,244.95,245.89,29949.0
2019-03-27 12:30:00,246.17,246.53,245.84,246.37,8200.0,246.17,246.53,245.84,246.37,8200.0
2019-03-27 13:00:00,246.31,246.75,245.77,246.62,6875.0,246.31,246.75,245.77,246.62,6875.0
2019-03-27 13:30:00,246.56,247.14,246.44,246.85,7346.0,246.56,247.14,246.44,246.85,7346.0
2019-03-27 14:00:00,246.87,247.33,246.79,247.02,17700.0,246.87,247.33,246.79,247.02,17700.0
2019-03-27 14:30:00,247.03,247.1,246.6,246.73,20796.0,247.03,247.1,246.6,246.73,20796.0
2019-03-27 15:00:00,246.8,247.08,246.6,247.08,22221.0,246.8,247.08,246.6,247.08,22221.0
2019-03-27 15:30:00,247.08,247.24,246.36,246.73,46099.0,247.08,247.24,246.36,246.73,46099.0
2019-03-28 09:30:00,247.3,248.41,246.32,248.36,36257.0,247.3,248.41,246.32,248.36,36257.0
2019-03-28 10:00:00,248.14,249.04,248.14,248.79,17891.0,248.14,249.04,248.14,248.79,17891.0
2019-03-28 10:30:00,248.87,249.06,247.23,247.23,13574.0,248.87,249.06,247.23,247.23,13574.0
2019-03-28 11:00:00,247.47,247.47,246.69,246.69,11950.0,247.47,247.47,246.69,246.69,11950.0
2019-03-28 11:30:00,246.57,247.26,246.57,247.09,14530.0,246.57,247.26,246.57,247.09,14530.0
2019-03-28 12:00:00,247.1,247.19,246.37,246.97,11132.0,247.1,247.19,246.37,246.97,11132.0
2019-03-28 12:30:00,246.91,247.81,246.85,247.69,11493.0,246.91,247.81,246.85,247.69,11493.0
2019-03-28 13:00:00,247.74,248.43,247.74,248.3,10207.0,247.74,248.43,247.74,248.3,10207.0
2019-03-28 13:30:00,248.38,248.53,247.86,248.36,7072.0,248.38,248.53,247.86,248.36,7072.0
2019-03-28 14:00:00,248.5,248.71,248.38,248.64,8843.0,248.5,248.71,248.38,248.64,8843.0
2019-03-28 14:30:00,248.63,248.7,247.98,248.29,12536.0,248.63,248.7,247.98,248.29,12536.0
2019-03-28 15:00:00,248.34,248.87,248.34,248.56,13706.0,248.34,248.87,248.34,248.56,13706.0
2019-03-28 15:30:00,248.55,248.95,248.21,248.31,37751.0,248.55,248.95,248.21,248.31,37751.0
2019-03-29 09:30:00,250.02,250.36,249.34,249.93,13681.0,250.02,250.36,249.34,249.93,13681.0
2019-03-29 10:00:00,250.1,251.23,250.06,251.03,11803.0,250.1,251.23,250.06,251.03,11803.0
2019-03-29 10:30:00,251.11,251.11,250.0,250.34,12852.0,251.11,251.11,250.0,250.34,12852.0
2019-03-29 11:00:00,250.34,251.32,250.34,251.32,14734.0,250.34,251.32,250.34,251.32,14734.0
2019-03-29 11:30:00,251.25,251.57,250.82,251.06,14741.0,251.25,251.57,250.82,251.06,14741.0
2019-03-29 12:00:00,250.96,251.5,250.75,251.5,10065.0,250.96,251.5,250.75,251.5,10065.0
2019-03-29 12:30:00,251.58,251.8,251.4,251.51,7179.0,251.58,251.8,251.4,251.51,7179.0
2019-03-29 13:00:00,251.44,251.71,251.3,251.71,9964.0,251.44,251.71,251.3,251.71,9964.0
2019-03-29 13:30:00,251.65,252.23,251.65,252.13,8606.0,251.65,252.23,251.65,252.13,8606.0
2019-03-29 14:00:00,252.24,252.24,251.74,251.95,9214.0,252.24,252.24,251.74,251.95,9214.0
2019-03-29 14:30:00,251.94,252.05,251.38,251.94,14768.0,251.94,252.05,251.38,251.94,14768.0
2019-03-29 15:00:00,252.01,252.07,251.39,251.49,18801.0,252.01,252.07,251.39,251.49,18801.0
2019-03-29 15:30:00,251.55,252.11,251.29,251.71,62243.0,251.55,252.11,251.29,251.71,62243.0
2019-04-01 09:30:00,253.31,255.21,253.24,253.57,31416.0,253.31,255.21,253.24,253.57,31416.0
2019-04-01 10:00:00,253.88,254.36,252.55,252.65,23193.0,253.88,254.36,252.55,252.65,23193.0
2019-04-01 10:30:00,252.7,253.26,252.47,252.98,15511.0,252.7,253.26,252.47,252.98,15511.0
2019-04-01 11:00:00,252.98,253.32,252.46,252.59,17162.0,252.98,253.32,252.46,252.59,17162.0
2019-04-01 11:30:00,252.49,252.76,252.41,252.54,13059.0,252.49,252.76,252.41,252.54,13059.0
2019-04-01 12:00:00,252.54,252.74,251.9,252.01,21458.0,252.54,252.74,251.9,252.01,21458.0
2019-04-01 12:30:00,251.99,252.22,251.31,251.54,11235.0,251.99,252.22,251.31,251.54,11235.0
2019-04-01 13:00:00,251.52,251.66,251.19,251.35,11466.0,251.52,251.66,251.19,251.35,11466.0
2019-04-01 13:30:00,251.34,251.38,250.91,251.27,9828.0,251.34,251.38,250.91,251.27,9828.0
2019-04-01 14:00:00,251.31,252.01,251.31,251.91,11195.0,251.31,252.01,251.31,251.91,11195.0
2019-04-01 14:30:00,251.85,252.6,251.85,252.35,14419.0,251.85,252.6,251.85,252.35,14419.0
2019-04-01 15:00:00,252.29,252.72,252.29,252.72,13578.0,252.29,252.72,252.29,252.72,13578.0
2019-04-01 15:30:00,252.74,253.23,252.68,252.89,36315.0,252.74,253.23,252.68,252.89,36315.0
2019-04-02 09:30:00,252.31,253.13,251.21,252.22,17259.0,252.31,253.13,251.21,252.22,17259.0
2019-04-02 10:00:00,251.74,251.9,250.95,251.11,12701.0,251.74,251.9,250.95,251.11,12701.0
2019-04-02 10:30:00,251.13,251.25,250.4,250.95,12422.0,251.13,251.25,250.4,250.95,12422.0
2019-04-02 11:00:00,250.96,251.1,250.23,250.52,14065.0,250.96,251.1,250.23,250.52,14065.0
2019-04-02 11:30:00,250.5,251.12,250.32,250.79,12130.0,250.5,251.12,250.32,250.79,12130.0
2019-04-02 12:00:00,250.79,250.97,250.49,250.5,24425.0,250.79,250.97,250.49,250.5,24425.0
2019-04-02 12:30:00,250.64,250.67,250.12,250.37,13992.0,250.64,250.67,250.12,250.37,13992.0
2019-04-02 13:00:00,250.42,250.44,250.2,250.34,9232.0,250.42,250.44,250.2,250.34,9232.0
2019-04-02 13:30:00,250.46,250.66,250.26,250.5,10105.0,250.46,250.66,250.26,250.5,10105.0
2019-04-02 14:00:00,250.41,250.67,250.35,250.61,10300.0,250.41,250.67,250.35,250.61,10300.0
2019-04-02 14:30:00,250.53,250.91,250.53,250.91,18871.0,250.53,250.91,250.53,250.91,18871.0
2019-04-02 15:00:00,250.97,250.97,250.64,250.8,34025.0,250.97,250.97,250.64,250.8,34025.0
2019-04-02 15:30:00,250.84,251.1,250.55,250.62,53753.0,250.84,251.1,250.55,250.62,53753.0
2019-04-03 09:30:00,252.08,252.77,250.85,251.24,26617.0,252.08,252.77,250.85,251.24,26617.0
2019-04-03 10:00:00,251.01,251.56,250.66,251.2,16076.0,251.01,251.56,250.66,251.2,16076.0
2019-04-03 10:30:00,251.28,251.73,251.01,251.3,18867.0,251.28,251.73,251.01,251.3,18867.0
2019-04-03 11:00:00,251.35,251.83,251.05,251.09,18721.0,251.35,251.83,251.05,251.09,18721.0
2019-04-03 11:30:00,251.04,251.3,250.92,251.05,13217.0,251.04,251.3,250.92,251.05,13217.0
2019-04-03 12:00:00,251.1,251.65,251.01,251.33,22716.0,251.1,251.65,251.01,251.33,22716.0
2019-04-03 12:30:00,251.39,251.44,250.88,251.19,17560.0,251.39,251.44,250.88,251.19,17560.0
2019-04-03 13:00:00,251.22,251.3,250.95,250.98,12368.0,251.22,251.3,250.95,250.98,12368.0
2019-04-03 13:30:00,250.88,250.95,250.41,250.45,21105.0,250.88,250.95,250.41,250.45,21105.0
2019-04-03 14:00:00,250.39,250.54,250.12,250.47,16663.0,250.39,250.54,250.12,250.47,16663.0
2019-04-03 14:30:00,250.46,250.57,250.12,250.42,16885.0,250.46,250.57,250.12,250.42,16885.0
2019-04-03 15:00:00,250.49,250.99,250.12,250.99,34136.0,250.49,250.99,250.12,250.99,34136.0
2019-04-03 15:30:00,250.92,250.99,250.3,250.43,63005.0,250.92,250.99,250.3,250.43,63005.0
2019-04-04 09:30:00,250.95,250.95,250.12,250.61,13181.0,250.95,250.95,250.12,250.61,13181.0
2019-04-04 10:00:00,250.58,250.66,250.12,250.12,15012.0,250.58,250.66,250.12,250.12,15012.0
2019-04-04 10:30:00,250.29,250.56,250.12,250.48,33249.0,250.29,250.56,250.12,250.48,33249.0
2019-04-04 11:00:00,250.38,250.64,250.12,250.53,16907.0,250.38,250.64,250.12,250.53,16907.0
2019-04-04 11:30:00,250.51,250.57,250.12,250.14,11634.0,250.51,250.57,250.12,250.14,11634.0
2019-04-04 12:00:00,250.15,250.35,249.47,249.7,52082.0,250.15,250.35,249.47,249.7,52082.0
2019-04-04 12:30:00,249.62,249.74,248.61,249.26,11824.0,249.62,249.74,248.61,249.26,11824.0
2019-04-04 13:00:00,249.3,249.66,249.19,249.4,15117.0,249.3,249.66,249.19,249.4,15117.0
2019-04-04 13:30:00,249.38,249.42,249.01,249.1,7638.0,249.38,249.42,249.01,249.1,7638.0
2019-04-04 14:00:00,249.12,249.23,248.77,249.03,17781.0,249.12,249.23,248.77,249.03,17781.0
2019-04-04 14:30:00,248.99,249.8,248.84,249.61,15621.0,248.99,249.8,248.84,249.61,15621.0
2019-04-04 15:00:00,249.65,249.65,248.96,249.0,26171.0,249.65,249.65,248.96,249.0,26171.0
2019-04-04 15:30:00,249.04,249.21,248.34,248.39,115398.0,249.04,249.21,248.34,248.39,115398.0
2019-04-05 09:30:00,248.54,251.0,248.54,250.55,24444.0,248.54,251.0,248.54,250.55,24444.0
2019-04-05 10:00:00,250.61,251.91,250.41,251.4,22937.0,250.61,251.91,250.41,251.4,22937.0
2019-04-05 10:30:00,251.63,252.52,251.63,252.15,24649.0,251.63,252.52,251.63,252.15,24649.0
2019-04-05 11:00:00,252.09,253.26,251.93,253.26,19957.0,252.09,253.26,251.93,253.26,19957.0
2019-04-05 11:30:00,253.19,253.19,252.4,252.7,13178.0,253.19,253.19,252.4,252.7,13178.0
2019-04-05 12:00:00,252.58,252.95,252.41,252.75,18802.0,252.58,252.95,252.41,252.75,18802.0
2019-04-05 12:30:00,252.66,253.07,252.45,252.65,9705.0,252.66,253.07,252.45,252.65,9705.0
2019-04-05 13:00:00,252.65,252.97,252.43,252.84,15700.0,252.65,252.97,252.43,252.84,15700.0
2019-04-05 13:30:00,252.77,252.97,252.6,252.89,7240.0,252.77,252.97,252.6,252.89,7240.0
2019-04-05 14:00:00,252.87,253.1,252.48,252.5,12963.0,252.87,253.1,252.48,252.5,12963.0
2019-04-05 14:30:00,252.5,252.83,252.47,252.65,14304.0,252.5,252.83,252.47,252.65,14304.0
2019-04-05 15:00:00,252.68,252.83,252.49,252.71,10004.0,252.68,252.83,252.49,252.71,10004.0
2019-04-05 15:30:00,252.77,252.9,252.24,252.33,51982.0,252.77,252.9,252.24,252.33,51982.0
2019-04-08 09:30:00,251.99,252.91,249.22,249.47,21133.0,251.99,252.91,249.22,249.47,21133.0
2019-04-08 10:00:00,249.53,250.1,248.91,249.54,8485.0,249.53,250.1,248.91,249.54,8485.0
2019-04-08 10:30:00,249.57,250.7,249.48,250.25,10834.0,249.57,250.7,249.48,250.25,10834.0
2019-04-08 11:00:00,250.42,250.92,250.13,250.92,18426.0,250.42,250.92,250.13,250.92,18426.0
2019-04-08 11:30:00,250.96,251.18,250.67,250.79,14331.0,250.96,251.18,250.67,250.79,14331.0
2019-04-08 12:00:00,250.74,251.28,250.59,251.28,7507.0,250.74,251.28,250.59,251.28,7507.0
2019-04-08 12:30:00,251.25,251.62,251.15,251.45,9401.0,251.25,251.62,251.15,251.45,9401.0
2019-04-08 13:00:00,251.52,251.95,251.43,251.86,13092.0,251.52,251.95,251.43,251.86,13092.0
2019-04-08 13:30:00,251.89,252.25,251.75,252.11,7686.0,251.89,252.25,251.75,252.11,7686.0
2019-04-08 14:00:00,252.11,252.52,251.99,252.3,7513.0,252.11,252.52,251.99,252.3,7513.0
2019-04-08 14:30:00,252.4,252.67,252.25,252.67,12350.0,252.4,252.67,252.25,252.67,12350.0
2019-04-08 15:00:00,252.65,253.13,252.62,252.98,24517.0,252.65,253.13,252.62,252.98,24517.0
2019-04-08 15:30:00,252.93,253.3,252.89,253.07,34473.0,252.93,253.3,252.89,253.07,34473.0
2019-04-09 09:30:00,251.77,253.35,250.19,251.03,31858.0,251.77,253.35,250.19,251.03,31858.0
2019-04-09 10:00:00,251.03,251.09,250.35,250.79,26449.0,251.03,251.09,250.35,250.79,26449.0
2019-04-09 10:30:00,250.77,251.11,250.45,250.8,26369.0,250.77,251.11,250.45,250.8,26369.0
2019-04-09 11:00:00,250.87,250.87,250.27,250.77,33154.0,250.87,250.87,250.27,250.77,33154.0
2019-04-09 11:30:00,250.78,251.06,250.54,250.95,43690.0,250.78,251.06,250.54,250.95,43690.0
2019-04-09 12:00:00,250.9,251.71,250.89,251.48,35013.0,250.9,251.71,250.89,251.48,35013.0
2019-04-09 12:30:00,251.51,251.53,250.93,250.93,13254.0,251.51,251.53,250.93,250.93,13254.0
2019-04-09 13:00:00,251.0,251.05,250.59,250.86,19818.0,251.0,251.05,250.59,250.86,19818.0
2019-04-09 13:30:00,250.84,251.06,250.61,250.98,24661.0,250.84,251.06,250.61,250.98,24661.0
2019-04-09 14:00:00,251.02,251.02,250.31,250.72,19666.0,251.02,251.02,250.31,250.72,19666.0
2019-04-09 14:30:00,250.68,250.83,250.09,250.17,20624.0,250.68,250.83,250.09,250.17,20624.0
2019-04-09 15:00:00,250.12,250.19,249.65,249.78,30856.0,250.12,250.19,249.65,249.78,30856.0
2019-04-09 15:30:00,249.79,249.9,248.54,249.41,126091.0,249.79,249.9,248.54,249.41,126091.0
2019-04-10 09:30:00,249.41,250.6,248.68,250.47,23377.0,249.41,250.6,248.68,250.47,23377.0
2019-04-10 10:00:00,250.66,251.07,249.91,250.9,18310.0,250.66,251.07,249.91,250.9,18310.0
2019-04-10 10:30:00,250.9,251.13,249.87,250.85,38919.0,250.9,251.13,249.87,250.85,38919.0
2019-04-10 11:00:00,250.97,251.68,250.97,251.19,19609.0,250.97,251.68,250.97,251.19,19609.0
2019-04-10 11:30:00,251.2,251.99,251.19,251.51,17584.0,251.2,251.99,251.19,251.51,17584.0
2019-04-10 12:00:00,251.56,252.23,251.33,251.85,14161.0,251.56,252.23,251.33,251.85,14161.0
2019-04-10 12:30:00,252.0,252.2,251.83,252.09,6162.0,252.0,252.2,251.83,252.09,6162.0
2019-04-10 13:00:00,252.09,252.15,251.74,251.85,11505.0,252.09,252.15,251.74,251.85,11505.0
2019-04-10 13:30:00,251.85,251.85,251.11,251.19,14992.0,251.85,251.85,251.11,251.19,14992.0
2019-04-10 14:00:00,251.25,251.45,250.3,250.52,10341.0,251.25,251.45,250.3,250.52,10341.0
2019-04-10 14:30:00,250.56,250.8,250.37,250.69,11476.0,250.56,250.8,250.37,250.69,11476.0
2019-04-10 15:00:00,250.69,250.86,250.58,250.7,17677.0,250.69,250.86,250.58,250.7,17677.0
2019-04-10 15:30:00,250.71,250.88,250.42,250.68,36537.0,250.71,250.88,250.42,250.68,36537.0
2019-04-11 09:30:00,250.77,250.91,249.25,250.02,29636.0,250.77,250.91,249.25,250.02,29636.0
2019-04-11 10:00:00,250.22,250.93,249.94,250.11,24230.0,250.22,250.93,249.94,250.11,24230.0
2019-04-11 10:30:00,250.06,250.7,249.93,250.7,10821.0,250.06,250.7,249.93,250.7,10821.0
2019-04-11 11:00:00,250.6,251.05,250.53,250.84,6284.0,250.6,251.05,250.53,250.84,6284.0
2019-04-11 11:30:00,250.96,251.06,249.97,250.39,10480.0,250.96,251.06,249.97,250.39,10480.0
2019-04-11 12:00:00,250.31,250.31,249.46,249.63,6543.0,250.31,250.31,249.46,249.63,6543.0
2019-04-11 12:30:00,249.65,250.73,249.65,250.67,9496.0,249.65,250.73,249.65,250.67,9496.0
2019-04-11 13:00:00,250.78,251.26,250.77,251.22,7243.0,250.78,251.26,250.77,251.22,7243.0
2019-04-11 13:30:00,251.05,251.05,250.59,250.79,5700.0,251.05,251.05,250.59,250.79,5700.0
2019-04-11 14:00:00,250.7,250.92,250.31,250.47,4400.0,250.7,250.92,250.31,250.47,4400.0
2019-04-11 14:30:00,250.37,250.53,250.15,250.28,10801.0,250.37,250.53,250.15,250.28,10801.0
2019-04-11 15:00:00,250.4,250.6,250.19,250.54,9300.0,250.4,250.6,250.19,250.54,9300.0
2019-04-11 15:30:00,250.55,250.93,250.55,250.77,34942.0,250.55,250.93,250.55,250.77,34942.0
2019-04-12 09:30:00,251.71,253.96,251.4,253.96,27692.0,251.71,253.96,251.4,253.96,27692.0
2019-04-12 10:00:00,254.22,254.87,253.94,254.65,34488.0,254.22,254.87,253.94,254.65,34488.0
2019-04-12 10:30:00,254.82,254.96,253.31,253.43,23202.0,254.82,254.96,253.31,253.43,23202.0
2019-04-12 11:00:00,253.44,253.5,252.63,253.0,16507.0,253.44,253.5,252.63,253.0,16507.0
2019-04-12 11:30:00,252.9,253.47,252.86,253.22,14041.0,252.9,253.47,252.86,253.22,14041.0
2019-04-12 12:00:00,253.21,253.21,252.56,252.74,8147.0,253.21,253.21,252.56,252.74,8147.0
2019-04-12 12:30:00,252.7,252.79,252.4,252.79,8310.0,252.7,252.79,252.4,252.79,8310.0
2019-04-12 13:00:00,252.77,253.08,252.69,252.86,8833.0,252.77,253.08,252.69,252.86,8833.0
2019-04-12 13:30:00,252.89,252.9,252.2,252.32,6500.0,252.89,252.9,252.2,252.32,6500.0
2019-04-12 14:00:00,252.26,252.46,251.4,251.48,13700.0,252.26,252.46,251.4,251.48,13700.0
2019-04-12 14:30:00,251.57,252.06,251.48,251.94,14280.0,251.57,252.06,251.48,251.94,14280.0
2019-04-12 15:00:00,251.95,251.95,251.07,251.12,32595.0,251.95,251.95,251.07,251.12,32595.0
2019-04-12 15:30:00,251.09,251.32,250.44,250.97,53614.0,251.09,251.32,250.44,250.97,53614.0
2019-04-15 09:30:00,250.92,251.63,250.01,251.01,14706.0,250.92,251.63,250.01,251.01,14706.0
2019-04-15 10:00:00,251.02,251.13,250.17,250.47,8790.0,251.02,251.13,250.17,250.47,8790.0
2019-04-15 10:30:00,250.51,250.64,249.55,250.43,16603.0,250.51,250.64,249.55,250.43,16603.0
2019-04-15 11:00:00,250.43,250.53,249.92,249.97,10603.0,250.43,250.53,249.92,249.97,10603.0
2019-04-15 11:30:00,249.92,250.03,249.12,249.41,10324.0,249.92,250.03,249.12,249.41,10324.0
2019-04-15 12:00:00,249.46,249.47,248.88,249.12,8317.0,249.46,249.47,248.88,249.12,8317.0
2019-04-15 12:30:00,249.22,249.73,249.22,249.58,5400.0,249.22,249.73,249.22,249.58,5400.0
2019-04-15 13:00:00,249.68,250.02,249.53,249.64,6205.0,249.68,250.02,249.53,249.64,6205.0
2019-04-15 13:30:00,249.69,249.71,249.41,249.64,7325.0,249.69,249.71,249.41,249.64,7325.0
2019-04-15 14:00:00,249.6,249.68,249.21,249.21,8024.0,249.6,249.68,249.21,249.21,8024.0
2019-04-15 14:30:00,249.25,249.72,249.07,249.09,13537.0,249.25,249.72,249.07,249.09,13537.0
2019-04-15 15:00:00,249.15,249.24,248.14,248.29,38548.0,249.15,249.24,248.14,248.29,38548.0
2019-04-15 15:30:00,248.4,248.98,248.24,248.93,62391.0,248.4,248.98,248.24,248.93,62391.0
2019-04-16 09:30:00,250.82,251.68,248.66,249.06,11370.0,250.82,251.68,248.66,249.06,11370.0
2019-04-16 10:00:00,249.16,249.76,248.18,248.34,27305.0,249.16,249.76,248.18,248.34,27305.0
2019-04-16 10:30:00,248.24,248.98,246.6,246.6,26661.0,248.24,248.98,246.6,246.6,26661.0
2019-04-16 11:00:00,246.61,247.11,246.6,246.92,29041.0,246.61,247.11,246.6,246.92,29041.0
2019-04-16 11:30:00,246.92,247.1,245.85,246.12,51621.0,246.92,247.1,245.85,246.12,51621.0
2019-04-16 12:00:00,246.02,246.51,244.6,244.63,18450.0,246.02,246.51,244.6,244.63,18450.0
2019-04-16 12:30:00,244.66,245.05,244.25,244.67,24362.0,244.66,245.05,244.25,244.67,24362.0
2019-04-16 13:00:00,244.46,244.58,243.68,243.87,19136.0,244.46,244.58,243.68,243.87,19136.0
2019-04-16 13:30:00,243.76,243.9,242.64,242.69,22796.0,243.76,243.9,242.64,242.69,22796.0
2019-04-16 14:00:00,242.71,242.78,241.65,241.65,29636.0,242.71,242.78,241.65,241.65,29636.0
2019-04-16 14:30:00,241.74,241.96,241.01,241.72,39070.0,241.74,241.96,241.01,241.72,39070.0
2019-04-16 15:00:00,241.62,241.63,240.37,240.53,49846.0,241.62,241.63,240.37,240.53,49846.0
2019-04-16 15:30:00,240.62,240.83,239.7,240.76,130264.0,240.62,240.83,239.7,240.76,130264.0
2019-04-17 09:30:00,241.42,242.29,239.81,240.34,57581.0,241.42,242.29,239.81,240.34,57581.0
2019-04-17 10:00:00,240.23,242.48,238.63,242.48,46718.0,240.23,242.48,238.63,242.48,46718.0
2019-04-17 10:30:00,242.36,242.36,239.69,239.7,21546.0,242.36,242.36,239.69,239.7,21546.0
2019-04-17 11:00:00,239.71,240.99,239.7,240.79,24886.0,239.71,240.99,239.7,240.79,24886.0
2019-04-17 11:30:00,240.73,240.73,238.98,239.33,26669.0,240.73,240.73,238.98,239.33,26669.0
2019-04-17 12:00:00,239.34,239.43,238.18,238.74,20508.0,239.34,239.43,238.18,238.74,20508.0
2019-04-17 12:30:00,238.85,238.85,237.65,237.96,22181.0,238.85,238.85,237.65,237.96,22181.0
2019-04-17 13:00:00,238.02,238.59,237.21,237.22,27686.0,238.02,238.59,237.21,237.22,27686.0
2019-04-17 13:30:00,237.37,237.49,236.45,236.48,26034.0,237.37,237.49,236.45,236.48,26034.0
2019-04-17 14:00:00,236.42,236.88,235.8,236.0,53367.0,236.42,236.88,235.8,236.0,53367.0
2019-04-17 14:30:00,236.14,238.65,236.12,237.7,81088.0,236.14,238.65,236.12,237.7,81088.0
2019-04-17 15:00:00,237.65,238.6,237.65,238.11,51997.0,237.65,238.6,237.65,238.11,51997.0
2019-04-17 15:30:00,238.17,238.66,238.02,238.08,105098.0,238.17,238.66,238.02,238.08,105098.0
2019-04-18 09:30:00,239.01,241.73,238.19,238.19,54074.0,239.01,241.73,238.19,238.19,54074.0
2019-04-18 10:00:00,238.39,238.92,236.88,237.12,21782.0,238.39,238.92,236.88,237.12,21782.0
2019-04-18 10:30:00,236.98,239.04,236.58,239.01,24746.0,236.98,239.04,236.58,239.01,24746.0
2019-04-18 11:00:00,239.16,239.27,237.17,237.63,31497.0,239.16,239.27,237.17,237.63,31497.0
2019-04-18 11:30:00,237.68,238.96,237.66,238.96,20841.0,237.68,238.96,237.66,238.96,20841.0
2019-04-18 12:00:00,239.07,239.75,238.55,239.65,15378.0,239.07,239.75,238.55,239.65,15378.0
2019-04-18 12:30:00,239.58,239.97,239.0,239.0,15724.0,239.58,239.97,239.0,239.0,15724.0
2019-04-18 13:00:00,239.0,239.17,238.61,238.9,13570.0,239.0,239.17,238.61,238.9,13570.0
2019-04-18 13:30:00,238.82,239.06,238.76,238.82,18341.0,238.82,239.06,238.76,238.82,18341.0
2019-04-18 14:00:00,238.81,239.03,238.51,238.75,14026.0,238.81,239.03,238.51,238.75,14026.0
2019-04-18 14:30:00,238.75,239.42,238.68,239.28,14133.0,238.75,239.42,238.68,239.28,14133.0
2019-04-18 15:00:00,239.27,239.67,238.97,239.63,26759.0,239.27,239.67,238.97,239.63,26759.0
2019-04-18 15:30:00,239.55,239.8,239.09,239.62,79323.0,239.55,239.8,239.09,239.62,79323.0
2019-04-22 09:30:00,241.05,242.64,239.78,242.04,46304.0,241.05,242.64,239.78,242.04,46304.0
2019-04-22 10:00:00,242.36,243.2,240.46,240.72,33804.0,242.36,243.2,240.46,240.72,33804.0
2019-04-22 10:30:00,240.72,240.91,239.73,239.81,18740.0,240.72,240.91,239.73,239.81,18740.0
2019-04-22 11:00:00,239.83,239.83,238.83,238.83,15969.0,239.83,239.83,238.83,238.83,15969.0
2019-04-22 11:30:00,238.84,240.37,238.72,239.81,18344.0,238.84,240.37,238.72,239.81,18344.0
2019-04-22 12:00:00,239.86,240.17,239.47,240.17,16809.0,239.86,240.17,239.47,240.17,16809.0
2019-04-22 12:30:00,240.13,240.47,240.07,240.31,10253.0,240.13,240.47,240.07,240.31,10253.0
2019-04-22 13:00:00,240.36,242.14,240.18,241.97,57403.0,240.36,242.14,240.18,241.97,57403.0
2019-04-22 13:30:00,241.97,241.97,240.61,241.02,32138.0,241.97,241.97,240.61,241.02,32138.0
2019-04-22 14:00:00,240.98,241.82,240.49,241.71,31911.0,240.98,241.82,240.49,241.71,31911.0
2019-04-22 14:30:00,241.82,242.43,241.07,241.23,35479.0,241.82,242.43,241.07,241.23,35479.0
2019-04-22 15:00:00,241.26,241.43,240.99,240.99,21632.0,241.26,241.43,240.99,240.99,21632.0
2019-04-22 15:30:00,240.98,241.55,240.81,241.0,64077.0,240.98,241.55,240.81,241.0,64077.0
2019-04-23 09:30:00,202.55,208.99,199.31,204.86,832777.0,202.55,208.99,199.31,204.86,832777.0
2019-04-23 10:00:00,204.86,208.2,202.68,207.66,387657.0,204.86,208.2,202.68,207.66,387657.0
2019-04-23 10:30:00,207.57,208.8,206.89,208.16,203310.0,207.57,208.8,206.89,208.16,203310.0
2019-04-23 11:00:00,208.09,210.72,207.29,210.0,147421.0,208.09,210.72,207.29,210.0,147421.0
2019-04-23 11:30:00,209.93,210.68,208.44,210.15,86390.0,209.93,210.68,208.44,210.15,86390.0
2019-04-23 12:00:00,210.15,210.5,209.02,209.63,75250.0,210.15,210.5,209.02,209.63,75250.0
2019-04-23 12:30:00,209.66,210.45,208.24,210.34,93143.0,209.66,210.45,208.24,210.34,93143.0
2019-04-23 13:00:00,210.29,210.76,209.13,209.72,69522.0,210.29,210.76,209.13,209.72,69522.0
2019-04-23 13:30:00,209.64,209.87,208.32,208.79,54175.0,209.64,209.87,208.32,208.79,54175.0
2019-04-23 14:00:00,208.94,211.45,208.61,211.45,79824.0,208.94,211.45,208.61,211.45,79824.0
2019-04-23 14:30:00,211.45,213.87,211.15,212.75,136228.0,211.45,213.87,211.15,212.75,136228.0
2019-04-23 15:00:00,212.78,212.86,210.38,211.11,205967.0,212.78,212.86,210.38,211.11,205967.0
2019-04-23 15:30:00,211.08,211.93,209.55,211.3,370376.0,211.08,211.93,209.55,211.3,370376.0
2019-04-24 09:30:00,210.98,211.9,206.78,207.05,153210.0,210.98,211.9,206.78,207.05,153210.0
2019-04-24 10:00:00,207.02,208.73,206.96,208.49,147402.0,207.02,208.73,206.96,208.49,147402.0
2019-04-24 10:30:00,208.43,209.71,208.06,209.61,84958.0,208.43,209.71,208.06,209.61,84958.0
2019-04-24 11:00:00,209.61,210.57,209.58,209.98,71299.0,209.61,210.57,209.58,209.98,71299.0
2019-04-24 11:30:00,209.98,210.0,209.0,209.43,66195.0,209.98,210.0,209.0,209.43,66195.0
2019-04-24 12:00:00,209.42,209.86,208.98,209.08,65257.0,209.42,209.86,208.98,209.08,65257.0
2019-04-24 12:30:00,209.1,209.37,208.42,208.6,55011.0,209.1,209.37,208.42,208.6,55011.0
2019-04-24 13:00:00,208.68,209.22,208.68,209.16,80682.0,208.68,209.22,208.68,209.16,80682.0
2019-04-24 13:30:00,209.16,209.16,208.39,208.56,65852.0,209.16,209.16,208.39,208.56,65852.0
2019-04-24 14:00:00,208.56,208.69,208.29,208.51,61966.0,208.56,208.69,208.29,208.51,61966.0
2019-04-24 14:30:00,208.5,208.63,208.36,208.36,37633.0,208.5,208.63,208.36,208.36,37633.0
2019-04-24 15:00:00,208.41,208.55,207.49,208.28,107150.0,208.41,208.55,207.49,208.28,107150.0
2019-04-24 15:30:00,208.34,208.45,207.54,207.54,168413.0,208.34,208.45,207.54,207.54,168413.0
2019-04-25 09:30:00,207.23,211.68,206.86,211.38,164238.0,207.23,211.68,206.86,211.38,164238.0
2019-04-25 10:00:00,211.34,211.55,209.94,210.65,118099.0,211.34,211.55,209.94,210.65,118099.0
2019-04-25 10:30:00,210.56,213.48,210.39,212.93,83219.0,210.56,213.48,210.39,212.93,83219.0
2019-04-25 11:00:00,212.87,213.36,212.34,212.86,58519.0,212.87,213.36,212.34,212.86,58519.0
2019-04-25 11:30:00,213.11,213.45,212.66,212.85,79360.0,213.11,213.45,212.66,212.85,79360.0
2019-04-25 12:00:00,212.71,213.35,212.48,213.26,39628.0,212.71,213.35,212.48,213.26,39628.0
2019-04-25 12:30:00,213.25,213.65,213.09,213.18,24708.0,213.25,213.65,213.09,213.18,24708.0
2019-04-25 13:00:00,213.17,213.5,212.9,213.5,18671.0,213.17,213.5,212.9,213.5,18671.0
2019-04-25 13:30:00,213.51,213.95,213.16,213.85,21635.0,213.51,213.95,213.16,213.85,21635.0
2019-04-25 14:00:00,213.75,213.95,213.07,213.12,30781.0,213.75,213.95,213.07,213.12,30781.0
2019-04-25 14:30:00,213.12,214.13,212.88,212.94,53586.0,213.12,214.13,212.88,212.94,53586.0
2019-04-25 15:00:00,212.97,214.23,212.82,214.23,60021.0,212.97,214.23,212.82,214.23,60021.0
2019-04-25 15:30:00,214.22,214.41,213.36,213.39,138113.0,214.22,214.41,213.36,213.39,138113.0
2019-04-26 09:30:00,214.04,214.35,212.1,212.31,33424.0,214.04,214.35,212.1,212.31,33424.0
2019-04-26 10:00:00,212.47,212.68,212.01,212.01,21278.0,212.47,212.68,212.01,212.01,21278.0
2019-04-26 10:30:00,212.17,212.74,211.93,212.54,24596.0,212.17,212.74,211.93,212.54,24596.0
2019-04-26 11:00:00,212.47,213.52,212.35,213.52,18843.0,212.47,213.52,212.35,213.52,18843.0
2019-04-26 11:30:00,213.55,214.02,212.58,212.69,31507.0,213.55,214.02,212.58,212.69,31507.0
2019-04-26 12:00:00,212.75,212.75,212.04,212.41,33042.0,212.75,212.75,212.04,212.41,33042.0
2019-04-26 12:30:00,212.52,212.66,212.09,212.45,17057.0,212.52,212.66,212.09,212.45,17057.0
2019-04-26 13:00:00,212.43,212.86,212.22,212.67,14687.0,212.43,212.86,212.22,212.67,14687.0
2019-04-26 13:30:00,212.75,213.0,212.61,212.68,14290.0,212.75,213.0,212.61,212.68,14290.0
2019-04-26 14:00:00,212.64,212.83,212.1,212.1,16874.0,212.64,212.83,212.1,212.1,16874.0
2019-04-26 14:30:00,212.2,213.06,212.12,212.67,20341.0,212.2,213.06,212.12,212.67,20341.0
2019-04-26 15:00:00,212.8,213.3,212.77,213.3,24141.0,212.8,213.3,212.77,213.3,24141.0
2019-04-26 15:30:00,213.29,214.27,213.24,214.23,78720.0,213.29,214.27,213.24,214.23,78720.0
2019-04-29 09:30:00,214.47,215.25,213.71,213.71,34452.0,214.47,215.25,213.71,213.71,34452.0
2019-04-29 10:00:00,213.66,213.7,211.94,212.38,44813.0,213.66,213.7,211.94,212.38,44813.0
2019-04-29 10:30:00,212.22,212.75,212.04,212.75,21169.0,212.22,212.75,212.04,212.75,21169.0
2019-04-29 11:00:00,212.78,213.85,212.77,213.83,17489.0,212.78,213.85,212.77,213.83,17489.0
2019-04-29 11:30:00,213.72,213.9,212.92,212.92,8876.0,213.72,213.9,212.92,212.92,8876.0
2019-04-29 12:00:00,212.62,213.09,212.56,212.93,6946.0,212.62,213.09,212.56,212.93,6946.0
2019-04-29 12:30:00,213.12,213.19,212.5,212.56,7147.0,213.12,213.19,212.5,212.56,7147.0
2019-04-29 13:00:00,212.71,212.77,212.52,212.64,4757.0,212.71,212.77,212.52,212.64,4757.0
2019-04-29 13:30:00,212.7,212.87,212.47,212.52,11064.0,212.7,212.87,212.47,212.52,11064.0
2019-04-29 14:00:00,212.52,212.84,212.5,212.5,8542.0,212.52,212.84,212.5,212.5,8542.0
2019-04-29 14:30:00,212.52,212.65,211.89,211.91,14561.0,212.52,212.65,211.89,211.91,14561.0
2019-04-29 15:00:00,211.96,212.16,211.82,211.93,30903.0,211.96,212.16,211.82,211.93,30903.0
2019-04-29 15:30:00,211.96,212.26,211.75,212.04,69690.0,211.96,212.26,211.75,212.04,69690.0
2019-04-30 09:30:00,212.86,212.86,211.79,212.29,33219.0,212.86,212.86,211.79,212.29,33219.0
2019-04-30 10:00:00,212.27,213.83,212.11,213.07,35443.0,212.27,213.83,212.11,213.07,35443.0
2019-04-30 10:30:00,213.19,213.63,212.93,213.14,18004.0,213.19,213.63,212.93,213.14,18004.0
2019-04-30 11:00:00,213.16,213.16,212.0,212.25,12913.0,213.16,213.16,212.0,212.25,12913.0
2019-04-30 11:30:00,212.25,213.39,212.24,213.2,15511.0,212.25,213.39,212.24,213.2,15511.0
2019-04-30 12:00:00,213.19,213.8,213.07,213.62,15094.0,213.19,213.8,213.07,213.62,15094.0
2019-04-30 12:30:00,213.73,213.73,213.09,213.42,8058.0,213.73,213.73,213.09,213.42,8058.0
2019-04-30 13:00:00,213.53,213.77,213.1,213.26,9561.0,213.53,213.77,213.1,213.26,9561.0
2019-04-30 13:30:00,213.14,214.02,213.14,213.71,13957.0,213.14,214.02,213.14,213.71,13957.0
2019-04-30 14:00:00,213.65,213.69,212.98,213.08,14257.0,213.65,213.69,212.98,213.08,14257.0
2019-04-30 14:30:00,213.08,213.41,212.91,213.16,15341.0,213.08,213.41,212.91,213.16,15341.0
2019-04-30 15:00:00,213.16,213.27,212.97,213.16,13527.0,213.16,213.27,212.97,213.16,13527.0
2019-04-30 15:30:00,213.18,213.75,213.16,213.51,73888.0,213.18,213.75,213.16,213.51,73888.0
2019-05-01 09:30:00,213.15,214.9,211.83,212.4,18053.0,213.15,214.9,211.83,212.4,18053.0
2019-05-01 10:00:00,212.36,212.94,211.77,211.77,12268.0,212.36,212.94,211.77,211.77,12268.0
2019-05-01 10:30:00,211.85,212.44,211.76,212.1,7127.0,211.85,212.44,211.76,212.1,7127.0
2019-05-01 11:00:00,212.1,212.62,211.86,212.3,7032.0,212.1,212.62,211.86,212.3,7032.0
2019-05-01 11:30:00,212.4,213.2,212.22,213.02,6127.0,212.4,213.2,212.22,213.02,6127.0
2019-05-01 12:00:00,213.03,213.15,212.08,212.14,10588.0,213.03,213.15,212.08,212.14,10588.0
2019-05-01 12:30:00,212.34,212.57,211.99,212.53,7197.0,212.34,212.57,211.99,212.53,7197.0
2019-05-01 13:00:00,212.65,212.89,212.0,212.67,8906.0,212.65,212.89,212.0,212.67,8906.0
2019-05-01 13:30:00,212.7,212.7,212.13,212.42,10742.0,212.7,212.7,212.13,212.42,10742.0
2019-05-01 14:00:00,212.75,213.19,212.24,212.36,23801.0,212.75,213.19,212.24,212.36,23801.0
2019-05-01 14:30:00,212.25,212.43,210.93,211.62,32647.0,212.25,212.43,210.93,211.62,32647.0
2019-05-01 15:00:00,211.57,211.91,211.2,211.72,28674.0,211.57,211.91,211.2,211.72,28674.0
2019-05-01 15:30:00,211.68,211.73,211.14,211.52,49122.0,211.68,211.73,211.14,211.52,49122.0
2019-05-02 09:30:00,211.5,214.14,211.16,214.14,17482.0,211.5,214.14,211.16,214.14,17482.0
2019-05-02 10:00:00,214.06,214.63,213.5,214.55,16962.0,214.06,214.63,213.5,214.55,16962.0
2019-05-02 10:30:00,214.48,214.88,213.25,213.33,14010.0,214.48,214.88,213.25,213.33,14010.0
2019-05-02 11:00:00,213.23,213.74,212.72,212.78,29868.0,213.23,213.74,212.72,212.78,29868.0
2019-05-02 11:30:00,212.87,213.34,212.18,212.65,25712.0,212.87,213.34,212.18,212.65,25712.0
2019-05-02 12:00:00,212.61,213.12,212.3,212.92,12996.0,212.61,213.12,212.3,212.92,12996.0
2019-05-02 12:30:00,213.01,213.9,213.01,213.29,13369.0,213.01,213.9,213.01,213.29,13369.0
2019-05-02 13:00:00,213.38,214.26,213.11,214.23,7115.0,213.38,214.26,213.11,214.23,7115.0
2019-05-02 13:30:00,214.11,215.01,214.11,214.89,14751.0,214.11,215.01,214.11,214.89,14751.0
2019-05-02 14:00:00,214.72,215.51,214.68,215.1,17728.0,214.72,215.51,214.68,215.1,17728.0
2019-05-02 14:30:00,215.13,215.25,214.09,214.7,19656.0,215.13,215.25,214.09,214.7,19656.0
2019-05-02 15:00:00,214.75,215.32,214.61,215.28,18343.0,214.75,215.32,214.61,215.28,18343.0
2019-05-02 15:30:00,215.25,216.29,215.07,215.99,79437.0,215.25,216.29,215.07,215.99,79437.0
2019-05-03 09:30:00,216.4,219.4,216.4,219.0,42481.0,216.4,219.4,216.4,219.0,42481.0
2019-05-03 10:00:00,218.79,220.68,218.5,219.48,42064.0,218.79,220.68,218.5,219.48,42064.0
2019-05-03 10:30:00,219.49,220.58,218.22,218.43,25323.0,219.49,220.58,218.22,218.43,25323.0
2019-05-03 11:00:00,218.62,219.37,217.84,218.14,14786.0,218.62,219.37,217.84,218.14,14786.0
2019-05-03 11:30:00,218.13,218.2,217.52,217.74,18278.0,218.13,218.2,217.52,217.74,18278.0
2019-05-03 12:00:00,217.81,218.29,217.73,218.14,10458.0,217.81,218.29,217.73,218.14,10458.0
2019-05-03 12:30:00,218.2,218.55,217.94,218.31,10017.0,218.2,218.55,217.94,218.31,10017.0
2019-05-03 13:00:00,218.23,218.75,217.99,218.75,14014.0,218.23,218.75,217.99,218.75,14014.0
2019-05-03 13:30:00,218.79,219.24,218.72,219.24,12030.0,218.79,219.24,218.72,219.24,12030.0
2019-05-03 14:00:00,219.23,219.28,218.67,218.75,10721.0,219.23,219.28,218.67,218.75,10721.0
2019-05-03 14:30:00,218.8,218.8,218.32,218.36,12346.0,218.8,218.8,218.32,218.36,12346.0
2019-05-03 15:00:00,218.34,218.47,217.99,218.36,35305.0,218.34,218.47,217.99,218.36,35305.0
2019-05-03 15:30:00,218.34,218.46,218.01,218.14,42285.0,218.34,218.46,218.01,218.14,42285.0
2019-05-06 09:30:00,214.25,216.33,213.86,216.24,16432.0,214.25,216.33,213.86,216.24,16432.0
2019-05-06 10:00:00,216.22,216.22,214.44,215.78,18983.0,216.22,216.22,214.44,215.78,18983.0
2019-05-06 10:30:00,215.81,216.34,215.34,216.12,31498.0,215.81,216.34,215.34,216.12,31498.0
2019-05-06 11:00:00,216.12,216.15,215.31,216.06,12753.0,216.12,216.15,215.31,216.06,12753.0
2019-05-06 11:30:00,215.98,216.48,215.46,216.0,12332.0,215.98,216.48,215.46,216.0,12332.0
2019-05-06 12:00:00,216.09,216.45,215.81,216.39,9603.0,216.09,216.45,215.81,216.39,9603.0
2019-05-06 12:30:00,216.37,216.53,215.93,216.01,10440.0,216.37,216.53,215.93,216.01,10440.0
2019-05-06 13:00:00,215.91,216.77,215.79,216.65,8832.0,215.91,216.77,215.79,216.65,8832.0
2019-05-06 13:30:00,216.66,216.79,216.29,216.69,11526.0,216.66,216.79,216.29,216.69,11526.0
2019-05-06 14:00:00,216.61,217.23,216.47,216.84,11146.0,216.61,217.23,216.47,216.84,11146.0
2019-05-06 14:30:00,216.81,217.39,216.81,217.37,15498.0,216.81,217.39,216.81,217.37,15498.0
2019-05-06 15:00:00,217.4,217.55,217.01,217.28,18408.0,217.4,217.55,217.01,217.28,18408.0
2019-05-06 15:30:00,217.35,218.13,217.35,217.74,48126.0,217.35,218.13,217.35,217.74,48126.0
2019-05-07 09:30:00,215.44,216.72,214.39,214.39,36810.0,215.44,216.72,214.39,214.39,36810.0
2019-05-07 10:00:00,214.37,214.37,212.98,213.67,28378.0,214.37,214.37,212.98,213.67,28378.0
2019-05-07 10:30:00,213.97,213.97,212.86,213.02,29255.0,213.97,213.97,212.86,213.02,29255.0
2019-05-07 11:00:00,212.96,213.2,212.12,213.01,37115.0,212.96,213.2,212.12,213.01,37115.0
2019-05-07 11:30:00,213.02,213.48,211.66,211.96,29166.0,213.02,213.48,211.66,211.96,29166.0
2019-05-07 12:00:00,211.75,212.92,211.46,212.91,16337.0,211.75,212.92,211.46,212.91,16337.0
2019-05-07 12:30:00,212.91,213.14,212.24,212.25,11066.0,212.91,213.14,212.24,212.25,11066.0
2019-05-07 13:00:00,212.22,212.24,211.07,211.32,14062.0,212.22,212.24,211.07,211.32,14062.0
2019-05-07 13:30:00,211.31,212.44,211.2,211.87,17157.0,211.31,212.44,211.2,211.87,17157.0
2019-05-07 14:00:00,211.94,212.32,211.49,211.72,19071.0,211.94,212.32,211.49,211.72,19071.0
2019-05-07 14:30:00,211.73,213.46,211.61,213.26,34735.0,211.73,213.46,211.61,213.26,34735.0
2019-05-07 15:00:00,213.47,213.47,212.2,212.44,23120.0,213.47,213.47,212.2,212.44,23120.0
2019-05-07 15:30:00,212.39,213.3,211.7,213.21,108291.0,212.39,213.3,211.7,213.21,108291.0
2019-05-08 09:30:00,213.35,214.67,211.15,214.28,43405.0,213.35,214.67,211.15,214.28,43405.0
2019-05-08 10:00:00,213.6,214.03,212.96,213.5,29115.0,213.6,214.03,212.96,213.5,29115.0
2019-05-08 10:30:00,213.37,214.04,212.71,214.04,17475.0,213.37,214.04,212.71,214.04,17475.0
2019-05-08 11:00:00,214.29,214.81,213.66,214.4,11751.0,214.29,214.81,213.66,214.4,11751.0
2019-05-08 11:30:00,214.32,215.13,213.41,214.86,41789.0,214.32,215.13,213.41,214.86,41789.0
2019-05-08 12:00:00,215.01,215.05,213.65,214.32,15578.0,215.01,215.05,213.65,214.32,15578.0
2019-05-08 12:30:00,214.35,214.91,214.32,214.69,13908.0,214.35,214.91,214.32,214.69,13908.0
2019-05-08 13:00:00,214.78,215.09,214.54,214.88,9897.0,214.78,215.09,214.54,214.88,9897.0
2019-05-08 13:30:00,214.8,215.02,214.39,214.47,11457.0,214.8,215.02,214.39,214.47,11457.0
2019-05-08 14:00:00,214.53,214.7,214.0,214.13,10064.0,214.53,214.7,214.0,214.13,10064.0
2019-05-08 14:30:00,214.24,214.29,213.81,213.87,12970.0,214.24,214.29,213.81,213.87,12970.0
2019-05-08 15:00:00,213.92,214.85,213.84,214.85,19632.0,213.92,214.85,213.84,214.85,19632.0
2019-05-08 15:30:00,214.87,215.04,213.41,213.67,56900.0,214.87,215.04,213.41,213.67,56900.0
2019-05-09 09:30:00,211.69,212.37,209.92,211.78,28193.0,211.69,212.37,209.92,211.78,28193.0
2019-05-09 10:00:00,211.43,212.37,210.95,212.3,22279.0,211.43,212.37,210.95,212.3,22279.0
2019-05-09 10:30:00,212.16,214.31,212.04,214.05,32764.0,212.16,214.31,212.04,214.05,32764.0
2019-05-09 11:00:00,213.96,214.48,213.62,214.09,19234.0,213.96,214.48,213.62,214.09,19234.0
2019-05-09 11:30:00,214.12,215.2,214.12,214.85,17046.0,214.12,215.2,214.12,214.85,17046.0
2019-05-09 12:00:00,215.0,215.56,214.66,215.3,14303.0,215.0,215.56,214.66,215.3,14303.0
2019-05-09 12:30:00,215.31,216.01,215.12,215.33,11826.0,215.31,216.01,215.12,215.33,11826.0
2019-05-09 13:00:00,215.52,216.21,215.52,215.94,18046.0,215.52,216.21,215.52,215.94,18046.0
2019-05-09 13:30:00,215.85,216.72,215.72,216.26,12219.0,215.85,216.72,215.72,216.26,12219.0
2019-05-09 14:00:00,216.41,216.62,216.05,216.19,11600.0,216.41,216.62,216.05,216.19,11600.0
2019-05-09 14:30:00,216.25,216.56,215.9,215.98,18947.0,216.25,216.56,215.9,215.98,18947.0
2019-05-09 15:00:00,216.14,216.68,215.58,216.64,40004.0,216.14,216.68,215.58,216.64,40004.0
2019-05-09 15:30:00,216.66,217.07,216.44,216.77,55477.0,216.66,217.07,216.44,216.77,55477.0
2019-05-10 09:30:00,215.78,217.52,215.08,217.0,67024.0,215.78,217.52,215.08,217.0,67024.0
2019-05-10 10:00:00,216.85,217.06,214.22,214.74,79754.0,216.85,217.06,214.22,214.74,79754.0
2019-05-10 10:30:00,214.14,214.52,212.45,212.57,55715.0,214.14,214.52,212.45,212.57,55715.0
2019-05-10 11:00:00,212.73,214.39,212.18,213.05,78387.0,212.73,214.39,212.18,213.05,78387.0
2019-05-10 11:30:00,213.13,213.62,212.57,212.99,19136.0,213.13,213.62,212.57,212.99,19136.0
2019-05-10 12:00:00,213.19,215.25,213.19,215.21,32704.0,213.19,215.25,213.19,215.21,32704.0
2019-05-10 12:30:00,215.16,215.88,215.13,215.75,13932.0,215.16,215.88,215.13,215.75,13932.0
2019-05-10 13:00:00,215.52,216.4,214.78,215.61,22117.0,215.52,216.4,214.78,215.61,22117.0
2019-05-10 13:30:00,215.8,216.6,215.79,216.52,24512.0,215.8,216.6,215.79,216.52,24512.0
2019-05-10 14:00:00,216.51,216.96,215.99,216.45,23465.0,216.51,216.96,215.99,216.45,23465.0
2019-05-10 14:30:00,216.4,217.17,216.15,217.03,17949.0,216.4,217.17,216.15,217.03,17949.0
2019-05-10 15:00:00,217.09,218.38,217.09,217.94,40591.0,217.09,218.38,217.09,217.94,40591.0
2019-05-10 15:30:00,217.89,217.95,216.59,217.0,100768.0,217.89,217.95,216.59,217.0,100768.0
2019-05-13 09:30:00,212.97,212.97,211.13,211.33,37992.0,212.97,212.97,211.13,211.33,37992.0
2019-05-13 10:00:00,211.19,211.19,209.76,210.78,10902.0,211.19,211.19,209.76,210.78,10902.0
2019-05-13 10:30:00,210.78,212.12,210.53,212.0,22255.0,210.78,212.12,210.53,212.0,22255.0
2019-05-13 11:00:00,212.15,212.62,211.62,211.63,17929.0,212.15,212.62,211.62,211.63,17929.0
2019-05-13 11:30:00,211.79,212.04,210.75,210.88,43620.0,211.79,212.04,210.75,210.88,43620.0
2019-05-13 12:00:00,210.92,210.92,209.5,210.13,16043.0,210.92,210.92,209.5,210.13,16043.0
2019-05-13 12:30:00,210.0,210.33,209.38,209.38,16429.0,210.0,210.33,209.38,209.38,16429.0
2019-05-13 13:00:00,209.27,209.58,208.96,209.1,13548.0,209.27,209.58,208.96,209.1,13548.0
2019-05-13 13:30:00,209.03,209.92,209.03,209.71,26073.0,209.03,209.92,209.03,209.71,26073.0
2019-05-13 14:00:00,209.77,210.41,208.72,210.06,20483.0,209.77,210.41,208.72,210.06,20483.0
2019-05-13 14:30:00,210.13,210.3,209.34,210.26,12852.0,210.13,210.3,209.34,210.26,12852.0
2019-05-13 15:00:00,209.95,210.32,208.81,209.26,21730.0,209.95,210.32,208.81,209.26,21730.0
2019-05-13 15:30:00,209.21,209.59,208.9,209.14,68031.0,209.21,209.59,208.9,209.14,68031.0
2019-05-14 09:30:00,210.53,213.71,210.53,211.84,24781.0,210.53,213.71,210.53,211.84,24781.0
2019-05-14 10:00:00,211.95,213.9,211.71,213.73,41837.0,211.95,213.9,211.71,213.73,41837.0
2019-05-14 10:30:00,213.73,214.19,211.9,212.5,15969.0,213.73,214.19,211.9,212.5,15969.0
2019-05-14 11:00:00,212.43,212.43,211.35,211.59,24818.0,212.43,212.43,211.35,211.59,24818.0
2019-05-14 11:30:00,211.62,212.08,211.61,211.75,25375.0,211.62,212.08,211.61,211.75,25375.0
2019-05-14 12:00:00,211.8,212.11,211.48,212.0,17707.0,211.8,212.11,211.48,212.0,17707.0
2019-05-14 12:30:00,212.02,212.02,211.57,211.8,27211.0,212.02,212.02,211.57,211.8,27211.0
2019-05-14 13:00:00,211.8,212.08,211.74,211.95,13195.0,211.8,212.08,211.74,211.95,13195.0
2019-05-14 13:30:00,211.91,212.48,211.84,212.13,15220.0,211.91,212.48,211.84,212.13,15220.0
2019-05-14 14:00:00,212.04,212.9,211.61,212.77,10422.0,212.04,212.9,211.61,212.77,10422.0
2019-05-14 14:30:00,212.74,213.07,211.98,212.34,12600.0,212.74,213.07,211.98,212.34,12600.0
2019-05-14 15:00:00,212.39,212.99,211.95,212.01,23346.0,212.39,212.99,211.95,212.01,23346.0
2019-05-14 15:30:00,211.98,212.05,211.06,211.19,52342.0,211.98,212.05,211.06,211.19,52342.0
2019-05-15 09:30:00,209.15,209.86,203.76,207.94,133681.0,209.15,209.86,203.76,207.94,133681.0
2019-05-15 10:00:00,207.88,208.37,205.53,208.32,61421.0,207.88,208.37,205.53,208.32,61421.0
2019-05-15 10:30:00,208.41,208.72,206.91,207.73,49713.0,208.41,208.72,206.91,207.73,49713.0
2019-05-15 11:00:00,207.8,207.9,206.73,207.6,37684.0,207.8,207.9,206.73,207.6,37684.0
2019-05-15 11:30:00,207.56,208.24,206.65,207.56,37141.0,207.56,208.24,206.65,207.56,37141.0
2019-05-15 12:00:00,207.69,208.06,207.17,207.33,22058.0,207.69,208.06,207.17,207.33,22058.0
2019-05-15 12:30:00,207.3,207.36,206.67,206.89,20471.0,207.3,207.36,206.67,206.89,20471.0
2019-05-15 13:00:00,206.95,207.26,206.6,207.1,16099.0,206.95,207.26,206.6,207.1,16099.0
2019-05-15 13:30:00,207.15,207.53,207.04,207.4,21957.0,207.15,207.53,207.04,207.4,21957.0
2019-05-15 14:00:00,207.4,207.59,206.78,207.14,36480.0,207.4,207.59,206.78,207.14,36480.0
2019-05-15 14:30:00,207.15,208.13,207.11,207.66,21210.0,207.15,208.13,207.11,207.66,21210.0
2019-05-15 15:00:00,207.57,208.0,207.2,207.87,32559.0,207.57,208.0,207.2,207.87,32559.0
2019-05-15 15:30:00,207.83,208.22,207.61,207.83,67412.0,207.83,208.22,207.61,207.83,67412.0
2019-05-16 09:30:00,209.02,209.55,208.0,209.09,39161.0,209.02,209.55,208.0,209.09,39161.0
2019-05-16 10:00:00,209.22,210.83,209.22,210.74,22824.0,209.22,210.83,209.22,210.74,22824.0
2019-05-16 10:30:00,210.81,211.31,210.42,211.03,31352.0,210.81,211.31,210.42,211.03,31352.0
2019-05-16 11:00:00,211.1,211.41,209.64,209.65,30715.0,211.1,211.41,209.64,209.65,30715.0
2019-05-16 11:30:00,209.77,210.75,209.56,210.19,22091.0,209.77,210.75,209.56,210.19,22091.0
2019-05-16 12:00:00,210.14,210.51,209.53,209.77,17626.0,210.14,210.51,209.53,209.77,17626.0
2019-05-16 12:30:00,209.66,210.35,209.66,210.02,16570.0,209.66,210.35,209.66,210.02,16570.0
2019-05-16 13:00:00,210.08,210.32,209.79,210.24,19882.0,210.08,210.32,209.79,210.24,19882.0
2019-05-16 13:30:00,210.27,210.44,209.99,210.11,11139.0,210.27,210.44,209.99,210.11,11139.0
2019-05-16 14:00:00,210.09,210.97,210.02,210.94,16253.0,210.09,210.97,210.02,210.94,16253.0
2019-05-16 14:30:00,210.85,211.06,210.24,210.46,10489.0,210.85,211.06,210.24,210.46,10489.0
2019-05-16 15:00:00,210.41,210.59,209.9,210.36,25773.0,210.41,210.59,209.9,210.36,25773.0
2019-05-16 15:30:00,210.37,210.37,209.2,210.11,76822.0,210.37,210.37,209.2,210.11,76822.0
2019-05-17 09:30:00,207.88,209.73,207.75,208.08,25453.0,207.88,209.73,207.75,208.08,25453.0
2019-05-17 10:00:00,207.97,208.78,207.28,208.64,25866.0,207.97,208.78,207.28,208.64,25866.0
2019-05-17 10:30:00,208.62,210.28,207.98,210.05,13901.0,208.62,210.28,207.98,210.05,13901.0
2019-05-17 11:00:00,209.98,210.58,209.96,210.32,10881.0,209.98,210.58,209.96,210.32,10881.0
2019-05-17 11:30:00,210.06,210.24,208.98,209.3,12860.0,210.06,210.24,208.98,209.3,12860.0
2019-05-17 12:00:00,209.29,209.29,207.85,208.14,12610.0,209.29,209.29,207.85,208.14,12610.0
2019-05-17 12:30:00,208.12,208.95,207.8,208.95,7881.0,208.12,208.95,207.8,208.95,7881.0
2019-05-17 13:00:00,208.97,209.17,208.57,208.57,9846.0,208.97,209.17,208.57,208.57,9846.0
2019-05-17 13:30:00,208.57,209.0,208.46,208.68,11057.0,208.57,209.0,208.46,208.68,11057.0
2019-05-17 14:00:00,208.66,209.09,208.23,208.38,43764.0,208.66,209.09,208.23,208.38,43764.0
2019-05-17 14:30:00,208.32,208.87,208.0,208.78,15220.0,208.32,208.87,208.0,208.78,15220.0
2019-05-17 15:00:00,208.69,208.79,207.59,208.11,56781.0,208.69,208.79,207.59,208.11,56781.0
2019-05-17 15:30:00,208.03,208.35,207.64,208.2,76399.0,208.03,208.35,207.64,208.2,76399.0
2019-05-20 09:30:00,207.56,208.71,206.11,208.69,18361.0,207.56,208.71,206.11,208.69,18361.0
2019-05-20 10:00:00,208.45,208.58,207.72,208.34,12975.0,208.45,208.58,207.72,208.34,12975.0
2019-05-20 10:30:00,208.29,208.97,207.94,208.33,12826.0,208.29,208.97,207.94,208.33,12826.0
2019-05-20 11:00:00,208.33,208.33,207.71,207.94,10824.0,208.33,208.33,207.71,207.94,10824.0
2019-05-20 11:30:00,208.23,208.54,207.65,208.22,12427.0,208.23,208.54,207.65,208.22,12427.0
2019-05-20 12:00:00,208.32,208.96,208.19,208.86,4884.0,208.32,208.96,208.19,208.86,4884.0
2019-05-20 12:30:00,208.56,208.56,207.93,207.93,6524.0,208.56,208.56,207.93,207.93,6524.0
2019-05-20 13:00:00,207.82,208.43,207.8,208.26,5800.0,207.82,208.43,207.8,208.26,5800.0
2019-05-20 13:30:00,208.43,208.43,208.07,208.08,4800.0,208.43,208.43,208.07,208.08,4800.0
2019-05-20 14:00:00,208.19,208.27,207.92,208.03,12981.0,208.19,208.27,207.92,208.03,12981.0
2019-05-20 14:30:00,208.11,208.11,207.46,207.93,26311.0,208.11,208.11,207.46,207.93,26311.0
2019-05-20 15:00:00,207.95,208.41,207.92,208.41,39587.0,207.95,208.41,207.92,208.41,39587.0
2019-05-20 15:30:00,208.37,208.73,208.0,208.25,60588.0,208.37,208.73,208.0,208.25,60588.0
2019-05-21 09:30:00,210.03,210.86,208.92,208.96,58047.0,210.03,210.86,208.92,208.96,58047.0
2019-05-21 10:00:00,208.88,209.92,208.21,208.48,12525.0,208.88,209.92,208.21,208.48,12525.0
2019-05-21 10:30:00,208.34,209.83,207.95,209.75,27963.0,208.34,209.83,207.95,209.75,27963.0
2019-05-21 11:00:00,209.84,209.89,208.23,208.71,30079.0,209.84,209.89,208.23,208.71,30079.0
2019-05-21 11:30:00,208.66,208.66,206.91,206.91,28248.0,208.66,208.66,206.91,206.91,28248.0
2019-05-21 12:00:00,206.98,207.59,206.79,207.26,29100.0,206.98,207.59,206.79,207.26,29100.0
2019-05-21 12:30:00,207.26,207.51,206.94,207.27,12534.0,207.26,207.51,206.94,207.27,12534.0
2019-05-21 13:00:00,207.26,208.02,207.23,207.9,11880.0,207.26,208.02,207.23,207.9,11880.0
2019-05-21 13:30:00,207.9,208.45,207.89,208.23,6974.0,207.9,208.45,207.89,208.23,6974.0
2019-05-21 14:00:00,208.13,208.33,208.12,208.17,13516.0,208.13,208.33,208.12,208.17,13516.0
2019-05-21 14:30:00,208.18,208.19,207.0,207.01,20897.0,208.18,208.19,207.0,207.01,20897.0
2019-05-21 15:00:00,206.96,207.08,206.12,206.5,39328.0,206.96,207.08,206.12,206.5,39328.0
2019-05-21 15:30:00,206.57,206.75,205.83,206.15,75688.0,206.57,206.75,205.83,206.15,75688.0
2019-05-22 09:30:00,206.08,206.59,204.28,205.28,26743.0,206.08,206.59,204.28,205.28,26743.0
2019-05-22 10:00:00,205.47,206.26,205.36,205.9,16924.0,205.47,206.26,205.36,205.9,16924.0
2019-05-22 10:30:00,205.9,206.63,205.63,206.28,25246.0,205.9,206.63,205.63,206.28,25246.0
2019-05-22 11:00:00,206.25,206.49,205.53,206.49,51196.0,206.25,206.49,205.53,206.49,51196.0
2019-05-22 11:30:00,206.54,206.83,206.08,206.8,12588.0,206.54,206.83,206.08,206.8,12588.0
2019-05-22 12:00:00,206.8,207.96,206.7,207.92,10851.0,206.8,207.96,206.7,207.92,10851.0
2019-05-22 12:30:00,207.86,208.0,207.53,207.92,10441.0,207.86,208.0,207.53,207.92,10441.0
2019-05-22 13:00:00,207.85,208.02,207.53,207.93,9966.0,207.85,208.02,207.53,207.93,9966.0
2019-05-22 13:30:00,207.89,208.4,207.84,208.18,14141.0,207.89,208.4,207.84,208.18,14141.0
2019-05-22 14:00:00,208.18,208.18,207.7,207.8,10454.0,208.18,208.18,207.7,207.8,10454.0
2019-05-22 14:30:00,207.8,208.36,207.8,208.03,14305.0,207.8,208.36,207.8,208.03,14305.0
2019-05-22 15:00:00,208.01,208.08,207.43,207.43,16477.0,208.01,208.08,207.43,207.43,16477.0
2019-05-22 15:30:00,207.34,207.69,207.15,207.18,40488.0,207.34,207.69,207.15,207.18,40488.0
2019-05-23 09:30:00,205.67,206.35,204.07,204.61,46872.0,205.67,206.35,204.07,204.61,46872.0
2019-05-23 10:00:00,204.8,205.63,204.8,205.6,12545.0,204.8,205.63,204.8,205.6,12545.0
2019-05-23 10:30:00,205.6,205.74,205.16,205.27,19938.0,205.6,205.74,205.16,205.27,19938.0
2019-05-23 11:00:00,205.24,205.51,205.09,205.18,19923.0,205.24,205.51,205.09,205.18,19923.0
2019-05-23 11:30:00,205.24,205.26,203.39,203.39,16115.0,205.24,205.26,203.39,203.39,16115.0
2019-05-23 12:00:00,203.47,204.15,203.37,203.53,56302.0,203.47,204.15,203.37,203.53,56302.0
2019-05-23 12:30:00,203.6,204.43,203.58,204.16,18993.0,203.6,204.43,203.58,204.16,18993.0
2019-05-23 13:00:00,204.11,204.61,203.94,204.53,27572.0,204.11,204.61,203.94,204.53,27572.0
2019-05-23 13:30:00,204.49,204.72,203.96,204.18,19438.0,204.49,204.72,203.96,204.18,19438.0
2019-05-23 14:00:00,204.26,204.47,203.98,204.13,13662.0,204.26,204.47,203.98,204.13,13662.0
2019-05-23 14:30:00,204.11,204.27,203.85,204.09,20944.0,204.11,204.27,203.85,204.09,20944.0
2019-05-23 15:00:00,204.05,205.09,203.98,204.83,49298.0,204.05,205.09,203.98,204.83,49298.0
2019-05-23 15:30:00,204.75,205.11,204.15,205.07,61966.0,204.75,205.11,204.15,205.07,61966.0
2019-05-24 09:30:00,205.74,208.39,205.74,206.93,39572.0,205.74,208.39,205.74,206.93,39572.0
2019-05-24 10:00:00,206.98,208.22,206.97,207.79,36019.0,206.98,208.22,206.97,207.79,36019.0
2019-05-24 10:30:00,207.65,208.37,207.5,207.74,26582.0,207.65,208.37,207.5,207.74,26582.0
2019-05-24 11:00:00,207.73,207.84,207.18,207.36,20373.0,207.73,207.84,207.18,207.36,20373.0
2019-05-24 11:30:00,207.39,207.94,207.29,207.32,12724.0,207.39,207.94,207.29,207.32,12724.0
2019-05-24 12:00:00,207.28,207.43,207.02,207.13,10513.0,207.28,207.43,207.02,207.13,10513.0
2019-05-24 12:30:00,207.26,207.57,207.19,207.49,4513.0,207.26,207.57,207.19,207.49,4513.0
2019-05-24 13:00:00,207.61,207.67,207.08,207.11,7761.0,207.61,207.67,207.08,207.11,7761.0
2019-05-24 13:30:00,207.07,207.19,206.56,206.62,11406.0,207.07,207.19,206.56,206.62,11406.0
2019-05-24 14:00:00,206.63,207.19,206.4,206.9,14254.0,206.63,207.19,206.4,206.9,14254.0
2019-05-24 14:30:00,206.9,207.05,206.76,207.04,10445.0,206.9,207.05,206.76,207.04,10445.0
2019-05-24 15:00:00,207.11,207.34,206.85,206.88,13759.0,207.11,207.34,206.85,206.88,13759.0
2019-05-24 15:30:00,206.83,206.99,206.1,206.28,57395.0,206.83,206.99,206.1,206.28,57395.0
2019-05-28 09:30:00,205.56,208.86,205.55,208.57,16837.0,205.56,208.86,205.55,208.57,16837.0
2019-05-28 10:00:00,208.74,208.96,205.73,205.81,14485.0,208.74,208.96,205.73,205.81,14485.0
2019-05-28 10:30:00,205.86,205.86,204.95,205.83,15067.0,205.86,205.86,204.95,205.83,15067.0
2019-05-28 11:00:00,205.73,206.01,205.07,205.07,17851.0,205.73,206.01,205.07,205.07,17851.0
2019-05-28 11:30:00,204.97,205.25,204.29,205.01,13194.0,204.97,205.25,204.29,205.01,13194.0
2019-05-28 12:00:00,205.02,205.95,205.01,205.95,10745.0,205.02,205.95,205.01,205.95,10745.0
2019-05-28 12:30:00,205.83,205.99,205.43,205.59,11281.0,205.83,205.99,205.43,205.59,11281.0
2019-05-28 13:00:00,205.67,205.75,205.26,205.34,9480.0,205.67,205.75,205.26,205.34,9480.0
2019-05-28 13:30:00,205.33,205.69,205.03,205.03,8822.0,205.33,205.69,205.03,205.03,8822.0
2019-05-28 14:00:00,205.0,205.33,204.86,204.96,13741.0,205.0,205.33,204.86,204.96,13741.0
2019-05-28 14:30:00,204.95,205.09,203.98,204.44,11548.0,204.95,205.09,203.98,204.44,11548.0
2019-05-28 15:00:00,204.39,205.17,204.25,204.78,27279.0,204.39,205.17,204.25,204.78,27279.0
2019-05-28 15:30:00,204.78,205.0,204.23,204.66,128495.0,204.78,205.0,204.23,204.66,128495.0
2019-05-29 09:30:00,203.29,204.59,203.27,204.01,47149.0,203.29,204.59,203.27,204.01,47149.0
2019-05-29 10:00:00,204.11,204.84,204.0,204.65,25011.0,204.11,204.84,204.0,204.65,25011.0
2019-05-29 10:30:00,205.02,205.43,204.27,204.27,15491.0,205.02,205.43,204.27,204.27,15491.0
2019-05-29 11:00:00,204.25,204.63,203.61,203.66,24115.0,204.25,204.63,203.61,203.66,24115.0
2019-05-29 11:30:00,203.67,203.86,202.83,203.47,13375.0,203.67,203.86,202.83,203.47,13375.0
2019-05-29 12:00:00,203.35,204.24,203.35,204.16,12879.0,203.35,204.24,203.35,204.16,12879.0
2019-05-29 12:30:00,204.08,204.12,203.4,203.4,29658.0,204.08,204.12,203.4,203.4,29658.0
2019-05-29 13:00:00,203.37,204.28,203.11,203.85,8845.0,203.37,204.28,203.11,203.85,8845.0
2019-05-29 13:30:00,203.91,204.38,203.78,203.89,29682.0,203.91,204.38,203.78,203.89,29682.0
2019-05-29 14:00:00,203.93,203.95,202.87,203.02,18661.0,203.93,203.95,202.87,203.02,18661.0
2019-05-29 14:30:00,202.93,202.93,201.83,202.05,22058.0,202.93,202.93,201.83,202.05,22058.0
2019-05-29 15:00:00,202.06,202.22,201.17,201.31,43389.0,202.06,202.22,201.17,201.31,43389.0
2019-05-29 15:30:00,201.28,201.77,200.88,201.26,109439.0,201.28,201.77,200.88,201.26,109439.0
2019-05-30 09:30:00,201.91,202.86,200.8,201.11,69808.0,201.91,202.86,200.8,201.11,69808.0
2019-05-30 10:00:00,201.23,202.09,201.12,201.77,18900.0,201.23,202.09,201.12,201.77,18900.0
2019-05-30 10:30:00,201.8,201.97,200.93,201.15,18539.0,201.8,201.97,200.93,201.15,18539.0
2019-05-30 11:00:00,201.18,201.98,200.96,201.84,19556.0,201.18,201.98,200.96,201.84,19556.0
2019-05-30 11:30:00,201.76,201.85,201.25,201.7,8711.0,201.76,201.85,201.25,201.7,8711.0
2019-05-30 12:00:00,201.66,202.11,201.46,201.92,8684.0,201.66,202.11,201.46,201.92,8684.0
2019-05-30 12:30:00,201.92,202.06,201.7,201.88,15598.0,201.92,202.06,201.7,201.88,15598.0
2019-05-30 13:00:00,201.94,201.95,201.4,201.42,4900.0,201.94,201.95,201.4,201.42,4900.0
2019-05-30 13:30:00,201.5,201.54,200.95,201.51,11800.0,201.5,201.54,200.95,201.51,11800.0
2019-05-30 14:00:00,201.53,201.77,201.23,201.44,12240.0,201.53,201.77,201.23,201.44,12240.0
2019-05-30 14:30:00,201.34,201.4,200.48,201.19,13171.0,201.34,201.4,200.48,201.19,13171.0
2019-05-30 15:00:00,201.28,201.66,200.9,201.5,20429.0,201.28,201.66,200.9,201.5,20429.0
2019-05-30 15:30:00,201.36,201.72,200.94,201.31,34771.0,201.36,201.72,200.94,201.31,34771.0
2019-05-31 09:30:00,200.71,202.17,200.28,201.96,44073.0,200.71,202.17,200.28,201.96,44073.0
2019-05-31 10:00:00,201.99,202.35,201.38,202.21,25074.0,201.99,202.35,201.38,202.21,25074.0
2019-05-31 10:30:00,202.29,203.02,201.9,203.02,18290.0,202.29,203.02,201.9,203.02,18290.0
2019-05-31 11:00:00,202.97,203.66,202.96,203.52,14539.0,202.97,203.66,202.96,203.52,14539.0
2019-05-31 11:30:00,203.43,203.44,202.17,202.54,18952.0,203.43,203.44,202.17,202.54,18952.0
2019-05-31 12:00:00,202.62,202.68,201.81,201.91,10100.0,202.62,202.68,201.81,201.91,10100.0
2019-05-31 12:30:00,201.77,202.15,201.62,201.68,7749.0,201.77,202.15,201.62,201.68,7749.0
2019-05-31 13:00:00,201.82,202.73,201.73,202.73,7211.0,201.82,202.73,201.73,202.73,7211.0
2019-05-31 13:30:00,202.73,202.73,202.2,202.33,7898.0,202.73,202.73,202.2,202.33,7898.0
2019-05-31 14:00:00,202.29,202.29,201.53,201.81,11702.0,202.29,202.29,201.53,201.81,11702.0
2019-05-31 14:30:00,201.8,201.93,201.2,201.47,14056.0,201.8,201.93,201.2,201.47,14056.0
2019-05-31 15:00:00,201.43,201.56,200.93,201.19,20845.0,201.43,201.56,200.93,201.19,20845.0
2019-05-31 15:30:00,201.19,201.19,200.23,200.67,61121.0,201.19,201.19,200.23,200.67,61121.0
2019-06-03 09:30:00,201.02,203.58,200.24,202.4,26364.0,201.02,203.58,200.24,202.4,26364.0
2019-06-03 10:00:00,202.38,202.38,201.11,202.38,27284.0,202.38,202.38,201.11,202.38,27284.0
2019-06-03 10:30:00,202.51,202.68,201.85,202.21,12457.0,202.51,202.68,201.85,202.21,12457.0
2019-06-03 11:00:00,202.29,202.45,201.73,202.31,14860.0,202.29,202.45,201.73,202.31,14860.0
2019-06-03 11:30:00,202.46,202.49,201.07,201.07,10148.0,202.46,202.49,201.07,201.07,10148.0
2019-06-03 12:00:00,201.25,201.27,200.76,201.23,9695.0,201.25,201.27,200.76,201.23,9695.0
2019-06-03 12:30:00,201.15,201.86,201.15,201.6,10963.0,201.15,201.86,201.15,201.6,10963.0
2019-06-03 13:00:00,201.45,202.15,201.11,201.82,13212.0,201.45,202.15,201.11,201.82,13212.0
2019-06-03 13:30:00,201.74,202.37,201.16,202.26,9521.0,201.74,202.37,201.16,202.26,9521.0
2019-06-03 14:00:00,202.26,202.38,201.26,201.47,15310.0,202.26,202.38,201.26,201.47,15310.0
2019-06-03 14:30:00,201.63,201.63,200.53,200.6,11449.0,201.63,201.63,200.53,200.6,11449.0
2019-06-03 15:00:00,200.57,200.57,199.56,199.62,53538.0,200.57,200.57,199.56,199.62,53538.0
2019-06-03 15:30:00,199.58,199.92,199.11,199.52,74893.0,199.58,199.92,199.11,199.52,74893.0
2019-06-04 09:30:00,200.69,201.49,199.59,199.81,39562.0,200.69,201.49,199.59,199.81,39562.0
2019-06-04 10:00:00,199.93,200.71,199.36,200.37,30405.0,199.93,200.71,199.36,200.37,30405.0
2019-06-04 10:30:00,200.4,200.76,200.06,200.22,21528.0,200.4,200.76,200.06,200.22,21528.0
2019-06-04 11:00:00,200.06,200.45,199.88,200.45,34211.0,200.06,200.45,199.88,200.45,34211.0
2019-06-04 11:30:00,200.51,201.08,200.45,200.91,18805.0,200.51,201.08,200.45,200.91,18805.0
2019-06-04 12:00:00,200.84,200.96,200.27,200.37,18851.0,200.84,200.96,200.27,200.37,18851.0
2019-06-04 12:30:00,200.38,201.01,200.13,200.61,21778.0,200.38,201.01,200.13,200.61,21778.0
2019-06-04 13:00:00,200.58,200.69,200.16,200.49,20696.0,200.58,200.69,200.16,200.49,20696.0
2019-06-04 13:30:00,200.57,201.17,200.47,201.07,13928.0,200.57,201.17,200.47,201.07,13928.0
2019-06-04 14:00:00,201.03,201.18,200.81,201.08,14156.0,201.03,201.18,200.81,201.08,14156.0
2019-06-04 14:30:00,201.03,201.2,200.87,200.9,14022.0,201.03,201.2,200.87,200.9,14022.0
2019-06-04 15:00:00,201.01,201.3,201.0,201.2,19960.0,201.01,201.3,201.0,201.2,19960.0
2019-06-04 15:30:00,201.23,201.75,201.06,201.75,60643.0,201.23,201.75,201.06,201.75,60643.0
2019-06-05 09:30:00,203.08,207.61,203.08,207.61,37573.0,203.08,207.61,203.08,207.61,37573.0
2019-06-05 10:00:00,207.6,207.61,205.55,205.76,20813.0,207.6,207.61,205.55,205.76,20813.0
2019-06-05 10:30:00,205.66,205.97,205.37,205.5,16813.0,205.66,205.97,205.37,205.5,16813.0
2019-06-05 11:00:00,205.72,205.72,204.47,204.55,16732.0,205.72,205.72,204.47,204.55,16732.0
2019-06-05 11:30:00,204.68,204.84,204.26,204.37,15657.0,204.68,204.84,204.26,204.37,15657.0
2019-06-05 12:00:00,204.36,205.34,204.36,205.34,10465.0,204.36,205.34,204.36,205.34,10465.0
2019-06-05 12:30:00,205.27,206.05,204.95,205.84,10017.0,205.27,206.05,204.95,205.84,10017.0
2019-06-05 13:00:00,205.89,206.16,205.89,206.0,8340.0,205.89,206.16,205.89,206.0,8340.0
2019-06-05 13:30:00,205.91,206.02,205.7,205.95,7159.0,205.91,206.02,205.7,205.95,7159.0
2019-06-05 14:00:00,205.96,206.22,205.86,205.93,8863.0,205.96,206.22,205.86,205.93,8863.0
2019-06-05 14:30:00,205.94,206.59,205.94,206.34,15519.0,205.94,206.59,205.94,206.34,15519.0
2019-06-05 15:00:00,206.38,207.02,206.27,206.8,32678.0,206.38,207.02,206.27,206.8,32678.0
2019-06-05 15:30:00,206.8,207.21,206.46,206.48,66903.0,206.8,207.21,206.46,206.48,66903.0
2019-06-06 09:30:00,206.58,208.27,206.41,208.27,13995.0,206.58,208.27,206.41,208.27,13995.0
2019-06-06 10:00:00,208.08,208.87,207.77,208.07,16664.0,208.08,208.87,207.77,208.07,16664.0
2019-06-06 10:30:00,207.93,208.71,207.92,208.58,26534.0,207.93,208.71,207.92,208.58,26534.0
2019-06-06 11:00:00,208.66,209.36,208.59,208.6,20845.0,208.66,209.36,208.59,208.6,20845.0
2019-06-06 11:30:00,208.45,208.77,208.01,208.34,17633.0,208.45,208.77,208.01,208.34,17633.0
2019-06-06 12:00:00,208.24,208.3,207.73,207.86,12441.0,208.24,208.3,207.73,207.86,12441.0
2019-06-06 12:30:00,207.83,208.46,207.65,208.38,13671.0,207.83,208.46,207.65,208.38,13671.0
2019-06-06 13:00:00,208.42,208.49,207.87,208.1,10966.0,208.42,208.49,207.87,208.1,10966.0
2019-06-06 13:30:00,208.14,208.14,207.21,207.3,9205.0,208.14,208.14,207.21,207.3,9205.0
2019-06-06 14:00:00,207.3,207.57,206.92,206.92,10750.0,207.3,207.57,206.92,206.92,10750.0
2019-06-06 14:30:00,206.97,207.45,206.82,207.17,14589.0,206.97,207.45,206.82,207.17,14589.0
2019-06-06 15:00:00,207.29,207.74,207.12,207.66,18857.0,207.29,207.74,207.12,207.66,18857.0
2019-06-06 15:30:00,207.65,208.07,206.83,207.05,62175.0,207.65,208.07,206.83,207.05,62175.0
2019-06-07 09:30:00,209.0,209.98,208.15,209.98,12986.0,209.0,209.98,208.15,209.98,12986.0
2019-06-07 10:00:00,209.9,210.14,208.81,209.28,11910.0,209.9,210.14,208.81,209.28,11910.0
2019-06-07 10:30:00,209.34,209.94,209.33,209.86,16002.0,209.34,209.94,209.33,209.86,16002.0
2019-06-07 11:00:00,209.9,209.9,209.23,209.4,13093.0,209.9,209.9,209.23,209.4,13093.0
2019-06-07 11:30:00,209.4,209.64,209.18,209.55,7185.0,209.4,209.64,209.18,209.55,7185.0
2019-06-07 12:00:00,209.64,209.94,209.54,209.74,8324.0,209.64,209.94,209.54,209.74,8324.0
2019-06-07 12:30:00,209.86,210.06,209.34,209.62,8100.0,209.86,210.06,209.34,209.62,8100.0
2019-06-07 13:00:00,209.63,209.92,209.13,209.13,8133.0,209.63,209.92,209.13,209.13,8133.0
2019-06-07 13:30:00,209.11,209.7,209.11,209.38,9459.0,209.11,209.7,209.11,209.38,9459.0
2019-06-07 14:00:00,209.39,209.59,209.29,209.43,8370.0,209.39,209.59,209.29,209.43,8370.0
2019-06-07 14:30:00,209.43,209.52,209.08,209.19,9450.0,209.43,209.52,209.08,209.19,9450.0
2019-06-07 15:00:00,209.14,209.59,209.05,209.47,10160.0,209.14,209.59,209.05,209.47,10160.0
2019-06-07 15:30:00,209.44,209.61,208.46,208.8,36971.0,209.44,209.61,208.46,208.8,36971.0
2019-06-10 09:30:00,208.98,210.77,208.7,209.9,29522.0,208.98,210.77,208.7,209.9,29522.0
2019-06-10 10:00:00,210.01,210.56,209.76,210.54,9047.0,210.01,210.56,209.76,210.54,9047.0
2019-06-10 10:30:00,210.68,211.05,210.25,210.25,12188.0,210.68,211.05,210.25,210.25,12188.0
2019-06-10 11:00:00,210.18,210.22,209.71,210.0,7007.0,210.18,210.22,209.71,210.0,7007.0
2019-06-10 11:30:00,210.16,210.82,210.04,210.39,10625.0,210.16,210.82,210.04,210.39,10625.0
2019-06-10 12:00:00,210.31,210.65,210.15,210.65,6119.0,210.31,210.65,210.15,210.65,6119.0
2019-06-10 12:30:00,210.64,211.26,210.59,211.21,8046.0,210.64,211.26,210.59,211.21,8046.0
2019-06-10 13:00:00,211.36,211.58,211.09,211.25,13783.0,211.36,211.58,211.09,211.25,13783.0
2019-06-10 13:30:00,211.22,211.36,210.39,210.65,11055.0,211.22,211.36,210.39,210.65,11055.0
2019-06-10 14:00:00,210.55,210.75,210.35,210.49,10503.0,210.55,210.75,210.35,210.49,10503.0
2019-06-10 14:30:00,210.45,210.81,210.41,210.8,9992.0,210.45,210.81,210.41,210.8,9992.0
2019-06-10 15:00:00,210.76,211.0,210.46,210.84,18987.0,210.76,211.0,210.46,210.84,18987.0
2019-06-10 15:30:00,210.84,211.2,210.48,210.48,56985.0,210.84,211.2,210.48,210.48,56985.0
2019-06-11 09:30:00,212.57,212.57,210.87,212.05,18944.0,212.57,212.57,210.87,212.05,18944.0
2019-06-11 10:00:00,212.06,212.16,210.49,210.89,16414.0,212.06,212.16,210.49,210.89,16414.0
2019-06-11 10:30:00,210.81,210.87,209.79,209.95,11641.0,210.81,210.87,209.79,209.95,11641.0
2019-06-11 11:00:00,210.05,210.14,208.94,209.11,16090.0,210.05,210.14,208.94,209.11,16090.0
2019-06-11 11:30:00,209.2,209.2,208.38,208.78,12212.0,209.2,209.2,208.38,208.78,12212.0
2019-06-11 12:00:00,208.8,208.84,207.8,208.44,11570.0,208.8,208.84,207.8,208.44,11570.0
2019-06-11 12:30:00,208.54,208.69,207.69,207.71,8514.0,208.54,208.69,207.69,207.71,8514.0
2019-06-11 13:00:00,207.61,208.16,207.47,207.81,12435.0,207.61,208.16,207.47,207.81,12435.0
2019-06-11 13:30:00,207.78,208.04,207.73,207.99,18241.0,207.78,208.04,207.73,207.99,18241.0
2019-06-11 14:00:00,208.03,208.35,207.92,208.01,16632.0,208.03,208.35,207.92,208.01,16632.0
2019-06-11 14:30:00,208.02,208.1,207.56,207.94,14243.0,208.02,208.1,207.56,207.94,14243.0
2019-06-11 15:00:00,207.96,208.31,207.81,208.21,22961.0,207.96,208.31,207.81,208.21,22961.0
2019-06-11 15:30:00,208.19,208.31,207.71,207.9,75408.0,208.19,208.31,207.71,207.9,75408.0
2019-06-12 09:30:00,205.53,205.53,201.85,203.42,70727.0,205.53,205.53,201.85,203.42,70727.0
2019-06-12 10:00:00,203.4,204.12,202.41,202.72,95221.0,203.4,204.12,202.41,202.72,95221.0
2019-06-12 10:30:00,202.85,205.12,202.85,204.02,46495.0,202.85,205.12,202.85,204.02,46495.0
2019-06-12 11:00:00,204.15,204.87,204.15,204.67,25824.0,204.15,204.87,204.15,204.67,25824.0
2019-06-12 11:30:00,204.58,204.79,203.91,204.01,27139.0,204.58,204.79,203.91,204.01,27139.0
2019-06-12 12:00:00,204.06,204.33,203.89,204.13,26743.0,204.06,204.33,203.89,204.13,26743.0
2019-06-12 12:30:00,204.13,204.38,203.96,203.97,18869.0,204.13,204.38,203.96,203.97,18869.0
2019-06-12 13:00:00,203.97,204.23,203.68,203.8,38623.0,203.97,204.23,203.68,203.8,38623.0
2019-06-12 13:30:00,203.89,204.28,203.53,204.03,26650.0,203.89,204.28,203.53,204.03,26650.0
2019-06-12 14:00:00,204.11,204.44,203.86,203.93,24534.0,204.11,204.44,203.86,203.93,24534.0
2019-06-12 14:30:00,204.02,204.51,203.98,204.14,67763.0,204.02,204.51,203.98,204.14,67763.0
2019-06-12 15:00:00,204.1,204.62,204.1,204.27,42115.0,204.1,204.62,204.1,204.27,42115.0
2019-06-12 15:30:00,204.22,204.34,203.96,204.32,91682.0,204.22,204.34,203.96,204.32,91682.0
2019-06-13 09:30:00,205.02,205.02,204.23,204.76,27720.0,205.02,205.02,204.23,204.76,27720.0
2019-06-13 10:00:00,204.79,205.28,204.34,204.97,24395.0,204.79,205.28,204.34,204.97,24395.0
2019-06-13 10:30:00,205.06,205.19,204.77,204.91,30225.0,205.06,205.19,204.77,204.91,30225.0
2019-06-13 11:00:00,204.93,205.1,204.77,204.88,28283.0,204.93,205.1,204.77,204.88,28283.0
2019-06-13 11:30:00,204.94,205.02,204.83,204.95,16450.0,204.94,205.02,204.83,204.95,16450.0
2019-06-13 12:00:00,204.96,205.03,204.72,204.72,12306.0,204.96,205.03,204.72,204.72,12306.0
2019-06-13 12:30:00,204.77,204.83,204.49,204.61,16956.0,204.77,204.83,204.49,204.61,16956.0
2019-06-13 13:00:00,204.67,204.68,203.84,203.89,15535.0,204.67,204.68,203.84,203.89,15535.0
2019-06-13 13:30:00,203.94,204.09,203.65,203.78,18165.0,203.94,204.09,203.65,203.78,18165.0
2019-06-13 14:00:00,203.83,203.84,202.52,203.34,93177.0,203.83,203.84,202.52,203.34,93177.0
2019-06-13 14:30:00,203.28,203.28,202.73,203.25,36312.0,203.28,203.28,202.73,203.25,36312.0
2019-06-13 15:00:00,203.19,203.48,202.95,203.22,115631.0,203.19,203.48,202.95,203.22,115631.0
2019-06-13 15:30:00,203.34,204.07,203.24,203.95,74172.0,203.34,204.07,203.24,203.95,74172.0
2019-06-14 09:30:00,204.8,205.0,203.84,205.0,42955.0,204.8,205.0,203.84,205.0,42955.0
2019-06-14 10:00:00,205.0,205.0,203.33,203.33,16271.0,205.0,205.0,203.33,203.33,16271.0
2019-06-14 10:30:00,203.45,203.95,203.08,203.83,13069.0,203.45,203.95,203.08,203.83,13069.0
2019-06-14 11:00:00,203.9,204.0,203.52,203.93,12865.0,203.9,204.0,203.52,203.93,12865.0
2019-06-14 11:30:00,203.98,204.0,203.19,203.19,11120.0,203.98,204.0,203.19,203.19,11120.0
2019-06-14 12:00:00,203.23,203.62,202.84,203.62,42924.0,203.23,203.62,202.84,203.62,42924.0
2019-06-14 12:30:00,203.69,204.21,203.65,204.1,11226.0,203.69,204.21,203.65,204.1,11226.0
2019-06-14 13:00:00,204.11,204.26,203.71,203.73,11866.0,204.11,204.26,203.71,203.73,11866.0
2019-06-14 13:30:00,203.78,204.03,203.69,203.96,5800.0,203.78,204.03,203.69,203.96,5800.0
2019-06-14 14:00:00,204.01,204.16,203.65,203.76,16385.0,204.01,204.16,203.65,203.76,16385.0
2019-06-14 14:30:00,203.81,203.82,203.45,203.47,18640.0,203.81,203.82,203.45,203.47,18640.0
2019-06-14 15:00:00,203.47,203.79,203.16,203.77,45062.0,203.47,203.79,203.16,203.77,45062.0
2019-06-14 15:30:00,203.79,203.96,203.11,203.19,66749.0,203.79,203.96,203.11,203.19,66749.0
2019-06-17 09:30:00,204.4,205.71,204.24,204.72,53414.0,204.4,205.71,204.24,204.72,53414.0
2019-06-17 10:00:00,204.85,206.54,204.85,205.88,45495.0,204.85,206.54,204.85,205.88,45495.0
2019-06-17 10:30:00,205.9,205.9,204.9,205.16,48109.0,205.9,205.9,204.9,205.16,48109.0
2019-06-17 11:00:00,205.18,205.28,203.98,203.98,41675.0,205.18,205.28,203.98,203.98,41675.0
2019-06-17 11:30:00,204.0,204.41,203.86,204.17,16412.0,204.0,204.41,203.86,204.17,16412.0
2019-06-17 12:00:00,204.17,204.78,204.1,204.62,14831.0,204.17,204.78,204.1,204.62,14831.0
2019-06-17 12:30:00,204.62,205.02,204.62,204.82,28252.0,204.62,205.02,204.62,204.82,28252.0
2019-06-17 13:00:00,204.84,205.05,204.65,204.86,19432.0,204.84,205.05,204.65,204.86,19432.0
2019-06-17 13:30:00,204.88,204.89,203.89,204.73,19818.0,204.88,204.89,203.89,204.73,19818.0
2019-06-17 14:00:00,204.79,205.19,204.74,204.9,25184.0,204.79,205.19,204.74,204.9,25184.0
2019-06-17 14:30:00,204.96,205.0,204.61,204.61,21085.0,204.96,205.0,204.61,204.61,21085.0
2019-06-17 15:00:00,204.68,204.91,204.42,204.9,33487.0,204.68,204.91,204.42,204.9,33487.0
2019-06-17 15:30:00,204.91,204.91,204.1,204.49,69661.0,204.91,204.91,204.1,204.49,69661.0
2019-06-18 09:30:00,205.82,206.16,204.21,204.8,42826.0,205.82,206.16,204.21,204.8,42826.0
2019-06-18 10:00:00,204.85,205.22,204.63,205.01,24438.0,204.85,205.22,204.63,205.01,24438.0
2019-06-18 10:30:00,205.04,205.93,204.9,205.84,46935.0,205.04,205.93,204.9,205.84,46935.0
2019-06-18 11:00:00,205.93,207.63,205.93,207.57,26992.0,205.93,207.63,205.93,207.57,26992.0
2019-06-18 11:30:00,207.58,208.0,207.26,207.74,14632.0,207.58,208.0,207.26,207.74,14632.0
2019-06-18 12:00:00,207.85,208.97,207.83,208.72,13302.0,207.85,208.97,207.83,208.72,13302.0
2019-06-18 12:30:00,208.61,209.19,208.61,209.19,15464.0,208.61,209.19,208.61,209.19,15464.0
2019-06-18 13:00:00,209.13,209.28,208.45,208.5,23108.0,209.13,209.28,208.45,208.5,23108.0
2019-06-18 13:30:00,208.51,208.57,207.79,208.18,14729.0,208.51,208.57,207.79,208.18,14729.0
2019-06-18 14:00:00,208.22,208.89,208.21,208.68,15009.0,208.22,208.89,208.21,208.68,15009.0
2019-06-18 14:30:00,208.66,208.86,208.42,208.51,15799.0,208.66,208.86,208.42,208.51,15799.0
2019-06-18 15:00:00,208.51,208.75,208.18,208.24,21537.0,208.51,208.75,208.18,208.24,21537.0
2019-06-18 15:30:00,208.21,208.47,207.77,208.05,64415.0,208.21,208.47,207.77,208.05,64415.0
2019-06-19 09:30:00,207.0,208.44,207.0,207.99,32937.0,207.0,208.44,207.0,207.99,32937.0
2019-06-19 10:00:00,208.1,208.18,207.75,207.88,43321.0,208.1,208.18,207.75,207.88,43321.0
2019-06-19 10:30:00,207.84,208.65,207.73,208.55,36209.0,207.84,208.65,207.73,208.55,36209.0
2019-06-19 11:00:00,208.66,209.35,208.66,209.29,13990.0,208.66,209.35,208.66,209.29,13990.0
2019-06-19 11:30:00,209.35,209.6,209.03,209.35,12468.0,209.35,209.6,209.03,209.35,12468.0
2019-06-19 12:00:00,209.35,209.35,208.86,209.25,11322.0,209.35,209.35,208.86,209.25,11322.0
2019-06-19 12:30:00,209.37,209.6,209.12,209.35,12473.0,209.37,209.6,209.12,209.35,12473.0
2019-06-19 13:00:00,209.29,209.55,208.79,208.99,18867.0,209.29,209.55,208.79,208.99,18867.0
2019-06-19 13:30:00,209.03,209.2,208.34,208.34,18821.0,209.03,209.2,208.34,208.34,18821.0
2019-06-19 14:00:00,208.37,210.44,208.14,210.0,38119.0,208.37,210.44,208.14,210.0,38119.0
2019-06-19 14:30:00,210.04,210.6,209.94,210.35,16652.0,210.04,210.6,209.94,210.35,16652.0
2019-06-19 15:00:00,210.39,210.77,210.11,210.22,21385.0,210.39,210.77,210.11,210.22,21385.0
2019-06-19 15:30:00,210.23,210.81,210.05,210.4,44466.0,210.23,210.81,210.05,210.4,44466.0
2019-06-20 09:30:00,212.45,214.45,212.2,214.21,44707.0,212.45,214.45,212.2,214.21,44707.0
2019-06-20 10:00:00,214.14,214.54,213.16,213.32,32985.0,214.14,214.54,213.16,213.32,32985.0
2019-06-20 10:30:00,213.21,213.22,211.79,211.98,19022.0,213.21,213.22,211.79,211.98,19022.0
2019-06-20 11:00:00,212.05,212.27,211.61,211.7,17097.0,212.05,212.27,211.61,211.7,17097.0
2019-06-20 11:30:00,211.7,212.05,211.57,211.62,10664.0,211.7,212.05,211.57,211.62,10664.0
2019-06-20 12:00:00,211.56,212.03,210.67,211.2,21547.0,211.56,212.03,210.67,211.2,21547.0
2019-06-20 12:30:00,211.21,211.3,210.42,210.79,17045.0,211.21,211.3,210.42,210.79,17045.0
2019-06-20 13:00:00,210.69,211.34,210.69,211.26,8450.0,210.69,211.34,210.69,211.26,8450.0
2019-06-20 13:30:00,211.24,211.34,210.62,210.95,10006.0,211.24,211.34,210.62,210.95,10006.0
2019-06-20 14:00:00,210.86,211.39,210.77,211.31,14268.0,210.86,211.39,210.77,211.31,14268.0
2019-06-20 14:30:00,211.33,211.37,211.13,211.26,12209.0,211.33,211.37,211.13,211.26,12209.0
2019-06-20 15:00:00,211.24,211.54,211.06,211.38,23777.0,211.24,211.54,211.06,211.38,23777.0
2019-06-20 15:30:00,211.38,212.01,211.15,211.82,63840.0,211.38,212.01,211.15,211.82,63840.0
2019-06-21 09:30:00,212.15,212.41,211.38,212.29,68722.0,212.15,212.41,211.38,212.29,68722.0
2019-06-21 10:00:00,212.19,212.19,211.17,211.72,16558.0,212.19,212.19,211.17,211.72,16558.0
2019-06-21 10:30:00,211.71,211.84,211.03,211.19,8578.0,211.71,211.84,211.03,211.19,8578.0
2019-06-21 11:00:00,211.28,212.24,211.28,211.55,15077.0,211.28,212.24,211.28,211.55,15077.0
2019-06-21 11:30:00,211.53,212.03,210.96,211.31,15754.0,211.53,212.03,210.96,211.31,15754.0
2019-06-21 12:00:00,211.36,211.55,210.97,211.05,10447.0,211.36,211.55,210.97,211.05,10447.0
2019-06-21 12:30:00,211.08,211.08,210.75,210.78,11529.0,211.08,211.08,210.75,210.78,11529.0
2019-06-21 13:00:00,210.78,210.85,210.37,210.57,11666.0,210.78,210.85,210.37,210.57,11666.0
2019-06-21 13:30:00,210.58,211.62,210.54,211.5,21969.0,210.58,211.62,210.54,211.5,21969.0
2019-06-21 14:00:00,211.55,212.01,211.5,211.98,13721.0,211.55,212.01,211.5,211.98,13721.0
2019-06-21 14:30:00,211.96,212.32,211.92,212.14,20576.0,211.96,212.32,211.92,212.14,20576.0
2019-06-21 15:00:00,212.17,212.56,212.12,212.33,23431.0,212.17,212.56,212.12,212.33,23431.0
2019-06-21 15:30:00,212.3,213.42,212.1,212.79,93604.0,212.3,213.42,212.1,212.79,93604.0
2019-06-24 09:30:00,212.56,212.7,211.15,212.3,12120.0,212.56,212.7,211.15,212.3,12120.0
2019-06-24 10:00:00,212.35,213.6,212.23,212.69,45521.0,212.35,213.6,212.23,212.69,45521.0
2019-06-24 10:30:00,212.69,213.18,212.43,212.58,15849.0,212.69,213.18,212.43,212.58,15849.0
2019-06-24 11:00:00,212.8,213.2,212.68,213.15,13580.0,212.8,213.2,212.68,213.15,13580.0
2019-06-24 11:30:00,213.15,213.71,213.11,213.36,14449.0,213.15,213.71,213.11,213.36,14449.0
2019-06-24 12:00:00,213.29,213.29,212.94,213.09,7299.0,213.29,213.29,212.94,213.09,7299.0
2019-06-24 12:30:00,213.05,213.19,212.65,212.67,7366.0,213.05,213.19,212.65,212.67,7366.0
2019-06-24 13:00:00,212.75,213.0,212.73,212.78,7461.0,212.75,213.0,212.73,212.78,7461.0
2019-06-24 13:30:00,212.78,212.9,212.74,212.9,6276.0,212.78,212.9,212.74,212.9,6276.0
2019-06-24 14:00:00,212.8,212.87,212.46,212.52,8508.0,212.8,212.87,212.46,212.52,8508.0
2019-06-24 14:30:00,212.63,212.81,212.5,212.57,10818.0,212.63,212.81,212.5,212.57,10818.0
2019-06-24 15:00:00,212.59,212.74,212.24,212.7,12806.0,212.59,212.74,212.24,212.7,12806.0
2019-06-24 15:30:00,212.74,212.74,211.99,212.34,52067.0,212.74,212.74,211.99,212.34,52067.0
2019-06-25 09:30:00,213.02,215.33,212.92,215.09,20313.0,213.02,215.33,212.92,215.09,20313.0
2019-06-25 10:00:00,215.03,215.14,213.16,213.34,21382.0,215.03,215.14,213.16,213.34,21382.0
2019-06-25 10:30:00,213.42,213.54,212.52,212.6,19710.0,213.42,213.54,212.52,212.6,19710.0
2019-06-25 11:00:00,212.61,213.32,212.36,213.12,20891.0,212.61,213.32,212.36,213.12,20891.0
2019-06-25 11:30:00,213.17,213.22,212.68,212.93,13713.0,213.17,213.22,212.68,212.93,13713.0
2019-06-25 12:00:00,212.93,213.25,212.8,212.89,12550.0,212.93,213.25,212.8,212.89,12550.0
2019-06-25 12:30:00,212.96,212.96,211.82,211.96,15122.0,212.96,212.96,211.82,211.96,15122.0
2019-06-25 13:00:00,211.96,211.96,211.45,211.72,12323.0,211.96,211.96,211.45,211.72,12323.0
2019-06-25 13:30:00,211.84,212.37,211.81,212.01,9500.0,211.84,212.37,211.81,212.01,9500.0
2019-06-25 14:00:00,211.97,212.03,211.55,211.61,10466.0,211.97,212.03,211.55,211.61,10466.0
2019-06-25 14:30:00,211.57,211.86,211.11,211.85,20745.0,211.57,211.86,211.11,211.85,20745.0
2019-06-25 15:00:00,211.85,212.02,211.42,211.6,22994.0,211.85,212.02,211.42,211.6,22994.0
2019-06-25 15:30:00,211.54,211.54,211.1,211.27,72685.0,211.54,211.54,211.1,211.27,72685.0
2019-06-26 09:30:00,211.33,211.58,208.31,208.41,23869.0,211.33,211.58,208.31,208.41,23869.0
2019-06-26 10:00:00,208.5,209.44,208.22,209.09,18310.0,208.5,209.44,208.22,209.09,18310.0
2019-06-26 10:30:00,209.13,209.75,208.83,209.42,18200.0,209.13,209.75,208.83,209.42,18200.0
2019-06-26 11:00:00,209.61,210.25,209.57,210.01,17485.0,209.61,210.25,209.57,210.01,17485.0
2019-06-26 11:30:00,209.97,210.08,209.69,210.08,12132.0,209.97,210.08,209.69,210.08,12132.0
2019-06-26 12:00:00,210.16,210.3,209.78,210.18,13701.0,210.16,210.3,209.78,210.18,13701.0
2019-06-26 12:30:00,210.19,211.09,210.13,211.09,16245.0,210.19,211.09,210.13,211.09,16245.0
2019-06-26 13:00:00,211.09,211.16,210.43,210.63,17010.0,211.09,211.16,210.43,210.63,17010.0
2019-06-26 13:30:00,210.57,211.27,210.05,211.26,16959.0,210.57,211.27,210.05,211.26,16959.0
2019-06-26 14:00:00,211.26,211.32,210.74,211.18,14978.0,211.26,211.32,210.74,211.18,14978.0
2019-06-26 14:30:00,211.12,211.19,210.7,211.18,22739.0,211.12,211.19,210.7,211.18,22739.0
2019-06-26 15:00:00,211.08,211.14,210.75,210.83,20503.0,211.08,211.14,210.75,210.83,20503.0
2019-06-26 15:30:00,210.84,211.42,210.55,211.05,63945.0,210.84,211.42,210.55,211.05,63945.0
2019-06-27 09:30:00,212.36,213.49,211.8,213.11,26110.0,212.36,213.49,211.8,213.11,26110.0
2019-06-27 10:00:00,213.15,213.45,212.57,212.98,35653.0,213.15,213.45,212.57,212.98,35653.0
2019-06-27 10:30:00,213.0,213.33,212.72,212.98,32540.0,213.0,213.33,212.72,212.98,32540.0
2019-06-27 11:00:00,212.98,213.21,212.19,212.72,43634.0,212.98,213.21,212.19,212.72,43634.0
2019-06-27 11:30:00,212.66,213.4,212.62,213.23,22185.0,212.66,213.4,212.62,213.23,22185.0
2019-06-27 12:00:00,213.17,213.41,212.97,213.34,17091.0,213.17,213.41,212.97,213.34,17091.0
2019-06-27 12:30:00,213.34,213.66,213.28,213.58,12100.0,213.34,213.66,213.28,213.58,12100.0
2019-06-27 13:00:00,213.53,214.21,213.49,214.19,14761.0,213.53,214.21,213.49,214.19,14761.0
2019-06-27 13:30:00,214.18,214.4,212.65,212.68,111378.0,214.18,214.4,212.65,212.68,111378.0
2019-06-27 14:00:00,212.56,213.75,212.5,213.09,26437.0,212.56,213.75,212.5,213.09,26437.0
2019-06-27 14:30:00,213.14,213.64,213.11,213.41,13208.0,213.14,213.64,213.11,213.41,13208.0
2019-06-27 15:00:00,213.52,214.01,213.47,213.9,16804.0,213.52,214.01,213.47,213.9,16804.0
2019-06-27 15:30:00,213.9,213.96,213.4,213.41,56194.0,213.9,213.96,213.4,213.41,56194.0
2019-06-28 09:30:00,213.95,214.55,213.54,213.55,21151.0,213.95,214.55,213.54,213.55,21151.0
2019-06-28 10:00:00,213.6,213.62,212.73,212.81,19507.0,213.6,213.62,212.73,212.81,19507.0
2019-06-28 10:30:00,212.88,213.9,212.88,213.49,16171.0,212.88,213.9,212.88,213.49,16171.0
2019-06-28 11:00:00,213.38,214.03,213.1,214.02,14614.0,213.38,214.03,213.1,214.02,14614.0
2019-06-28 11:30:00,213.96,214.15,213.76,213.86,8830.0,213.96,214.15,213.76,213.86,8830.0
2019-06-28 12:00:00,213.83,214.31,213.83,214.11,9735.0,213.83,214.31,213.83,214.11,9735.0
2019-06-28 12:30:00,214.12,214.49,213.76,213.76,27388.0,214.12,214.49,213.76,213.76,27388.0
2019-06-28 13:00:00,213.76,214.14,213.62,214.05,27206.0,213.76,214.14,213.62,214.05,27206.0
2019-06-28 13:30:00,214.07,214.09,213.72,213.95,16882.0,214.07,214.09,213.72,213.95,16882.0
2019-06-28 14:00:00,213.95,214.21,213.76,213.93,19416.0,213.95,214.21,213.76,213.93,19416.0
2019-06-28 14:30:00,213.97,214.14,213.57,213.57,28254.0,213.97,214.14,213.57,213.57,28254.0
2019-06-28 15:00:00,213.64,214.23,213.62,214.17,27491.0,213.64,214.23,213.62,214.17,27491.0
2019-06-28 15:30:00,214.16,215.34,214.05,215.16,86459.0,214.16,215.34,214.05,215.16,86459.0
2019-07-01 09:30:00,218.61,221.72,217.85,218.45,43989.0,218.61,221.72,217.85,218.45,43989.0
2019-07-01 10:00:00,218.41,218.6,217.64,218.35,28990.0,218.41,218.6,217.64,218.35,28990.0
2019-07-01 10:30:00,218.38,218.39,217.65,217.99,25134.0,218.38,218.39,217.65,217.99,25134.0
2019-07-01 11:00:00,218.03,218.17,217.78,217.83,33116.0,218.03,218.17,217.78,217.83,33116.0
2019-07-01 11:30:00,217.84,218.71,217.75,217.97,27947.0,217.84,218.71,217.75,217.97,27947.0
2019-07-01 12:00:00,217.98,218.58,217.98,218.24,9010.0,217.98,218.58,217.98,218.24,9010.0
2019-07-01 12:30:00,218.31,218.58,218.15,218.15,13984.0,218.31,218.58,218.15,218.15,13984.0
2019-07-01 13:00:00,218.27,218.59,218.04,218.56,19363.0,218.27,218.59,218.04,218.56,19363.0
2019-07-01 13:30:00,218.51,219.05,218.06,219.0,20574.0,218.51,219.05,218.06,219.0,20574.0
2019-07-01 14:00:00,219.08,219.44,218.88,219.01,26018.0,219.08,219.44,218.88,219.01,26018.0
2019-07-01 14:30:00,219.02,219.41,218.91,218.91,18395.0,219.02,219.41,218.91,218.91,18395.0
2019-07-01 15:00:00,218.93,219.92,218.93,219.73,62527.0,218.93,219.92,218.93,219.73,62527.0
2019-07-01 15:30:00,219.74,220.03,218.8,219.18,86954.0,219.74,220.03,218.8,219.18,86954.0
2019-07-02 09:30:00,219.59,219.63,217.1,217.58,20277.0,219.59,219.63,217.1,217.58,20277.0
2019-07-02 10:00:00,217.61,218.05,216.94,217.9,26073.0,217.61,218.05,216.94,217.9,26073.0
2019-07-02 10:30:00,217.89,218.45,217.64,217.83,15500.0,217.89,218.45,217.64,217.83,15500.0
2019-07-02 11:00:00,217.94,218.17,217.71,217.92,12782.0,217.94,218.17,217.71,217.92,12782.0
2019-07-02 11:30:00,217.88,218.73,217.56,218.6,12594.0,217.88,218.73,217.56,218.6,12594.0
2019-07-02 12:00:00,218.6,218.62,217.64,217.78,12764.0,218.6,218.62,217.64,217.78,12764.0
2019-07-02 12:30:00,217.84,217.99,217.44,217.79,12765.0,217.84,217.99,217.44,217.79,12765.0
2019-07-02 13:00:00,217.72,218.05,217.43,217.69,13230.0,217.72,218.05,217.43,217.69,13230.0
2019-07-02 13:30:00,217.66,217.84,217.53,217.76,11837.0,217.66,217.84,217.53,217.76,11837.0
2019-07-02 14:00:00,217.69,217.76,217.11,217.34,15775.0,217.69,217.76,217.11,217.34,15775.0
2019-07-02 14:30:00,217.39,217.44,217.18,217.32,18739.0,217.39,217.44,217.18,217.32,18739.0
2019-07-02 15:00:00,217.24,217.37,216.34,216.87,71211.0,217.24,217.37,216.34,216.87,71211.0
2019-07-02 15:30:00,216.94,217.48,216.54,217.28,134217.0,216.94,217.48,216.54,217.28,134217.0
2019-07-03 09:30:00,217.57,219.59,217.34,219.47,25157.0,217.57,219.59,217.34,219.47,25157.0
2019-07-03 10:00:00,219.37,220.11,219.2,219.75,19450.0,219.37,220.11,219.2,219.75,19450.0
2019-07-03 10:30:00,219.83,220.19,219.51,219.91,22614.0,219.83,220.19,219.51,219.91,22614.0
2019-07-03 11:00:00,219.88,220.09,219.69,219.93,30237.0,219.88,220.09,219.69,219.93,30237.0
2019-07-03 11:30:00,219.97,221.63,219.97,221.18,17671.0,219.97,221.63,219.97,221.18,17671.0
2019-07-03 12:00:00,221.18,222.68,221.04,222.24,45450.0,221.18,222.68,221.04,222.24,45450.0
2019-07-03 12:30:00,222.14,222.51,221.33,221.77,54670.0,222.14,222.51,221.33,221.77,54670.0
2019-07-05 09:30:00,221.7,221.96,218.03,218.22,58450.0,221.7,221.96,218.03,218.22,58450.0
2019-07-05 10:00:00,218.3,220.0,218.08,219.77,20946.0,218.3,220.0,218.08,219.77,20946.0
2019-07-05 10:30:00,219.69,219.69,218.51,219.02,17130.0,219.69,219.69,218.51,219.02,17130.0
2019-07-05 11:00:00,218.93,219.6,218.54,219.33,16273.0,218.93,219.6,218.54,219.33,16273.0
2019-07-05 11:30:00,219.32,219.54,218.43,218.78,10023.0,219.32,219.54,218.43,218.78,10023.0
2019-07-05 12:00:00,218.96,219.05,218.64,218.92,9799.0,218.96,219.05,218.64,218.92,9799.0
2019-07-05 12:30:00,219.07,219.65,218.91,219.36,12415.0,219.07,219.65,218.91,219.36,12415.0
2019-07-05 13:00:00,219.4,220.14,219.24,219.93,34778.0,219.4,220.14,219.24,219.93,34778.0
2019-07-05 13:30:00,219.97,219.97,219.31,219.35,11049.0,219.97,219.97,219.31,219.35,11049.0
2019-07-05 14:00:00,219.45,219.54,219.24,219.54,14051.0,219.45,219.54,219.24,219.54,14051.0
2019-07-05 14:30:00,219.53,220.3,219.53,220.2,24061.0,219.53,220.3,219.53,220.2,24061.0
2019-07-05 15:00:00,220.18,220.29,219.85,219.94,27188.0,220.18,220.29,219.85,219.94,27188.0
2019-07-05 15:30:00,220.0,220.24,219.36,220.23,56416.0,220.0,220.24,219.36,220.23,56416.0
2019-07-08 09:30:00,219.54,220.41,218.65,220.23,21869.0,219.54,220.41,218.65,220.23,21869.0
2019-07-08 10:00:00,220.21,220.21,218.95,218.95,16491.0,220.21,220.21,218.95,218.95,16491.0
2019-07-08 10:30:00,218.92,218.93,218.25,218.25,11730.0,218.92,218.93,218.25,218.25,11730.0
2019-07-08 11:00:00,218.29,218.76,217.58,217.58,10219.0,218.29,218.76,217.58,217.58,10219.0
2019-07-08 11:30:00,217.63,217.7,217.37,217.46,7824.0,217.63,217.7,217.37,217.46,7824.0
2019-07-08 12:00:00,217.49,217.73,217.24,217.6,8808.0,217.49,217.73,217.24,217.6,8808.0
2019-07-08 12:30:00,217.6,217.85,217.48,217.71,8900.0,217.6,217.85,217.48,217.71,8900.0
2019-07-08 13:00:00,217.67,217.81,217.66,217.76,11802.0,217.67,217.81,217.66,217.76,11802.0
2019-07-08 13:30:00,217.75,217.83,217.37,217.39,16423.0,217.75,217.83,217.37,217.39,16423.0
2019-07-08 14:00:00,217.37,217.39,216.67,216.89,11006.0,217.37,217.39,216.67,216.89,11006.0
2019-07-08 14:30:00,216.98,217.63,216.95,217.23,21270.0,216.98,217.63,216.95,217.23,21270.0
2019-07-08 15:00:00,217.28,217.35,216.69,216.99,80178.0,217.28,217.35,216.69,216.99,80178.0
2019-07-08 15:30:00,217.01,217.51,217.0,217.18,52627.0,217.01,217.51,217.0,217.18,52627.0
2019-07-09 09:30:00,216.44,218.08,216.4,217.11,34143.0,216.44,218.08,216.4,217.11,34143.0
2019-07-09 10:00:00,217.25,217.68,216.44,216.74,75469.0,217.25,217.68,216.44,216.74,75469.0
2019-07-09 10:30:00,216.79,217.4,216.73,217.09,41074.0,216.79,217.4,216.73,217.09,41074.0
2019-07-09 11:00:00,217.01,217.35,216.77,216.8,28713.0,217.01,217.35,216.77,216.8,28713.0
2019-07-09 11:30:00,216.69,217.05,216.69,216.98,16921.0,216.69,217.05,216.69,216.98,16921.0
2019-07-09 12:00:00,216.92,217.07,216.84,217.06,21755.0,216.92,217.07,216.84,217.06,21755.0
2019-07-09 12:30:00,217.06,217.1,216.81,216.82,7204.0,217.06,217.1,216.81,216.82,7204.0
2019-07-09 13:00:00,216.84,217.1,216.75,217.1,8306.0,216.84,217.1,216.75,217.1,8306.0
2019-07-09 13:30:00,217.11,217.28,216.91,217.06,10779.0,217.11,217.28,216.91,217.06,10779.0
2019-07-09 14:00:00,217.0,217.2,216.9,217.02,9956.0,217.0,217.2,216.9,217.02,9956.0
2019-07-09 14:30:00,217.06,217.16,216.7,216.71,19524.0,217.06,217.16,216.7,216.71,19524.0
2019-07-09 15:00:00,216.59,216.82,216.34,216.34,23702.0,216.59,216.82,216.34,216.34,23702.0
2019-07-09 15:30:00,216.3,217.2,216.23,217.01,68218.0,216.3,217.2,216.23,217.01,68218.0
2019-07-10 09:30:00,217.67,218.41,217.39,218.21,28558.0,217.67,218.41,217.39,218.21,28558.0
2019-07-10 10:00:00,218.38,219.2,218.38,218.69,20271.0,218.38,219.2,218.38,218.69,20271.0
2019-07-10 10:30:00,218.59,218.59,217.03,217.63,43777.0,218.59,218.59,217.03,217.63,43777.0
2019-07-10 11:00:00,217.63,218.16,217.26,217.94,38934.0,217.63,218.16,217.26,217.94,38934.0
2019-07-10 11:30:00,217.94,218.39,217.8,218.25,24053.0,217.94,218.39,217.8,218.25,24053.0
2019-07-10 12:00:00,218.27,218.48,218.04,218.29,20999.0,218.27,218.48,218.04,218.29,20999.0
2019-07-10 12:30:00,218.26,218.57,218.08,218.57,10179.0,218.26,218.57,218.08,218.57,10179.0
2019-07-10 13:00:00,218.64,218.66,218.2,218.39,13281.0,218.64,218.66,218.2,218.39,13281.0
2019-07-10 13:30:00,218.39,218.62,218.35,218.47,10578.0,218.39,218.62,218.35,218.47,10578.0
2019-07-10 14:00:00,218.5,218.76,217.45,217.45,31149.0,218.5,218.76,217.45,217.45,31149.0
2019-07-10 14:30:00,217.41,217.55,217.03,217.43,20182.0,217.41,217.55,217.03,217.43,20182.0
2019-07-10 15:00:00,217.43,217.63,217.15,217.18,25663.0,217.43,217.63,217.15,217.18,25663.0
2019-07-10 15:30:00,217.17,217.55,217.05,217.28,68883.0,217.17,217.55,217.05,217.28,68883.0
2019-07-11 09:30:00,217.99,218.06,216.24,216.64,18467.0,217.99,218.06,216.24,216.64,18467.0
2019-07-11 10:00:00,216.71,216.91,215.35,215.54,18044.0,216.71,216.91,215.35,215.54,18044.0
2019-07-11 10:30:00,215.71,215.75,213.93,214.78,17142.0,215.71,215.75,213.93,214.78,17142.0
2019-07-11 11:00:00,214.86,215.42,214.79,215.29,17840.0,214.86,215.42,214.79,215.29,17840.0
2019-07-11 11:30:00,215.23,215.57,214.95,215.21,18337.0,215.23,215.57,214.95,215.21,18337.0
2019-07-11 12:00:00,215.12,215.29,214.78,215.0,13339.0,215.12,215.29,214.78,215.0,13339.0
2019-07-11 12:30:00,214.99,215.69,214.99,215.69,9598.0,214.99,215.69,214.99,215.69,9598.0
2019-07-11 13:00:00,215.76,215.76,215.03,215.15,9919.0,215.76,215.76,215.03,215.15,9919.0
2019-07-11 13:30:00,215.09,215.16,214.77,214.93,13940.0,215.09,215.16,214.77,214.93,13940.0
2019-07-11 14:00:00,214.96,215.59,214.78,215.5,23618.0,214.96,215.59,214.78,215.5,23618.0
2019-07-11 14:30:00,215.54,216.04,215.43,216.03,20252.0,215.54,216.04,215.43,216.03,20252.0
2019-07-11 15:00:00,216.04,216.32,215.94,216.03,20511.0,216.04,216.32,215.94,216.03,20511.0
2019-07-11 15:30:00,216.1,216.92,215.99,216.86,63336.0,216.1,216.92,215.99,216.86,63336.0
2019-07-12 09:30:00,213.75,215.25,212.58,214.03,127476.0,213.75,215.25,212.58,214.03,127476.0
2019-07-12 10:00:00,214.16,217.72,213.7,217.24,35540.0,214.16,217.72,213.7,217.24,35540.0
2019-07-12 10:30:00,217.23,217.8,216.61,217.8,13960.0,217.23,217.8,216.61,217.8,13960.0
2019-07-12 11:00:00,217.74,218.3,217.19,218.24,22226.0,217.74,218.3,217.19,218.24,22226.0
2019-07-12 11:30:00,218.15,218.17,217.09,217.5,13655.0,218.15,218.17,217.09,217.5,13655.0
2019-07-12 12:00:00,217.53,217.55,216.22,216.58,13178.0,217.53,217.55,216.22,216.58,13178.0
2019-07-12 12:30:00,216.56,216.74,216.07,216.18,11863.0,216.56,216.74,216.07,216.18,11863.0
2019-07-12 13:00:00,216.19,216.84,216.19,216.5,14262.0,216.19,216.84,216.19,216.5,14262.0
2019-07-12 13:30:00,216.48,216.61,215.9,215.94,20464.0,216.48,216.61,215.9,215.94,20464.0
2019-07-12 14:00:00,215.85,216.4,215.71,216.16,11446.0,215.85,216.4,215.71,216.16,11446.0
2019-07-12 14:30:00,216.21,216.65,216.19,216.51,17953.0,216.21,216.65,216.19,216.51,17953.0
2019-07-12 15:00:00,216.56,216.83,216.39,216.81,21079.0,216.56,216.83,216.39,216.81,21079.0
2019-07-12 15:30:00,216.8,217.33,216.74,217.13,78860.0,216.8,217.33,216.74,217.13,78860.0
2019-07-15 09:30:00,217.25,217.46,215.69,215.92,38130.0,217.25,217.46,215.69,215.92,38130.0
2019-07-15 10:00:00,215.94,216.77,215.85,215.94,15189.0,215.94,216.77,215.85,215.94,15189.0
2019-07-15 10:30:00,216.06,216.07,215.47,215.86,18738.0,216.06,216.07,215.47,215.86,18738.0
2019-07-15 11:00:00,215.77,216.66,215.67,216.5,22414.0,215.77,216.66,215.67,216.5,22414.0
2019-07-15 11:30:00,216.4,216.8,216.25,216.4,15003.0,216.4,216.8,216.25,216.4,15003.0
2019-07-15 12:00:00,216.29,216.58,216.16,216.21,8282.0,216.29,216.58,216.16,216.21,8282.0
2019-07-15 12:30:00,216.15,216.33,215.9,216.28,12339.0,216.15,216.33,215.9,216.28,12339.0
2019-07-15 13:00:00,216.28,216.3,215.8,215.94,12225.0,216.28,216.3,215.8,215.94,12225.0
2019-07-15 13:30:00,215.95,216.37,215.74,216.17,28974.0,215.95,216.37,215.74,216.17,28974.0
2019-07-15 14:00:00,216.2,216.72,216.15,216.63,21372.0,216.2,216.72,216.15,216.63,21372.0
2019-07-15 14:30:00,216.61,217.08,216.49,216.99,11164.0,216.61,217.08,216.49,216.99,11164.0
2019-07-15 15:00:00,217.03,217.1,216.5,217.02,23832.0,217.03,217.1,216.5,217.02,23832.0
2019-07-15 15:30:00,217.02,217.27,216.55,216.63,58552.0,217.02,217.27,216.55,216.63,58552.0
2019-07-16 09:30:00,213.5,216.6,213.49,216.34,51245.0,213.5,216.6,213.49,216.34,51245.0
2019-07-16 10:00:00,216.25,216.26,214.67,215.61,39855.0,216.25,216.26,214.67,215.61,39855.0
2019-07-16 10:30:00,215.7,215.7,214.3,214.45,18563.0,215.7,215.7,214.3,214.45,18563.0
2019-07-16 11:00:00,214.43,215.26,214.18,214.7,13486.0,214.43,215.26,214.18,214.7,13486.0
2019-07-16 11:30:00,214.78,214.96,214.42,214.59,12398.0,214.78,214.96,214.42,214.59,12398.0
2019-07-16 12:00:00,214.53,214.93,214.48,214.72,9947.0,214.53,214.93,214.48,214.72,9947.0
2019-07-16 12:30:00,214.78,215.5,214.72,215.37,9746.0,214.78,215.5,214.72,215.37,9746.0
2019-07-16 13:00:00,215.42,215.62,214.94,214.94,13832.0,215.42,215.62,214.94,214.94,13832.0
2019-07-16 13:30:00,214.9,215.05,214.3,214.3,13956.0,214.9,215.05,214.3,214.3,13956.0
2019-07-16 14:00:00,214.4,214.5,214.03,214.16,30824.0,214.4,214.5,214.03,214.16,30824.0
2019-07-16 14:30:00,214.14,214.3,213.91,214.23,28681.0,214.14,214.3,213.91,214.23,28681.0
2019-07-16 15:00:00,214.25,215.05,214.25,214.82,16624.0,214.25,215.05,214.25,214.82,16624.0
2019-07-16 15:30:00,214.78,215.33,214.71,214.81,51019.0,214.78,215.33,214.71,214.81,51019.0
2019-07-17 09:30:00,213.96,214.92,212.32,212.8,41830.0,213.96,214.92,212.32,212.8,41830.0
2019-07-17 10:00:00,213.0,213.0,210.98,212.32,46426.0,213.0,213.0,210.98,212.32,46426.0
2019-07-17 10:30:00,212.26,213.0,212.26,212.63,36663.0,212.26,213.0,212.26,212.63,36663.0
2019-07-17 11:00:00,212.6,213.08,212.45,212.96,44749.0,212.6,213.08,212.45,212.96,44749.0
2019-07-17 11:30:00,213.02,213.37,212.77,212.89,56086.0,213.02,213.37,212.77,212.89,56086.0
2019-07-17 12:00:00,212.89,212.89,212.34,212.73,24626.0,212.89,212.89,212.34,212.73,24626.0
2019-07-17 12:30:00,212.77,213.02,212.66,212.83,37050.0,212.77,213.02,212.66,212.83,37050.0
2019-07-17 13:00:00,212.85,213.03,212.61,212.77,25967.0,212.85,213.03,212.61,212.77,25967.0
2019-07-17 13:30:00,212.83,213.1,212.72,212.99,36813.0,212.83,213.1,212.72,212.99,36813.0
2019-07-17 14:00:00,213.02,213.02,212.58,212.83,13508.0,213.02,213.02,212.58,212.83,13508.0
2019-07-17 14:30:00,212.85,213.12,212.79,213.0,17304.0,212.85,213.12,212.79,213.0,17304.0
2019-07-17 15:00:00,213.0,213.04,212.51,212.51,44829.0,213.0,213.04,212.51,212.51,44829.0
2019-07-17 15:30:00,212.55,213.12,212.54,212.77,60871.0,212.55,213.12,212.54,212.77,60871.0
2019-07-18 09:30:00,213.31,213.93,212.74,212.75,25035.0,213.31,213.93,212.74,212.75,25035.0
2019-07-18 10:00:00,212.78,214.17,212.53,214.17,42067.0,212.78,214.17,212.53,214.17,42067.0
2019-07-18 10:30:00,214.09,214.92,213.9,214.78,36175.0,214.09,214.92,213.9,214.78,36175.0
2019-07-18 11:00:00,214.75,214.91,213.52,213.52,15547.0,214.75,214.91,213.52,213.52,15547.0
2019-07-18 11:30:00,213.47,213.57,213.04,213.56,11246.0,213.47,213.57,213.04,213.56,11246.0
2019-07-18 12:00:00,213.4,214.09,213.33,214.02,10986.0,213.4,214.09,213.33,214.02,10986.0
2019-07-18 12:30:00,214.15,214.36,214.13,214.36,6045.0,214.15,214.36,214.13,214.36,6045.0
2019-07-18 13:00:00,214.38,215.2,214.33,215.0,26024.0,214.38,215.2,214.33,215.0,26024.0
2019-07-18 13:30:00,215.0,215.13,214.72,214.79,9126.0,215.0,215.13,214.72,214.79,9126.0
2019-07-18 14:00:00,214.85,215.44,214.7,215.33,21339.0,214.85,215.44,214.7,215.33,21339.0
2019-07-18 14:30:00,215.27,215.5,215.04,215.11,18468.0,215.27,215.5,215.04,215.11,18468.0
2019-07-18 15:00:00,215.14,215.52,214.75,215.06,26882.0,215.14,215.52,214.75,215.06,26882.0
2019-07-18 15:30:00,215.05,215.27,214.66,214.84,48830.0,215.05,215.27,214.66,214.84,48830.0
2019-07-19 09:30:00,215.66,217.0,215.66,216.0,61626.0,215.66,217.0,215.66,216.0,61626.0
2019-07-19 10:00:00,216.0,216.53,215.79,216.04,11642.0,216.0,216.53,215.79,216.04,11642.0
2019-07-19 10:30:00,216.02,216.22,215.71,216.04,13365.0,216.02,216.22,215.71,216.04,13365.0
2019-07-19 11:00:00,215.75,216.07,215.39,215.39,16209.0,215.75,216.07,215.39,215.39,16209.0
2019-07-19 11:30:00,215.48,215.63,215.02,215.37,19786.0,215.48,215.63,215.02,215.37,19786.0
2019-07-19 12:00:00,215.31,215.59,215.13,215.51,17062.0,215.31,215.59,215.13,215.51,17062.0
2019-07-19 12:30:00,215.64,215.76,215.24,215.4,11671.0,215.64,215.76,215.24,215.4,11671.0
2019-07-19 13:00:00,215.31,215.79,215.31,215.47,13564.0,215.31,215.79,215.31,215.47,13564.0
2019-07-19 13:30:00,215.46,215.86,215.39,215.47,20122.0,215.46,215.86,215.39,215.47,20122.0
2019-07-19 14:00:00,215.47,215.85,214.82,214.83,15075.0,215.47,215.85,214.82,214.83,15075.0
2019-07-19 14:30:00,214.88,215.09,214.74,215.06,23186.0,214.88,215.09,214.74,215.06,23186.0
2019-07-19 15:00:00,215.08,215.19,214.43,214.69,28457.0,215.08,215.19,214.43,214.69,28457.0
2019-07-19 15:30:00,214.77,214.9,213.69,213.75,89307.0,214.77,214.9,213.69,213.75,89307.0
2019-07-22 09:30:00,214.16,215.59,213.45,215.43,22356.0,214.16,215.59,213.45,215.43,22356.0
2019-07-22 10:00:00,215.5,216.59,215.5,216.52,14792.0,215.5,216.59,215.5,216.52,14792.0
2019-07-22 10:30:00,216.64,217.35,216.01,216.64,12900.0,216.64,217.35,216.01,216.64,12900.0
2019-07-22 11:00:00,216.55,216.62,215.2,215.4,18699.0,216.55,216.62,215.2,215.4,18699.0
2019-07-22 11:30:00,215.46,216.64,215.4,216.38,14794.0,215.46,216.64,215.4,216.38,14794.0
2019-07-22 12:00:00,216.37,217.4,216.22,217.07,21248.0,216.37,217.4,216.22,217.07,21248.0
2019-07-22 12:30:00,217.08,217.1,216.63,216.97,13613.0,217.08,217.1,216.63,216.97,13613.0
2019-07-22 13:00:00,216.92,217.45,216.55,217.27,21634.0,216.92,217.45,216.55,217.27,21634.0
2019-07-22 13:30:00,217.27,217.69,217.22,217.63,7676.0,217.27,217.69,217.22,217.63,7676.0
2019-07-22 14:00:00,217.69,217.84,217.46,217.5,9436.0,217.69,217.84,217.46,217.5,9436.0
2019-07-22 14:30:00,217.43,217.43,216.99,217.31,10718.0,217.43,217.43,216.99,217.31,10718.0
2019-07-22 15:00:00,217.35,217.72,216.63,216.75,22258.0,217.35,217.72,216.63,216.75,22258.0
2019-07-22 15:30:00,216.7,216.7,215.77,216.02,58578.0,216.7,216.7,215.77,216.02,58578.0
2019-07-23 09:30:00,216.69,218.19,215.61,217.99,25996.0,216.69,218.19,215.61,217.99,25996.0
2019-07-23 10:00:00,218.07,218.97,217.95,218.48,25648.0,218.07,218.97,217.95,218.48,25648.0
2019-07-23 10:30:00,218.39,218.92,218.16,218.87,15519.0,218.39,218.92,218.16,218.87,15519.0
2019-07-23 11:00:00,218.81,218.94,217.85,217.88,18237.0,218.81,218.94,217.85,217.88,18237.0
2019-07-23 11:30:00,217.97,218.28,217.86,218.21,10266.0,217.97,218.28,217.86,218.21,10266.0
2019-07-23 12:00:00,218.19,218.56,217.83,218.22,9827.0,218.19,218.56,217.83,218.22,9827.0
2019-07-23 12:30:00,218.14,218.71,218.14,218.7,7301.0,218.14,218.71,218.14,218.7,7301.0
2019-07-23 13:00:00,218.7,219.07,218.46,218.96,9432.0,218.7,219.07,218.46,218.96,9432.0
2019-07-23 13:30:00,218.95,219.06,218.09,218.86,17180.0,218.95,219.06,218.09,218.86,17180.0
2019-07-23 14:00:00,218.84,219.07,218.64,218.83,10734.0,218.84,219.07,218.64,218.83,10734.0
2019-07-23 14:30:00,218.93,219.28,218.72,219.1,10698.0,218.93,219.28,218.72,219.1,10698.0
2019-07-23 15:00:00,219.1,219.24,218.69,218.93,17291.0,219.1,219.24,218.69,218.93,17291.0
2019-07-23 15:30:00,218.92,218.93,218.38,218.68,55604.0,218.92,218.93,218.38,218.68,55604.0
2019-07-24 09:30:00,217.29,218.0,216.04,217.42,41917.0,217.29,218.0,216.04,217.42,41917.0
2019-07-24 10:00:00,217.41,217.63,216.78,216.78,19077.0,217.41,217.63,216.78,216.78,19077.0
2019-07-24 10:30:00,216.77,217.17,216.48,216.61,15626.0,216.77,217.17,216.48,216.61,15626.0
2019-07-24 11:00:00,216.63,216.64,216.24,216.44,16000.0,216.63,216.64,216.24,216.44,16000.0
2019-07-24 11:30:00,216.43,216.96,216.41,216.47,21335.0,216.43,216.96,216.41,216.47,21335.0
2019-07-24 12:00:00,216.56,216.95,216.43,216.71,16118.0,216.56,216.95,216.43,216.71,16118.0
2019-07-24 12:30:00,216.9,217.34,216.71,217.33,9978.0,216.9,217.34,216.71,217.33,9978.0
2019-07-24 13:00:00,217.38,217.46,217.07,217.3,8595.0,217.38,217.46,217.07,217.3,8595.0
2019-07-24 13:30:00,217.21,217.83,217.21,217.78,9507.0,217.21,217.83,217.21,217.78,9507.0
2019-07-24 14:00:00,217.88,218.0,217.69,217.93,12128.0,217.88,218.0,217.69,217.93,12128.0
2019-07-24 14:30:00,217.96,218.2,217.59,217.82,14023.0,217.96,218.2,217.59,217.82,14023.0
2019-07-24 15:00:00,217.8,218.05,217.68,218.05,15746.0,217.8,218.05,217.68,218.05,15746.0
2019-07-24 15:30:00,218.03,218.56,217.96,218.4,83030.0,218.03,218.56,217.96,218.4,83030.0
2019-07-25 09:30:00,218.06,218.67,217.23,218.34,15756.0,218.06,218.67,217.23,218.34,15756.0
2019-07-25 10:00:00,218.23,218.93,218.12,218.78,10747.0,218.23,218.93,218.12,218.78,10747.0
2019-07-25 10:30:00,218.81,219.0,218.53,218.59,11459.0,218.81,219.0,218.53,218.59,11459.0
2019-07-25 11:00:00,218.58,218.69,218.19,218.68,11211.0,218.58,218.69,218.19,218.68,11211.0
2019-07-25 11:30:00,218.75,218.79,218.05,218.42,10244.0,218.75,218.79,218.05,218.42,10244.0
2019-07-25 12:00:00,218.5,218.81,218.17,218.56,8637.0,218.5,218.81,218.17,218.56,8637.0
2019-07-25 12:30:00,218.56,218.56,217.29,217.74,10511.0,218.56,218.56,217.29,217.74,10511.0
2019-07-25 13:00:00,217.75,217.77,217.28,217.51,10605.0,217.75,217.77,217.28,217.51,10605.0
2019-07-25 13:30:00,217.55,218.23,217.55,217.97,11663.0,217.55,218.23,217.55,217.97,11663.0
2019-07-25 14:00:00,218.02,218.6,218.02,218.38,19201.0,218.02,218.6,218.02,218.38,19201.0
2019-07-25 14:30:00,218.33,218.36,217.27,217.49,10745.0,218.33,218.36,217.27,217.49,10745.0
2019-07-25 15:00:00,217.49,218.16,217.42,218.16,21122.0,217.49,218.16,217.42,218.16,21122.0
2019-07-25 15:30:00,218.17,218.51,217.92,218.37,42076.0,218.17,218.51,217.92,218.37,42076.0
2019-07-26 09:30:00,218.92,219.91,218.0,218.94,18574.0,218.92,219.91,218.0,218.94,18574.0
2019-07-26 10:00:00,219.01,219.17,218.31,218.76,10763.0,219.01,219.17,218.31,218.76,10763.0
2019-07-26 10:30:00,218.9,218.9,218.34,218.64,15493.0,218.9,218.9,218.34,218.64,15493.0
2019-07-26 11:00:00,218.73,219.01,218.59,218.59,45191.0,218.73,219.01,218.59,218.59,45191.0
2019-07-26 11:30:00,218.69,219.19,218.36,218.78,42449.0,218.69,219.19,218.36,218.78,42449.0
2019-07-26 12:00:00,218.75,219.02,218.68,218.8,12707.0,218.75,219.02,218.68,218.8,12707.0
2019-07-26 12:30:00,218.8,219.04,218.72,218.91,8512.0,218.8,219.04,218.72,218.91,8512.0
2019-07-26 13:00:00,218.92,219.01,218.58,218.6,8691.0,218.92,219.01,218.58,218.6,8691.0
2019-07-26 13:30:00,218.57,218.57,217.61,217.63,114976.0,218.57,218.57,217.61,217.63,114976.0
2019-07-26 14:00:00,217.63,218.01,217.5,217.65,71660.0,217.63,218.01,217.5,217.65,71660.0
2019-07-26 14:30:00,217.71,217.86,217.49,217.53,17239.0,217.71,217.86,217.49,217.53,17239.0
2019-07-26 15:00:00,217.54,217.81,217.52,217.67,27511.0,217.54,217.81,217.52,217.67,27511.0
2019-07-26 15:30:00,217.7,217.9,217.29,217.61,56820.0,217.7,217.9,217.29,217.61,56820.0
2019-07-29 09:30:00,218.08,219.38,217.72,219.37,49749.0,218.08,219.38,217.72,219.37,49749.0
2019-07-29 10:00:00,219.38,219.81,219.17,219.37,32667.0,219.38,219.81,219.17,219.37,32667.0
2019-07-29 10:30:00,219.34,219.97,219.23,219.88,32882.0,219.34,219.97,219.23,219.88,32882.0
2019-07-29 11:00:00,219.9,220.41,219.51,219.79,22041.0,219.9,220.41,219.51,219.79,22041.0
2019-07-29 11:30:00,219.83,220.25,219.74,220.1,61909.0,219.83,220.25,219.74,220.1,61909.0
2019-07-29 12:00:00,220.12,220.13,219.91,220.03,19279.0,220.12,220.13,219.91,220.03,19279.0
2019-07-29 12:30:00,220.06,220.1,219.62,219.82,19527.0,220.06,220.1,219.62,219.82,19527.0
2019-07-29 13:00:00,219.81,219.81,219.58,219.67,17092.0,219.81,219.81,219.58,219.67,17092.0
2019-07-29 13:30:00,219.67,219.87,219.39,219.72,23305.0,219.67,219.87,219.39,219.72,23305.0
2019-07-29 14:00:00,219.74,220.25,219.68,220.19,39605.0,219.74,220.25,219.68,220.19,39605.0
2019-07-29 14:30:00,220.22,220.22,219.78,219.9,21916.0,220.22,220.22,219.78,219.9,21916.0
2019-07-29 15:00:00,219.93,220.01,219.74,219.97,33524.0,219.93,220.01,219.74,219.97,33524.0
2019-07-29 15:30:00,219.95,219.98,218.75,219.14,140565.0,219.95,219.98,218.75,219.14,140565.0
2019-07-30 09:30:00,209.94,214.37,207.95,213.65,208995.0,209.94,214.37,207.95,213.65,208995.0
2019-07-30 10:00:00,213.49,217.5,213.25,217.24,88285.0,213.49,217.5,213.25,217.24,88285.0
2019-07-30 10:30:00,217.23,217.59,214.81,215.9,54912.0,217.23,217.59,214.81,215.9,54912.0
2019-07-30 11:00:00,215.86,216.52,214.51,215.18,50825.0,215.86,216.52,214.51,215.18,50825.0
2019-07-30 11:30:00,215.12,215.12,213.76,213.83,37253.0,215.12,215.12,213.76,213.83,37253.0
2019-07-30 12:00:00,213.76,213.96,212.76,213.34,40693.0,213.76,213.96,212.76,213.34,40693.0
2019-07-30 12:30:00,213.34,213.34,211.82,211.82,30025.0,213.34,213.34,211.82,211.82,30025.0
2019-07-30 13:00:00,211.9,212.24,210.81,211.02,46751.0,211.9,212.24,210.81,211.02,46751.0
2019-07-30 13:30:00,211.07,211.89,211.06,211.5,33283.0,211.07,211.89,211.06,211.5,33283.0
2019-07-30 14:00:00,211.57,212.45,211.57,212.33,32861.0,211.57,212.45,211.57,212.33,32861.0
2019-07-30 14:30:00,212.36,212.94,212.2,212.79,42409.0,212.36,212.94,212.2,212.79,42409.0
2019-07-30 15:00:00,212.83,213.09,212.38,212.69,44223.0,212.83,213.09,212.38,212.69,44223.0
2019-07-30 15:30:00,212.67,213.42,212.61,213.32,93343.0,212.67,213.42,212.61,213.32,93343.0
2019-07-31 09:30:00,214.0,217.0,213.54,216.86,59216.0,214.0,217.0,213.54,216.86,59216.0
2019-07-31 10:00:00,216.99,217.0,215.95,216.42,32459.0,216.99,217.0,215.95,216.42,32459.0
2019-07-31 10:30:00,216.51,216.85,216.31,216.79,21788.0,216.51,216.85,216.31,216.79,21788.0
2019-07-31 11:00:00,216.75,216.98,216.34,216.34,19042.0,216.75,216.98,216.34,216.34,19042.0
2019-07-31 11:30:00,216.34,216.47,215.61,215.83,12672.0,216.34,216.47,215.61,215.83,12672.0
2019-07-31 12:00:00,215.83,215.98,215.47,215.56,15396.0,215.83,215.98,215.47,215.56,15396.0
2019-07-31 12:30:00,215.54,215.79,215.1,215.79,15463.0,215.54,215.79,215.1,215.79,15463.0
2019-07-31 13:00:00,215.83,215.83,215.12,215.13,14034.0,215.83,215.83,215.12,215.13,14034.0
2019-07-31 13:30:00,215.24,215.87,215.19,215.87,17130.0,215.24,215.87,215.19,215.87,17130.0
2019-07-31 14:00:00,215.9,215.9,214.39,214.5,18544.0,215.9,215.9,214.39,214.5,18544.0
2019-07-31 14:30:00,214.52,214.52,210.5,212.09,28350.0,214.52,214.52,210.5,212.09,28350.0
2019-07-31 15:00:00,212.2,213.0,211.92,212.71,42091.0,212.2,213.0,211.92,212.71,42091.0
2019-07-31 15:30:00,212.68,212.68,210.3,210.53,125241.0,212.68,212.68,210.3,210.53,125241.0
2019-08-01 09:30:00,211.22,211.78,210.21,210.36,23459.0,211.22,211.78,210.21,210.36,23459.0
2019-08-01 10:00:00,211.05,211.68,210.56,211.65,13070.0,211.05,211.68,210.56,211.65,13070.0
2019-08-01 10:30:00,211.74,212.01,211.6,211.81,22958.0,211.74,212.01,211.6,211.81,22958.0
2019-08-01 11:00:00,211.81,212.63,211.7,212.63,33780.0,211.81,212.63,211.7,212.63,33780.0
2019-08-01 11:30:00,212.63,213.26,212.46,213.01,17442.0,212.63,213.26,212.46,213.01,17442.0
2019-08-01 12:00:00,212.93,213.38,212.93,213.13,11182.0,212.93,213.38,212.93,213.13,11182.0
2019-08-01 12:30:00,213.13,213.72,213.05,213.66,13870.0,213.13,213.72,213.05,213.66,13870.0
2019-08-01 13:00:00,213.68,214.26,212.11,212.17,16615.0,213.68,214.26,212.11,212.17,16615.0
2019-08-01 13:30:00,212.28,213.07,210.62,210.9,19677.0,212.28,213.07,210.62,210.9,19677.0
2019-08-01 14:00:00,211.11,211.29,209.79,210.31,20919.0,211.11,211.29,209.79,210.31,20919.0
2019-08-01 14:30:00,210.34,210.83,209.89,210.36,17804.0,210.34,210.83,209.89,210.36,17804.0
2019-08-01 15:00:00,210.67,211.51,210.31,211.45,19695.0,210.67,211.51,210.31,211.45,19695.0
2019-08-01 15:30:00,211.4,211.88,210.96,211.71,67744.0,211.4,211.88,210.96,211.71,67744.0
2019-08-02 09:30:00,211.88,211.88,208.97,209.14,40629.0,211.88,211.88,208.97,209.14,40629.0
2019-08-02 10:00:00,209.09,209.32,207.89,208.9,26639.0,209.09,209.32,207.89,208.9,26639.0
2019-08-02 10:30:00,208.78,208.79,208.07,208.71,13291.0,208.78,208.79,208.07,208.71,13291.0
2019-08-02 11:00:00,208.64,208.64,208.25,208.45,17860.0,208.64,208.64,208.25,208.45,17860.0
2019-08-02 11:30:00,208.45,208.67,208.07,208.44,15888.0,208.45,208.67,208.07,208.44,15888.0
2019-08-02 12:00:00,208.37,209.18,208.37,209.12,9065.0,208.37,209.18,208.37,209.12,9065.0
2019-08-02 12:30:00,209.2,209.2,208.05,208.05,8976.0,209.2,209.2,208.05,208.05,8976.0
2019-08-02 13:00:00,208.05,208.27,207.7,207.94,16829.0,208.05,208.27,207.7,207.94,16829.0
2019-08-02 13:30:00,207.94,208.32,207.67,208.16,11286.0,207.94,208.32,207.67,208.16,11286.0
2019-08-02 14:00:00,208.11,208.54,208.1,208.3,12944.0,208.11,208.54,208.1,208.3,12944.0
2019-08-02 14:30:00,208.27,208.39,207.85,208.32,28193.0,208.27,208.39,207.85,208.32,28193.0
2019-08-02 15:00:00,208.43,209.32,208.41,209.2,35233.0,208.43,209.32,208.41,209.2,35233.0
2019-08-02 15:30:00,209.23,209.99,208.87,209.48,63724.0,209.23,209.99,208.87,209.48,63724.0
2019-08-05 09:30:00,205.43,207.47,203.01,206.32,54793.0,205.43,207.47,203.01,206.32,54793.0
2019-08-05 10:00:00,206.53,206.7,204.85,204.99,20911.0,206.53,206.7,204.85,204.99,20911.0
2019-08-05 10:30:00,205.03,205.56,204.86,205.56,24371.0,205.03,205.56,204.86,205.56,24371.0
2019-08-05 11:00:00,205.45,206.56,205.43,206.29,24262.0,205.45,206.56,205.43,206.29,24262.0
2019-08-05 11:30:00,206.23,206.34,205.4,205.52,18846.0,206.23,206.34,205.4,205.52,18846.0
2019-08-05 12:00:00,205.33,205.33,204.22,204.25,20570.0,205.33,205.33,204.22,204.25,20570.0
2019-08-05 12:30:00,204.34,204.74,203.58,203.76,12585.0,204.34,204.74,203.58,203.76,12585.0
2019-08-05 13:00:00,203.96,204.6,203.77,204.33,11162.0,203.96,204.6,203.77,204.33,11162.0
2019-08-05 13:30:00,204.34,204.87,203.48,203.56,40346.0,204.34,204.87,203.48,203.56,40346.0
2019-08-05 14:00:00,203.55,204.02,203.18,203.18,16044.0,203.55,204.02,203.18,203.18,16044.0
2019-08-05 14:30:00,203.3,203.6,202.92,203.34,15601.0,203.3,203.6,202.92,203.34,15601.0
2019-08-05 15:00:00,203.29,204.29,202.55,203.71,41673.0,203.29,204.29,202.55,203.71,41673.0
2019-08-05 15:30:00,203.65,204.6,203.11,204.27,90927.0,203.65,204.6,203.11,204.27,90927.0
2019-08-06 09:30:00,206.36,206.97,205.7,206.65,26531.0,206.36,206.97,205.7,206.65,26531.0
2019-08-06 10:00:00,206.58,207.06,205.89,206.37,29614.0,206.58,207.06,205.89,206.37,29614.0
2019-08-06 10:30:00,206.32,207.05,206.08,206.25,20531.0,206.32,207.05,206.08,206.25,20531.0
2019-08-06 11:00:00,206.29,207.36,206.07,207.03,23623.0,206.29,207.36,206.07,207.03,23623.0
2019-08-06 11:30:00,207.03,207.76,206.48,207.62,14845.0,207.03,207.76,206.48,207.62,14845.0
2019-08-06 12:00:00,207.93,207.93,206.98,206.98,13560.0,207.93,207.93,206.98,206.98,13560.0
2019-08-06 12:30:00,207.08,207.77,207.08,207.62,11900.0,207.08,207.77,207.08,207.62,11900.0
2019-08-06 13:00:00,207.75,208.41,207.74,208.26,10519.0,207.75,208.41,207.74,208.26,10519.0
2019-08-06 13:30:00,208.18,208.83,208.11,208.71,9029.0,208.18,208.83,208.11,208.71,9029.0
2019-08-06 14:00:00,208.64,209.17,208.06,209.01,14110.0,208.64,209.17,208.06,209.01,14110.0
2019-08-06 14:30:00,208.88,209.13,207.93,207.93,16891.0,208.88,209.13,207.93,207.93,16891.0
2019-08-06 15:00:00,208.02,208.72,207.81,208.44,31804.0,208.02,208.72,207.81,208.44,31804.0
2019-08-06 15:30:00,208.4,209.69,208.24,209.56,78404.0,208.4,209.69,208.24,209.56,78404.0
2019-08-07 09:30:00,207.32,208.49,205.85,207.73,81612.0,207.32,208.49,205.85,207.73,81612.0
2019-08-07 10:00:00,207.45,209.32,207.45,209.16,15109.0,207.45,209.32,207.45,209.16,15109.0
2019-08-07 10:30:00,209.18,210.84,209.02,210.54,12850.0,209.18,210.84,209.02,210.54,12850.0
2019-08-07 11:00:00,210.5,210.88,209.87,210.05,12150.0,210.5,210.88,209.87,210.05,12150.0
2019-08-07 11:30:00,210.14,210.19,209.54,209.9,15535.0,210.14,210.19,209.54,209.9,15535.0
2019-08-07 12:00:00,209.89,210.01,209.39,209.83,42335.0,209.89,210.01,209.39,209.83,42335.0
2019-08-07 12:30:00,209.93,210.35,209.92,210.08,14662.0,209.93,210.35,209.92,210.08,14662.0
2019-08-07 13:00:00,210.13,210.44,209.75,209.75,10992.0,210.13,210.44,209.75,209.75,10992.0
2019-08-07 13:30:00,209.88,210.82,209.79,210.36,11737.0,209.88,210.82,209.79,210.36,11737.0
2019-08-07 14:00:00,210.43,210.74,209.87,210.39,9217.0,210.43,210.74,209.87,210.39,9217.0
2019-08-07 14:30:00,210.44,211.23,210.11,211.23,11044.0,210.44,211.23,210.11,211.23,11044.0
2019-08-07 15:00:00,211.26,211.32,210.45,211.18,15094.0,211.26,211.32,210.45,211.18,15094.0
2019-08-07 15:30:00,211.18,211.33,210.01,210.34,34033.0,211.18,211.33,210.01,210.34,34033.0
2019-08-08 09:30:00,211.05,213.0,211.05,211.53,22824.0,211.05,213.0,211.05,211.53,22824.0
2019-08-08 10:00:00,211.47,211.52,210.72,210.98,12540.0,211.47,211.52,210.72,210.98,12540.0
2019-08-08 10:30:00,210.95,211.03,210.48,210.82,18701.0,210.95,211.03,210.48,210.82,18701.0
2019-08-08 11:00:00,210.79,211.42,210.41,211.42,18044.0,210.79,211.42,210.41,211.42,18044.0
2019-08-08 11:30:00,211.36,212.33,211.33,211.78,13250.0,211.36,212.33,211.33,211.78,13250.0
2019-08-08 12:00:00,212.0,212.21,211.62,211.79,10606.0,212.0,212.21,211.62,211.79,10606.0
2019-08-08 12:30:00,211.8,212.59,211.71,212.53,8059.0,211.8,212.59,211.71,212.53,8059.0
2019-08-08 13:00:00,212.6,212.85,212.27,212.4,12818.0,212.6,212.85,212.27,212.4,12818.0
2019-08-08 13:30:00,212.44,212.57,212.19,212.51,9350.0,212.44,212.57,212.19,212.51,9350.0
2019-08-08 14:00:00,212.45,212.45,211.92,212.12,9918.0,212.45,212.45,211.92,212.12,9918.0
2019-08-08 14:30:00,212.25,212.8,212.2,212.54,8600.0,212.25,212.8,212.2,212.54,8600.0
2019-08-08 15:00:00,212.61,212.81,212.31,212.56,13676.0,212.61,212.81,212.31,212.56,13676.0
2019-08-08 15:30:00,212.56,213.22,212.52,212.97,27436.0,212.56,213.22,212.52,212.97,27436.0
2019-08-09 09:30:00,211.95,212.83,210.53,212.23,40003.0,211.95,212.83,210.53,212.23,40003.0
2019-08-09 10:00:00,212.24,212.71,211.88,212.08,14586.0,212.24,212.71,211.88,212.08,14586.0
2019-08-09 10:30:00,211.95,212.36,211.53,212.36,16167.0,211.95,212.36,211.53,212.36,16167.0
2019-08-09 11:00:00,212.29,212.62,211.68,211.74,15378.0,212.29,212.62,211.68,211.74,15378.0
2019-08-09 11:30:00,211.75,211.93,211.39,211.8,16674.0,211.75,211.93,211.39,211.8,16674.0
2019-08-09 12:00:00,211.8,212.02,211.65,211.94,15786.0,211.8,212.02,211.65,211.94,15786.0
2019-08-09 12:30:00,211.84,213.37,211.75,212.94,14861.0,211.84,213.37,211.75,212.94,14861.0
2019-08-09 13:00:00,212.81,213.0,212.43,212.94,19618.0,212.81,213.0,212.43,212.94,19618.0
2019-08-09 13:30:00,212.95,213.16,212.54,212.66,11832.0,212.95,213.16,212.54,212.66,11832.0
2019-08-09 14:00:00,212.59,212.68,211.96,212.15,29047.0,212.59,212.68,211.96,212.15,29047.0
2019-08-09 14:30:00,212.08,212.47,211.41,212.07,57397.0,212.08,212.47,211.41,212.07,57397.0
2019-08-09 15:00:00,212.04,212.97,212.04,212.62,21620.0,212.04,212.97,212.04,212.62,21620.0
2019-08-09 15:30:00,212.67,213.37,212.0,212.0,47379.0,212.67,213.37,212.0,212.0,47379.0
2019-08-12 09:30:00,211.02,211.25,209.77,210.55,20452.0,211.02,211.25,209.77,210.55,20452.0
2019-08-12 10:00:00,210.37,210.62,209.62,210.11,14361.0,210.37,210.62,209.62,210.11,14361.0
2019-08-12 10:30:00,210.06,210.3,209.47,209.62,14365.0,210.06,210.3,209.47,209.62,14365.0
2019-08-12 11:00:00,209.65,209.68,208.9,209.52,19101.0,209.65,209.68,208.9,209.52,19101.0
2019-08-12 11:30:00,209.6,209.6,208.96,209.27,11976.0,209.6,209.6,208.96,209.27,11976.0
2019-08-12 12:00:00,209.2,209.94,209.12,209.21,15519.0,209.2,209.94,209.12,209.21,15519.0
2019-08-12 12:30:00,209.13,209.16,208.33,208.35,27177.0,209.13,209.16,208.33,208.35,27177.0
2019-08-12 13:00:00,208.33,208.36,207.51,207.51,17895.0,208.33,208.36,207.51,207.51,17895.0
2019-08-12 13:30:00,207.4,207.4,206.47,206.82,20049.0,207.4,207.4,206.47,206.82,20049.0
2019-08-12 14:00:00,206.8,206.8,205.94,205.97,13150.0,206.8,206.8,205.94,205.97,13150.0
2019-08-12 14:30:00,205.95,206.12,205.38,205.81,26195.0,205.95,206.12,205.38,205.81,26195.0
2019-08-12 15:00:00,205.91,206.67,205.91,206.44,20360.0,205.91,206.67,205.91,206.44,20360.0
2019-08-12 15:30:00,206.44,206.64,205.71,205.73,13680.0,206.44,206.64,205.71,205.73,13680.0
2019-08-13 09:30:00,205.32,207.69,204.78,207.69,26781.0,205.32,207.69,204.78,207.69,26781.0
2019-08-13 10:00:00,207.42,209.82,207.38,209.48,22925.0,207.42,209.82,207.38,209.48,22925.0
2019-08-13 10:30:00,209.48,209.48,208.28,208.28,17262.0,209.48,209.48,208.28,208.28,17262.0
2019-08-13 11:00:00,208.37,209.2,208.08,208.67,32098.0,208.37,209.2,208.08,208.67,32098.0
2019-08-13 11:30:00,208.48,208.88,208.1,208.42,13006.0,208.48,208.88,208.1,208.42,13006.0
2019-08-13 12:00:00,208.57,209.52,208.57,208.95,12706.0,208.57,209.52,208.57,208.95,12706.0
2019-08-13 12:30:00,208.9,208.97,207.56,207.69,21664.0,208.9,208.97,207.56,207.69,21664.0
2019-08-13 13:00:00,207.59,208.0,207.3,207.69,18280.0,207.59,208.0,207.3,207.69,18280.0
2019-08-13 13:30:00,207.68,208.1,207.46,208.1,10954.0,207.68,208.1,207.46,208.1,10954.0
2019-08-13 14:00:00,208.13,208.6,208.02,208.29,14062.0,208.13,208.6,208.02,208.29,14062.0
2019-08-13 14:30:00,208.26,208.85,208.07,208.59,17306.0,208.26,208.85,208.07,208.59,17306.0
2019-08-13 15:00:00,208.5,208.88,208.24,208.88,23889.0,208.5,208.88,208.24,208.88,23889.0
2019-08-13 15:30:00,208.86,208.87,207.67,208.08,58902.0,208.86,208.87,207.67,208.08,58902.0
2019-08-14 09:30:00,205.41,206.09,204.22,204.73,38209.0,205.41,206.09,204.22,204.73,38209.0
2019-08-14 10:00:00,204.76,204.96,204.37,204.65,14506.0,204.76,204.96,204.37,204.65,14506.0
2019-08-14 10:30:00,204.65,205.31,204.29,204.72,15146.0,204.65,205.31,204.29,204.72,15146.0
2019-08-14 11:00:00,204.57,204.73,203.21,203.27,19419.0,204.57,204.73,203.21,203.27,19419.0
2019-08-14 11:30:00,203.27,203.43,202.8,203.07,13616.0,203.27,203.43,202.8,203.07,13616.0
2019-08-14 12:00:00,202.98,203.0,202.56,202.85,12345.0,202.98,203.0,202.56,202.85,12345.0
2019-08-14 12:30:00,202.94,203.28,202.25,202.27,9742.0,202.94,203.28,202.25,202.27,9742.0
2019-08-14 13:00:00,202.18,202.46,201.53,201.76,27695.0,202.18,202.46,201.53,201.76,27695.0
2019-08-14 13:30:00,201.81,202.02,201.48,201.86,17015.0,201.81,202.02,201.48,201.86,17015.0
2019-08-14 14:00:00,201.87,201.88,200.61,200.72,16654.0,201.87,201.88,200.61,200.72,16654.0
2019-08-14 14:30:00,200.73,201.28,200.2,201.08,23877.0,200.73,201.28,200.2,201.08,23877.0
2019-08-14 15:00:00,201.1,201.79,200.37,201.12,25406.0,201.1,201.79,200.37,201.12,25406.0
2019-08-14 15:30:00,201.01,201.01,199.87,199.98,78566.0,201.01,201.01,199.87,199.98,78566.0
2019-08-15 09:30:00,201.95,203.28,201.1,201.65,28765.0,201.95,203.28,201.1,201.65,28765.0
2019-08-15 10:00:00,201.56,202.95,201.56,202.39,11403.0,201.56,202.95,201.56,202.39,11403.0
2019-08-15 10:30:00,201.9,202.58,201.61,202.08,10515.0,201.9,202.58,201.61,202.08,10515.0
2019-08-15 11:00:00,202.13,202.23,200.56,201.09,27799.0,202.13,202.23,200.56,201.09,27799.0
2019-08-15 11:30:00,201.08,201.71,200.74,201.71,18167.0,201.08,201.71,200.74,201.71,18167.0
2019-08-15 12:00:00,201.72,202.33,201.7,201.72,5447.0,201.72,202.33,201.7,201.72,5447.0
2019-08-15 12:30:00,201.79,202.16,201.7,202.0,7735.0,201.79,202.16,201.7,202.0,7735.0
2019-08-15 13:00:00,202.01,202.54,201.98,201.98,9198.0,202.01,202.54,201.98,201.98,9198.0
2019-08-15 13:30:00,202.28,202.28,201.16,201.44,12938.0,202.28,202.28,201.16,201.44,12938.0
2019-08-15 14:00:00,201.25,202.39,201.25,202.07,12893.0,201.25,202.39,201.25,202.07,12893.0
2019-08-15 14:30:00,201.91,202.24,201.63,202.08,9725.0,201.91,202.24,201.63,202.08,9725.0
2019-08-15 15:00:00,202.03,202.55,202.03,202.14,50985.0,202.03,202.55,202.03,202.14,50985.0
2019-08-15 15:30:00,202.12,202.58,201.83,202.22,68100.0,202.12,202.58,201.83,202.22,68100.0
2019-08-16 09:30:00,203.99,204.84,202.91,204.63,64931.0,203.99,204.84,202.91,204.63,64931.0
2019-08-16 10:00:00,204.27,207.09,204.24,206.28,49576.0,204.27,207.09,204.24,206.28,49576.0
2019-08-16 10:30:00,206.38,206.43,205.77,206.22,16874.0,206.38,206.43,205.77,206.22,16874.0
2019-08-16 11:00:00,206.22,206.69,205.99,206.27,16075.0,206.22,206.69,205.99,206.27,16075.0
2019-08-16 11:30:00,206.21,206.38,205.88,206.19,15747.0,206.21,206.38,205.88,206.19,15747.0
2019-08-16 12:00:00,206.12,206.34,205.92,206.27,10587.0,206.12,206.34,205.92,206.27,10587.0
2019-08-16 12:30:00,206.24,206.53,206.01,206.05,9500.0,206.24,206.53,206.01,206.05,9500.0
2019-08-16 13:00:00,206.07,206.14,205.85,206.02,14757.0,206.07,206.14,205.85,206.02,14757.0
2019-08-16 13:30:00,205.98,205.99,205.22,205.41,19735.0,205.98,205.99,205.22,205.41,19735.0
2019-08-16 14:00:00,205.4,205.87,205.37,205.66,16651.0,205.4,205.87,205.37,205.66,16651.0
2019-08-16 14:30:00,205.62,205.76,205.53,205.58,14811.0,205.62,205.76,205.53,205.58,14811.0
2019-08-16 15:00:00,205.53,206.0,205.52,205.68,21051.0,205.53,206.0,205.52,205.68,21051.0
2019-08-16 15:30:00,205.63,206.13,205.42,205.67,67344.0,205.63,206.13,205.42,205.67,67344.0
2019-08-19 09:30:00,207.6,208.5,207.5,208.34,15223.0,207.6,208.5,207.5,208.34,15223.0
2019-08-19 10:00:00,208.2,208.96,208.12,208.89,9228.0,208.2,208.96,208.12,208.89,9228.0
2019-08-19 10:30:00,208.82,209.25,208.64,209.25,12408.0,208.82,209.25,208.64,209.25,12408.0
2019-08-19 11:00:00,209.32,210.07,209.32,209.6,11565.0,209.32,210.07,209.32,209.6,11565.0
2019-08-19 11:30:00,209.6,209.83,209.0,209.0,10327.0,209.6,209.83,209.0,209.0,10327.0
2019-08-19 12:00:00,208.96,208.96,208.54,208.7,8704.0,208.96,208.96,208.54,208.7,8704.0
2019-08-19 12:30:00,208.66,209.13,208.47,209.08,9831.0,208.66,209.13,208.47,209.08,9831.0
2019-08-19 13:00:00,209.07,209.39,209.04,209.31,8143.0,209.07,209.39,209.04,209.31,8143.0
2019-08-19 13:30:00,209.37,209.37,209.08,209.11,6868.0,209.37,209.37,209.08,209.11,6868.0
2019-08-19 14:00:00,209.12,209.21,208.85,209.21,7783.0,209.12,209.21,208.85,209.21,7783.0
2019-08-19 14:30:00,209.17,210.05,209.06,210.03,12519.0,209.17,210.05,209.06,210.03,12519.0
2019-08-19 15:00:00,210.1,210.41,209.92,210.41,19387.0,210.1,210.41,209.92,210.41,19387.0
2019-08-19 15:30:00,210.4,210.95,209.82,209.95,69593.0,210.4,210.95,209.82,209.95,69593.0
2019-08-20 09:30:00,209.29,210.01,208.63,209.28,18885.0,209.29,210.01,208.63,209.28,18885.0
2019-08-20 10:00:00,209.25,210.02,209.01,209.78,7799.0,209.25,210.02,209.01,209.78,7799.0
2019-08-20 10:30:00,209.67,210.13,209.39,210.13,6081.0,209.67,210.13,209.39,210.13,6081.0
2019-08-20 11:00:00,210.13,210.84,210.06,210.64,10227.0,210.13,210.84,210.06,210.64,10227.0
2019-08-20 11:30:00,210.7,210.81,209.67,209.67,8030.0,210.7,210.81,209.67,209.67,8030.0
2019-08-20 12:00:00,209.7,210.12,209.68,210.05,6407.0,209.7,210.12,209.68,210.05,6407.0
2019-08-20 12:30:00,210.08,210.08,209.63,209.7,6604.0,210.08,210.08,209.63,209.7,6604.0
2019-08-20 13:00:00,209.61,209.75,209.42,209.43,5000.0,209.61,209.75,209.42,209.43,5000.0
2019-08-20 13:30:00,209.55,209.58,208.74,208.84,8100.0,209.55,209.58,208.74,208.84,8100.0
2019-08-20 14:00:00,208.87,208.87,208.17,208.54,5913.0,208.87,208.87,208.17,208.54,5913.0
2019-08-20 14:30:00,208.54,208.83,208.5,208.63,6346.0,208.54,208.83,208.5,208.63,6346.0
2019-08-20 15:00:00,208.55,208.55,208.11,208.48,10205.0,208.55,208.55,208.11,208.48,10205.0
2019-08-20 15:30:00,208.52,208.57,207.4,207.62,56063.0,208.52,208.57,207.4,207.62,56063.0
2019-08-21 09:30:00,209.19,210.01,207.68,208.77,18967.0,209.19,210.01,207.68,208.77,18967.0
2019-08-21 10:00:00,208.99,209.02,208.45,208.81,9231.0,208.99,209.02,208.45,208.81,9231.0
2019-08-21 10:30:00,208.9,209.14,208.67,208.91,13009.0,208.9,209.14,208.67,208.91,13009.0
2019-08-21 11:00:00,208.94,210.14,208.79,210.01,10043.0,208.94,210.14,208.79,210.01,10043.0
2019-08-21 11:30:00,210.07,210.78,210.07,210.78,11277.0,210.07,210.78,210.07,210.78,11277.0
2019-08-21 12:00:00,210.82,210.95,210.08,210.12,7584.0,210.82,210.95,210.08,210.12,7584.0
2019-08-21 12:30:00,210.22,210.46,210.13,210.3,6853.0,210.22,210.46,210.13,210.3,6853.0
2019-08-21 13:00:00,210.33,210.76,210.28,210.73,7600.0,210.33,210.76,210.28,210.73,7600.0
2019-08-21 13:30:00,210.72,210.75,210.27,210.37,6638.0,210.72,210.75,210.27,210.37,6638.0
2019-08-21 14:00:00,210.3,210.52,209.52,210.42,6802.0,210.3,210.52,209.52,210.42,6802.0
2019-08-21 14:30:00,210.56,210.56,209.7,209.83,8868.0,210.56,210.56,209.7,209.83,8868.0
2019-08-21 15:00:00,209.88,210.49,209.81,210.31,9867.0,209.88,210.49,209.81,210.31,9867.0
2019-08-21 15:30:00,210.31,210.49,209.92,210.18,32974.0,210.31,210.49,209.92,210.18,32974.0
2019-08-22 09:30:00,210.96,211.85,210.36,211.0,9188.0,210.96,211.85,210.36,211.0,9188.0
2019-08-22 10:00:00,211.03,211.98,210.79,211.14,18043.0,211.03,211.98,210.79,211.14,18043.0
2019-08-22 10:30:00,211.01,211.04,208.41,208.41,17968.0,211.01,211.04,208.41,208.41,17968.0
2019-08-22 11:00:00,208.71,209.06,208.4,208.63,16592.0,208.71,209.06,208.4,208.63,16592.0
2019-08-22 11:30:00,208.58,209.24,208.58,208.94,8028.0,208.58,209.24,208.58,208.94,8028.0
2019-08-22 12:00:00,208.97,209.61,208.91,209.38,4870.0,208.97,209.61,208.91,209.38,4870.0
2019-08-22 12:30:00,209.43,209.97,209.24,209.87,5934.0,209.43,209.97,209.24,209.87,5934.0
2019-08-22 13:00:00,209.92,210.2,209.86,210.04,8666.0,209.92,210.2,209.86,210.04,8666.0
2019-08-22 13:30:00,210.13,210.85,210.12,210.7,11274.0,210.13,210.85,210.12,210.7,11274.0
2019-08-22 14:00:00,210.69,211.06,210.68,210.96,13949.0,210.69,211.06,210.68,210.96,13949.0
2019-08-22 14:30:00,210.95,211.13,210.77,210.93,12724.0,210.95,211.13,210.77,210.93,12724.0
2019-08-22 15:00:00,210.98,211.13,210.69,210.69,27388.0,210.98,211.13,210.69,210.69,27388.0
2019-08-22 15:30:00,210.75,210.78,209.93,209.99,46505.0,210.75,210.78,209.93,209.99,46505.0
2019-08-23 09:30:00,209.52,209.98,209.01,209.53,17161.0,209.52,209.98,209.01,209.53,17161.0
2019-08-23 10:00:00,209.52,210.76,209.43,210.33,16264.0,209.52,210.76,209.43,210.33,16264.0
2019-08-23 10:30:00,210.33,211.61,210.22,211.27,11236.0,210.33,211.61,210.22,211.27,11236.0
2019-08-23 11:00:00,210.56,210.56,208.05,208.79,67684.0,210.56,210.56,208.05,208.79,67684.0
2019-08-23 11:30:00,208.45,209.0,208.09,208.56,22611.0,208.45,209.0,208.09,208.56,22611.0
2019-08-23 12:00:00,208.55,209.24,208.28,208.71,15461.0,208.55,209.24,208.28,208.71,15461.0
2019-08-23 12:30:00,208.69,209.17,207.96,208.12,17945.0,208.69,209.17,207.96,208.12,17945.0
2019-08-23 13:00:00,208.01,208.17,207.09,207.45,11006.0,208.01,208.17,207.09,207.45,11006.0
2019-08-23 13:30:00,207.39,207.61,207.07,207.25,19335.0,207.39,207.61,207.07,207.25,19335.0
2019-08-23 14:00:00,207.3,207.37,206.43,206.58,14083.0,207.3,207.37,206.43,206.58,14083.0
2019-08-23 14:30:00,206.61,206.93,205.83,206.22,11086.0,206.61,206.93,205.83,206.22,11086.0
2019-08-23 15:00:00,206.18,206.64,205.72,205.9,21637.0,206.18,206.64,205.72,205.9,21637.0
2019-08-23 15:30:00,205.86,205.89,204.1,205.03,86781.0,205.86,205.89,204.1,205.03,86781.0
2019-08-26 09:30:00,206.12,206.91,204.81,205.14,23410.0,206.12,206.91,204.81,205.14,23410.0
2019-08-26 10:00:00,205.14,205.38,203.45,204.14,16144.0,205.14,205.38,203.45,204.14,16144.0
2019-08-26 10:30:00,204.07,204.07,202.84,203.41,12511.0,204.07,204.07,202.84,203.41,12511.0
2019-08-26 11:00:00,203.46,204.03,202.62,203.85,22245.0,203.46,204.03,202.62,203.85,22245.0
2019-08-26 11:30:00,203.89,204.07,203.61,203.89,11067.0,203.89,204.07,203.61,203.89,11067.0
2019-08-26 12:00:00,203.82,204.15,203.57,203.67,10122.0,203.82,204.15,203.57,203.67,10122.0
2019-08-26 12:30:00,203.65,203.66,203.39,203.55,11253.0,203.65,203.66,203.39,203.55,11253.0
2019-08-26 13:00:00,203.53,203.9,203.44,203.67,5978.0,203.53,203.9,203.44,203.67,5978.0
2019-08-26 13:30:00,203.67,203.89,203.38,203.44,10761.0,203.67,203.89,203.38,203.44,10761.0
2019-08-26 14:00:00,203.44,203.53,202.76,202.84,11335.0,203.44,203.53,202.76,202.84,11335.0
2019-08-26 14:30:00,202.87,203.34,202.76,202.93,11716.0,202.87,203.34,202.76,202.93,11716.0
2019-08-26 15:00:00,202.93,203.16,202.46,202.47,27474.0,202.93,203.16,202.46,202.47,27474.0
2019-08-26 15:30:00,202.5,203.06,202.04,203.06,60625.0,202.5,203.06,202.04,203.06,60625.0
2019-08-27 09:30:00,204.11,204.99,203.77,204.63,20624.0,204.11,204.99,203.77,204.63,20624.0
2019-08-27 10:00:00,204.49,205.01,204.2,204.75,9216.0,204.49,205.01,204.2,204.75,9216.0
2019-08-27 10:30:00,204.92,205.05,204.33,204.37,9917.0,204.92,205.05,204.33,204.37,9917.0
2019-08-27 11:00:00,204.23,204.36,203.51,203.61,12675.0,204.23,204.36,203.51,203.61,12675.0
2019-08-27 11:30:00,203.68,204.06,203.64,203.71,7798.0,203.68,204.06,203.64,203.71,7798.0
2019-08-27 12:00:00,203.82,203.82,203.3,203.54,6178.0,203.82,203.82,203.3,203.54,6178.0
2019-08-27 12:30:00,203.54,203.63,202.68,202.81,9700.0,203.54,203.63,202.68,202.81,9700.0
2019-08-27 13:00:00,202.77,203.36,202.77,203.31,7200.0,202.77,203.36,202.77,203.31,7200.0
2019-08-27 13:30:00,203.17,204.0,203.03,204.0,6082.0,203.17,204.0,203.03,204.0,6082.0
2019-08-27 14:00:00,203.96,204.17,203.64,203.96,7963.0,203.96,204.17,203.64,203.96,7963.0
2019-08-27 14:30:00,203.95,204.71,203.8,204.61,9473.0,203.95,204.71,203.8,204.61,9473.0
2019-08-27 15:00:00,204.62,204.94,204.36,204.37,13477.0,204.62,204.94,204.36,204.37,13477.0
2019-08-27 15:30:00,204.37,204.8,204.11,204.2,36263.0,204.37,204.8,204.11,204.2,36263.0
2019-08-28 09:30:00,203.5,204.02,202.02,203.94,12754.0,203.5,204.02,202.02,203.94,12754.0
2019-08-28 10:00:00,203.87,204.52,203.79,203.79,10029.0,203.87,204.52,203.79,203.79,10029.0
2019-08-28 10:30:00,203.89,205.21,203.89,205.18,9611.0,203.89,205.21,203.89,205.18,9611.0
2019-08-28 11:00:00,205.12,205.99,204.74,205.99,7970.0,205.12,205.99,204.74,205.99,7970.0
2019-08-28 11:30:00,205.96,206.16,205.5,205.65,8725.0,205.96,206.16,205.5,205.65,8725.0
2019-08-28 12:00:00,205.06,205.55,204.96,204.96,6903.0,205.06,205.55,204.96,204.96,6903.0
2019-08-28 12:30:00,205.04,205.81,205.04,205.71,7100.0,205.04,205.81,205.04,205.71,7100.0
2019-08-28 13:00:00,205.88,206.02,205.09,205.38,12242.0,205.88,206.02,205.09,205.38,12242.0
2019-08-28 13:30:00,205.33,205.37,205.05,205.28,5690.0,205.33,205.37,205.05,205.28,5690.0
2019-08-28 14:00:00,205.19,205.99,205.19,205.98,6442.0,205.19,205.99,205.19,205.98,6442.0
2019-08-28 14:30:00,205.98,206.63,205.93,206.53,6627.0,205.98,206.63,205.93,206.53,6627.0
2019-08-28 15:00:00,206.4,206.48,206.04,206.08,10580.0,206.4,206.48,206.04,206.08,10580.0
2019-08-28 15:30:00,206.03,206.47,205.9,206.35,31564.0,206.03,206.47,205.9,206.35,31564.0
2019-08-29 09:30:00,209.17,210.7,208.51,210.6,27286.0,209.17,210.7,208.51,210.6,27286.0
2019-08-29 10:00:00,210.76,211.67,210.43,211.48,19139.0,210.76,211.67,210.43,211.48,19139.0
2019-08-29 10:30:00,211.62,211.62,209.94,210.12,21407.0,211.62,211.62,209.94,210.12,21407.0
2019-08-29 11:00:00,209.99,210.47,209.98,210.09,14128.0,209.99,210.47,209.98,210.09,14128.0
2019-08-29 11:30:00,209.96,210.51,209.92,210.25,28555.0,209.96,210.51,209.92,210.25,28555.0
2019-08-29 12:00:00,210.25,210.34,209.9,210.34,8020.0,210.25,210.34,209.9,210.34,8020.0
2019-08-29 12:30:00,210.27,210.7,209.82,209.88,14399.0,210.27,210.7,209.82,209.88,14399.0
2019-08-29 13:00:00,209.83,210.38,209.82,209.84,29482.0,209.83,210.38,209.82,209.84,29482.0
2019-08-29 13:30:00,209.86,210.74,209.84,210.74,5204.0,209.86,210.74,209.84,210.74,5204.0
2019-08-29 14:00:00,210.82,211.04,210.56,210.73,8932.0,210.82,211.04,210.56,210.73,8932.0
2019-08-29 14:30:00,210.76,211.03,210.37,210.91,17537.0,210.76,211.03,210.37,210.91,17537.0
2019-08-29 15:00:00,210.9,210.91,210.34,210.34,14325.0,210.9,210.91,210.34,210.34,14325.0
2019-08-29 15:30:00,210.33,211.21,210.32,210.91,56397.0,210.33,211.21,210.32,210.91,56397.0
2019-08-30 09:30:00,212.3,212.93,211.75,211.75,11099.0,212.3,212.93,211.75,211.75,11099.0
2019-08-30 10:00:00,211.95,213.54,211.94,213.54,12580.0,211.95,213.54,211.94,213.54,12580.0
2019-08-30 10:30:00,213.6,213.87,212.9,213.01,27750.0,213.6,213.87,212.9,213.01,27750.0
2019-08-30 11:00:00,213.02,213.03,211.83,211.97,21768.0,213.02,213.03,211.83,211.97,21768.0
2019-08-30 11:30:00,211.94,212.52,211.94,212.06,9875.0,211.94,212.52,211.94,212.06,9875.0
2019-08-30 12:00:00,212.16,212.43,212.05,212.3,16075.0,212.16,212.43,212.05,212.3,16075.0
2019-08-30 12:30:00,212.24,212.66,212.12,212.66,9332.0,212.24,212.66,212.12,212.66,9332.0
2019-08-30 13:00:00,212.6,212.69,212.28,212.58,10848.0,212.6,212.69,212.28,212.58,10848.0
2019-08-30 13:30:00,212.49,212.53,212.01,212.01,10333.0,212.49,212.53,212.01,212.01,10333.0
2019-08-30 14:00:00,212.12,213.02,212.09,212.55,14820.0,212.12,213.02,212.09,212.55,14820.0
2019-08-30 14:30:00,212.66,212.66,211.66,211.88,22132.0,212.66,212.66,211.66,211.88,22132.0
2019-08-30 15:00:00,211.86,212.02,211.48,212.02,11000.0,211.86,212.02,211.48,212.02,11000.0
2019-08-30 15:30:00,212.03,212.51,211.34,211.86,42585.0,212.03,212.51,211.34,211.86,42585.0
2019-09-03 09:30:00,210.42,213.43,210.18,213.09,23186.0,210.42,213.43,210.18,213.09,23186.0
2019-09-03 10:00:00,213.19,213.19,210.19,212.0,37011.0,213.19,213.19,210.19,212.0,37011.0
2019-09-03 10:30:00,212.14,212.33,211.3,211.75,24118.0,212.14,212.33,211.3,211.75,24118.0
2019-09-03 11:00:00,211.7,211.8,210.66,210.75,19452.0,211.7,211.8,210.66,210.75,19452.0
2019-09-03 11:30:00,211.09,211.67,210.84,211.33,11029.0,211.09,211.67,210.84,211.33,11029.0
2019-09-03 12:00:00,211.3,211.7,211.03,211.09,10354.0,211.3,211.7,211.03,211.09,10354.0
2019-09-03 12:30:00,211.02,211.15,210.6,210.73,12791.0,211.02,211.15,210.6,210.73,12791.0
2019-09-03 13:00:00,210.77,210.83,209.89,210.08,11783.0,210.77,210.83,209.89,210.08,11783.0
2019-09-03 13:30:00,210.04,210.06,209.63,209.75,10444.0,210.04,210.06,209.63,209.75,10444.0
2019-09-03 14:00:00,209.83,210.01,209.32,209.45,7873.0,209.83,210.01,209.32,209.45,7873.0
2019-09-03 14:30:00,209.45,211.0,209.36,210.23,113148.0,209.45,211.0,209.36,210.23,113148.0
2019-09-03 15:00:00,210.11,210.7,209.95,210.59,12792.0,210.11,210.7,209.95,210.59,12792.0
2019-09-03 15:30:00,210.74,211.84,210.67,211.67,105442.0,210.74,211.84,210.67,211.67,105442.0
2019-09-04 09:30:00,213.71,214.61,213.26,214.27,28082.0,213.71,214.61,213.26,214.27,28082.0
2019-09-04 10:00:00,214.1,214.14,211.01,211.15,19852.0,214.1,214.14,211.01,211.15,19852.0
2019-09-04 10:30:00,211.09,211.39,210.41,211.35,19342.0,211.09,211.39,210.41,211.35,19342.0
2019-09-04 11:00:00,211.24,212.64,211.22,212.64,21291.0,211.24,212.64,211.22,212.64,21291.0
2019-09-04 11:30:00,212.41,213.36,212.38,213.31,9509.0,212.41,213.36,212.38,213.31,9509.0
2019-09-04 12:00:00,213.27,213.3,212.7,213.15,12129.0,213.27,213.3,212.7,213.15,12129.0
2019-09-04 12:30:00,213.13,213.14,212.3,212.75,8407.0,213.13,213.14,212.3,212.75,8407.0
2019-09-04 13:00:00,212.68,212.86,212.17,212.2,13975.0,212.68,212.86,212.17,212.2,13975.0
2019-09-04 13:30:00,212.25,212.25,211.68,211.98,10600.0,212.25,212.25,211.68,211.98,10600.0
2019-09-04 14:00:00,211.91,212.17,211.74,212.17,9949.0,211.91,212.17,211.74,212.17,9949.0
2019-09-04 14:30:00,212.33,212.38,211.92,212.14,16915.0,212.33,212.38,211.92,212.14,16915.0
2019-09-04 15:00:00,212.13,212.44,211.87,212.43,23361.0,212.13,212.44,211.87,212.43,23361.0
2019-09-04 15:30:00,212.44,212.54,211.96,212.19,48832.0,212.44,212.54,211.96,212.19,48832.0
2019-09-05 09:30:00,214.33,215.12,214.13,214.88,39316.0,214.33,215.12,214.13,214.88,39316.0
2019-09-05 10:00:00,215.12,215.91,214.49,215.31,32385.0,215.12,215.91,214.49,215.31,32385.0
2019-09-05 10:30:00,215.21,216.12,215.17,215.23,22587.0,215.21,216.12,215.17,215.23,22587.0
2019-09-05 11:00:00,215.67,216.07,215.28,216.0,20825.0,215.67,216.07,215.28,216.0,20825.0
2019-09-05 11:30:00,216.0,217.03,215.95,216.33,21678.0,216.0,217.03,215.95,216.33,21678.0
2019-09-05 12:00:00,216.15,216.87,216.15,216.7,15969.0,216.15,216.87,216.15,216.7,15969.0
2019-09-05 12:30:00,216.69,217.04,216.45,217.0,23874.0,216.69,217.04,216.45,217.0,23874.0
2019-09-05 13:00:00,217.15,217.82,217.0,217.53,16567.0,217.15,217.82,217.0,217.53,16567.0
2019-09-05 13:30:00,217.56,217.99,217.31,217.66,18789.0,217.56,217.99,217.31,217.66,18789.0
2019-09-05 14:00:00,217.66,218.51,217.34,217.95,30589.0,217.66,218.51,217.34,217.95,30589.0
2019-09-05 14:30:00,218.01,218.99,218.0,218.81,23596.0,218.01,218.99,218.0,218.81,23596.0
2019-09-05 15:00:00,218.87,219.11,218.54,218.69,34090.0,218.87,219.11,218.54,218.69,34090.0
2019-09-05 15:30:00,218.68,218.73,217.6,218.03,71117.0,218.68,218.73,217.6,218.03,71117.0
2019-09-06 09:30:00,219.1,219.1,216.76,216.91,31194.0,219.1,219.1,216.76,216.91,31194.0
2019-09-06 10:00:00,216.82,217.64,216.72,217.53,26082.0,216.82,217.64,216.72,217.53,26082.0
2019-09-06 10:30:00,217.59,217.9,216.82,216.82,19969.0,217.59,217.9,216.82,216.82,19969.0
2019-09-06 11:00:00,216.78,216.98,216.5,216.85,13244.0,216.78,216.98,216.5,216.85,13244.0
2019-09-06 11:30:00,216.85,217.29,216.71,217.06,9636.0,216.85,217.29,216.71,217.06,9636.0
2019-09-06 12:00:00,217.03,217.51,216.91,217.42,11790.0,217.03,217.51,216.91,217.42,11790.0
2019-09-06 12:30:00,217.43,217.43,216.86,217.17,13114.0,217.43,217.43,216.86,217.17,13114.0
2019-09-06 13:00:00,217.23,218.37,217.23,218.36,9356.0,217.23,218.37,217.23,218.36,9356.0
2019-09-06 13:30:00,218.29,218.62,217.97,218.59,13016.0,218.29,218.62,217.97,218.59,13016.0
2019-09-06 14:00:00,218.69,218.81,218.52,218.72,13545.0,218.69,218.81,218.52,218.72,13545.0
2019-09-06 14:30:00,218.71,218.72,217.61,217.61,34622.0,218.71,218.72,217.61,217.61,34622.0
2019-09-06 15:00:00,217.64,217.67,217.28,217.46,22156.0,217.64,217.67,217.28,217.46,22156.0
2019-09-06 15:30:00,217.54,217.55,216.87,217.15,54143.0,217.54,217.55,216.87,217.15,54143.0
2019-09-09 09:30:00,217.8,217.8,214.78,215.17,19484.0,217.8,217.8,214.78,215.17,19484.0
2019-09-09 10:00:00,215.15,215.85,214.96,215.47,13656.0,215.15,215.85,214.96,215.47,13656.0
2019-09-09 10:30:00,215.37,215.42,214.88,215.21,12790.0,215.37,215.42,214.88,215.21,12790.0
2019-09-09 11:00:00,215.16,215.38,214.15,214.15,17025.0,215.16,215.38,214.15,214.15,17025.0
2019-09-09 11:30:00,214.13,214.25,213.38,213.73,16698.0,214.13,214.25,213.38,213.73,16698.0
2019-09-09 12:00:00,213.75,213.92,213.5,213.85,7347.0,213.75,213.92,213.5,213.85,7347.0
2019-09-09 12:30:00,213.74,214.57,213.34,214.57,5293.0,213.74,214.57,213.34,214.57,5293.0
2019-09-09 13:00:00,214.44,215.2,214.42,214.93,11330.0,214.44,215.2,214.42,214.93,11330.0
2019-09-09 13:30:00,214.95,215.64,214.63,215.55,14824.0,214.95,215.64,214.63,215.55,14824.0
2019-09-09 14:00:00,215.7,216.0,215.43,216.0,11573.0,215.7,216.0,215.43,216.0,11573.0
2019-09-09 14:30:00,216.0,216.86,216.0,216.79,15347.0,216.0,216.86,216.0,216.79,15347.0
2019-09-09 15:00:00,216.73,217.06,216.65,216.65,18522.0,216.73,217.06,216.65,216.65,18522.0
2019-09-09 15:30:00,216.67,217.27,216.48,216.94,33485.0,216.67,217.27,216.48,216.94,33485.0
2019-09-10 09:30:00,216.57,216.81,215.61,216.02,43163.0,216.57,216.81,215.61,216.02,43163.0
2019-09-10 10:00:00,216.02,216.9,215.71,216.77,17154.0,216.02,216.9,215.71,216.77,17154.0
2019-09-10 10:30:00,216.77,217.78,216.58,217.33,12266.0,216.77,217.78,216.58,217.33,12266.0
2019-09-10 11:00:00,217.4,218.05,217.26,217.58,20478.0,217.4,218.05,217.26,217.58,20478.0
2019-09-10 11:30:00,217.62,219.81,217.6,219.62,20276.0,217.62,219.81,217.6,219.62,20276.0
2019-09-10 12:00:00,219.63,220.96,219.62,220.79,14352.0,219.63,220.96,219.62,220.79,14352.0
2019-09-10 12:30:00,220.83,221.17,220.71,220.79,15147.0,220.83,221.17,220.71,220.79,15147.0
2019-09-10 13:00:00,220.85,221.21,220.69,221.21,12433.0,220.85,221.21,220.69,221.21,12433.0
2019-09-10 13:30:00,221.24,222.26,221.18,222.06,19047.0,221.24,222.26,221.18,222.06,19047.0
2019-09-10 14:00:00,222.11,222.48,221.24,222.36,33955.0,222.11,222.48,221.24,222.36,33955.0
2019-09-10 14:30:00,222.38,222.65,222.0,222.21,28839.0,222.38,222.65,222.0,222.21,28839.0
2019-09-10 15:00:00,222.26,222.31,221.4,221.48,32526.0,222.26,222.31,221.4,221.48,32526.0
2019-09-10 15:30:00,221.48,223.27,221.33,223.26,121110.0,221.48,223.27,221.33,223.26,121110.0
2019-09-11 09:30:00,224.2,234.82,224.2,230.36,75444.0,224.2,234.82,224.2,230.36,75444.0
2019-09-11 10:00:00,230.38,231.57,229.59,231.09,54305.0,230.38,231.57,229.59,231.09,54305.0
2019-09-11 10:30:00,231.08,233.15,230.93,232.17,42049.0,231.08,233.15,230.93,232.17,42049.0
2019-09-11 11:00:00,232.17,232.69,231.96,232.56,36408.0,232.17,232.69,231.96,232.56,36408.0
2019-09-11 11:30:00,232.74,234.46,232.43,232.75,49492.0,232.74,234.46,232.43,232.75,49492.0
2019-09-11 12:00:00,232.75,232.98,230.11,230.67,29849.0,232.75,232.98,230.11,230.67,29849.0
2019-09-11 12:30:00,230.53,230.53,229.4,230.34,24672.0,230.53,230.53,229.4,230.34,24672.0
2019-09-11 13:00:00,230.39,230.97,230.26,230.79,14677.0,230.39,230.97,230.26,230.79,14677.0
2019-09-11 13:30:00,230.8,231.0,229.66,229.75,22248.0,230.8,231.0,229.66,229.75,22248.0
2019-09-11 14:00:00,229.74,230.61,229.74,230.61,21449.0,229.74,230.61,229.74,230.61,21449.0
2019-09-11 14:30:00,230.78,231.26,230.72,231.05,17899.0,230.78,231.26,230.72,231.05,17899.0
2019-09-11 15:00:00,231.08,231.37,230.87,231.04,34753.0,231.08,231.37,230.87,231.04,34753.0
2019-09-11 15:30:00,231.04,231.34,230.45,231.21,68027.0,231.04,231.34,230.45,231.21,68027.0
2019-09-12 09:30:00,233.61,236.87,232.92,236.87,61550.0,233.61,236.87,232.92,236.87,61550.0
2019-09-12 10:00:00,236.86,237.51,235.52,236.72,45491.0,236.86,237.51,235.52,236.72,45491.0
2019-09-12 10:30:00,236.64,237.03,234.88,234.89,88694.0,236.64,237.03,234.88,234.89,88694.0
2019-09-12 11:00:00,234.89,235.63,234.4,235.03,42983.0,234.89,235.63,234.4,235.03,42983.0
2019-09-12 11:30:00,235.13,235.34,234.5,235.31,12518.0,235.13,235.34,234.5,235.31,12518.0
2019-09-12 12:00:00,235.38,235.42,234.47,234.68,9504.0,235.38,235.42,234.47,234.68,9504.0
2019-09-12 12:30:00,234.75,235.12,234.44,235.07,11425.0,234.75,235.12,234.44,235.07,11425.0
2019-09-12 13:00:00,235.04,235.44,234.65,234.77,25444.0,235.04,235.44,234.65,234.77,25444.0
2019-09-12 13:30:00,234.8,234.87,233.63,233.76,31768.0,234.8,234.87,233.63,233.76,31768.0
2019-09-12 14:00:00,233.76,234.67,233.69,234.48,21746.0,233.76,234.67,233.69,234.48,21746.0
2019-09-12 14:30:00,234.43,234.8,233.62,233.62,16171.0,234.43,234.8,233.62,233.62,16171.0
2019-09-12 15:00:00,233.56,233.74,233.25,233.4,23643.0,233.56,233.74,233.25,233.4,23643.0
2019-09-12 15:30:00,233.38,233.5,232.81,232.9,58219.0,233.38,233.5,232.81,232.9,58219.0
2019-09-13 09:30:00,231.95,234.01,229.9,233.82,30756.0,231.95,234.01,229.9,233.82,30756.0
2019-09-13 10:00:00,233.77,234.27,233.0,233.83,34399.0,233.77,234.27,233.0,233.83,34399.0
2019-09-13 10:30:00,233.83,234.24,233.38,233.95,19477.0,233.83,234.24,233.38,233.95,19477.0
2019-09-13 11:00:00,233.82,234.9,233.82,233.94,19138.0,233.82,234.9,233.82,233.94,19138.0
2019-09-13 11:30:00,233.63,234.16,233.47,233.87,15797.0,233.63,234.16,233.47,233.87,15797.0
2019-09-13 12:00:00,233.75,234.13,233.32,233.4,6846.0,233.75,234.13,233.32,233.4,6846.0
2019-09-13 12:30:00,233.35,233.35,232.46,232.46,8303.0,233.35,233.35,232.46,232.46,8303.0
2019-09-13 13:00:00,232.45,232.71,232.21,232.21,12624.0,232.45,232.71,232.21,232.21,12624.0
2019-09-13 13:30:00,232.21,232.25,231.52,232.03,24945.0,232.21,232.25,231.52,232.03,24945.0
2019-09-13 14:00:00,232.09,232.17,231.62,231.7,18316.0,232.09,232.17,231.62,231.7,18316.0
2019-09-13 14:30:00,231.69,232.17,231.69,231.99,10049.0,231.69,232.17,231.69,231.99,10049.0
2019-09-13 15:00:00,231.99,232.38,231.73,232.31,21833.0,231.99,232.38,231.73,232.31,21833.0
2019-09-13 15:30:00,232.29,232.38,231.57,232.11,60520.0,232.29,232.38,231.57,232.11,60520.0
2019-09-16 09:30:00,230.14,232.25,230.14,231.62,24952.0,230.14,232.25,230.14,231.62,24952.0
2019-09-16 10:00:00,231.68,232.0,231.19,231.63,12040.0,231.68,232.0,231.19,231.63,12040.0
2019-09-16 10:30:00,231.58,231.69,230.98,231.34,14339.0,231.58,231.69,230.98,231.34,14339.0
2019-09-16 11:00:00,231.21,231.75,231.02,231.75,14087.0,231.21,231.75,231.02,231.75,14087.0
2019-09-16 11:30:00,231.69,231.77,231.29,231.31,9227.0,231.69,231.77,231.29,231.31,9227.0
2019-09-16 12:00:00,231.28,231.91,231.27,231.78,11343.0,231.28,231.91,231.27,231.78,11343.0
2019-09-16 12:30:00,231.89,232.11,231.86,231.86,8529.0,231.89,232.11,231.86,231.86,8529.0
2019-09-16 13:00:00,231.75,231.85,231.16,231.2,20046.0,231.75,231.85,231.16,231.2,20046.0
2019-09-16 13:30:00,231.26,231.28,230.78,231.12,18658.0,231.26,231.28,230.78,231.12,18658.0
2019-09-16 14:00:00,231.12,231.27,230.93,231.26,16590.0,231.12,231.27,230.93,231.26,16590.0
2019-09-16 14:30:00,231.33,231.34,230.58,231.06,19949.0,231.33,231.34,230.58,231.06,19949.0
2019-09-16 15:00:00,231.03,231.83,231.03,231.53,29049.0,231.03,231.83,231.03,231.53,29049.0
2019-09-16 15:30:00,231.45,231.79,231.39,231.47,58730.0,231.45,231.79,231.39,231.47,58730.0
2019-09-17 09:30:00,231.57,231.66,229.15,230.66,32780.0,231.57,231.66,229.15,230.66,32780.0
2019-09-17 10:00:00,230.67,230.99,229.49,229.96,21469.0,230.67,230.99,229.49,229.96,21469.0
2019-09-17 10:30:00,229.78,229.98,229.5,229.73,16387.0,229.78,229.98,229.5,229.73,16387.0
2019-09-17 11:00:00,229.66,231.06,229.65,230.33,29733.0,229.66,231.06,229.65,230.33,29733.0
2019-09-17 11:30:00,230.26,230.75,229.74,229.74,10211.0,230.26,230.75,229.74,229.74,10211.0
2019-09-17 12:00:00,229.82,230.02,229.31,229.55,8191.0,229.82,230.02,229.31,229.55,8191.0
2019-09-17 12:30:00,229.56,229.74,229.31,229.39,9410.0,229.56,229.74,229.31,229.39,9410.0
2019-09-17 13:00:00,229.35,230.07,229.03,229.03,18388.0,229.35,230.07,229.03,229.03,18388.0
2019-09-17 13:30:00,229.2,229.4,228.8,229.05,16926.0,229.2,229.4,228.8,229.05,16926.0
2019-09-17 14:00:00,228.88,229.1,228.61,228.73,10268.0,228.88,229.1,228.61,228.73,10268.0
2019-09-17 14:30:00,228.71,229.35,228.71,229.21,9480.0,228.71,229.35,228.71,229.21,9480.0
2019-09-17 15:00:00,229.25,229.35,228.74,228.88,13649.0,229.25,229.35,228.74,228.88,13649.0
2019-09-17 15:30:00,228.92,229.0,228.62,228.74,38658.0,228.92,229.0,228.62,228.74,38658.0
2019-09-18 09:30:00,228.6,228.92,225.78,226.48,29581.0,228.6,228.92,225.78,226.48,29581.0
2019-09-18 10:00:00,226.48,228.9,226.48,228.61,23105.0,226.48,228.9,226.48,228.61,23105.0
2019-09-18 10:30:00,228.9,228.9,228.28,228.5,12505.0,228.9,228.9,228.28,228.5,12505.0
2019-09-18 11:00:00,228.51,228.97,228.1,228.84,15849.0,228.51,228.97,228.1,228.84,15849.0
2019-09-18 11:30:00,228.76,228.76,228.23,228.51,14273.0,228.76,228.76,228.23,228.51,14273.0
2019-09-18 12:00:00,228.77,228.93,228.57,228.72,11519.0,228.77,228.93,228.57,228.72,11519.0
2019-09-18 12:30:00,228.74,228.86,228.58,228.65,7750.0,228.74,228.86,228.58,228.65,7750.0
2019-09-18 13:00:00,228.74,228.94,228.53,228.59,8895.0,228.74,228.94,228.53,228.59,8895.0
2019-09-18 13:30:00,228.54,228.9,228.3,228.84,15886.0,228.54,228.9,228.3,228.84,15886.0
2019-09-18 14:00:00,228.9,228.9,227.46,227.49,28964.0,228.9,228.9,227.46,227.49,28964.0
2019-09-18 14:30:00,227.35,227.5,226.43,226.62,23104.0,227.35,227.5,226.43,226.62,23104.0
2019-09-18 15:00:00,226.62,227.58,226.24,227.45,26860.0,226.62,227.58,226.24,227.45,26860.0
2019-09-18 15:30:00,227.48,228.65,227.48,228.34,59928.0,227.48,228.65,227.48,228.34,59928.0
2019-09-19 09:30:00,228.11,228.84,227.51,227.99,23384.0,228.11,228.84,227.51,227.99,23384.0
2019-09-19 10:00:00,227.84,228.29,227.68,228.29,10439.0,227.84,228.29,227.68,228.29,10439.0
2019-09-19 10:30:00,228.36,228.96,228.0,228.09,12114.0,228.36,228.96,228.0,228.09,12114.0
2019-09-19 11:00:00,228.09,228.91,228.07,228.91,11598.0,228.09,228.91,228.07,228.91,11598.0
2019-09-19 11:30:00,228.86,229.08,228.54,228.85,10624.0,228.86,229.08,228.54,228.85,10624.0
2019-09-19 12:00:00,228.9,228.92,228.3,228.47,27688.0,228.9,228.92,228.3,228.47,27688.0
2019-09-19 12:30:00,228.4,229.18,228.4,228.91,25700.0,228.4,229.18,228.4,228.91,25700.0
2019-09-19 13:00:00,228.94,229.01,228.6,228.9,10300.0,228.94,229.01,228.6,228.9,10300.0
2019-09-19 13:30:00,228.85,229.03,228.53,229.0,17911.0,228.85,229.03,228.53,229.0,17911.0
2019-09-19 14:00:00,229.0,229.21,228.84,228.95,16499.0,229.0,229.21,228.84,228.95,16499.0
2019-09-19 14:30:00,228.91,229.08,228.64,229.06,14336.0,228.91,229.08,228.64,229.06,14336.0
2019-09-19 15:00:00,229.05,229.1,228.72,228.84,12413.0,229.05,229.1,228.72,228.84,12413.0
2019-09-19 15:30:00,228.82,229.0,228.3,228.63,42364.0,228.82,229.0,228.3,228.63,42364.0
2019-09-20 09:30:00,228.9,230.19,228.28,229.08,93154.0,228.9,230.19,228.28,229.08,93154.0
2019-09-20 10:00:00,229.06,229.76,228.96,229.67,5300.0,229.06,229.76,228.96,229.67,5300.0
2019-09-20 10:30:00,229.67,230.7,229.66,230.4,10950.0,229.67,230.7,229.66,230.4,10950.0
2019-09-20 11:00:00,230.5,231.56,230.11,230.36,14485.0,230.5,231.56,230.11,230.36,14485.0
2019-09-20 11:30:00,230.48,231.67,230.41,231.59,18802.0,230.48,231.67,230.41,231.59,18802.0
2019-09-20 12:00:00,231.59,231.65,231.09,231.29,15246.0,231.59,231.65,231.09,231.29,15246.0
2019-09-20 12:30:00,231.29,231.29,230.72,230.95,6303.0,231.29,231.29,230.72,230.95,6303.0
2019-09-20 13:00:00,230.95,231.1,228.95,229.38,23002.0,230.95,231.1,228.95,229.38,23002.0
2019-09-20 13:30:00,229.29,229.46,229.01,229.4,11378.0,229.29,229.46,229.01,229.4,11378.0
2019-09-20 14:00:00,229.58,229.84,229.18,229.84,9140.0,229.58,229.84,229.18,229.84,9140.0
2019-09-20 14:30:00,229.85,230.28,229.67,229.68,18823.0,229.85,230.28,229.67,229.68,18823.0
2019-09-20 15:00:00,229.69,229.83,228.67,228.7,28126.0,229.69,229.83,228.67,228.7,28126.0
2019-09-20 15:30:00,228.67,229.87,228.42,228.71,120304.0,228.67,229.87,228.42,228.71,120304.0
2019-09-23 09:30:00,227.86,228.23,226.69,227.29,25684.0,227.86,228.23,226.69,227.29,25684.0
2019-09-23 10:00:00,227.33,227.38,226.43,227.09,13747.0,227.33,227.38,226.43,227.09,13747.0
2019-09-23 10:30:00,227.18,227.42,226.86,226.91,17039.0,227.18,227.42,226.86,226.91,17039.0
2019-09-23 11:00:00,226.97,227.48,226.55,227.0,15348.0,226.97,227.48,226.55,227.0,15348.0
2019-09-23 11:30:00,227.03,227.92,227.03,227.75,13746.0,227.03,227.92,227.03,227.75,13746.0
2019-09-23 12:00:00,227.78,227.88,227.62,227.63,9419.0,227.78,227.88,227.62,227.63,9419.0
2019-09-23 12:30:00,227.6,227.71,227.32,227.32,8620.0,227.6,227.71,227.32,227.32,8620.0
2019-09-23 13:00:00,227.38,227.73,227.36,227.73,5504.0,227.38,227.73,227.36,227.73,5504.0
2019-09-23 13:30:00,227.72,227.98,227.66,227.98,8153.0,227.72,227.98,227.66,227.98,8153.0
2019-09-23 14:00:00,228.04,228.45,227.85,228.45,5695.0,228.04,228.45,227.85,228.45,5695.0
2019-09-23 14:30:00,228.43,229.23,228.38,228.75,14894.0,228.43,229.23,228.38,228.75,14894.0
2019-09-23 15:00:00,228.89,229.02,228.72,228.75,9606.0,228.89,229.02,228.72,228.75,9606.0
2019-09-23 15:30:00,228.75,228.77,227.7,227.88,46572.0,228.75,228.77,227.7,227.88,46572.0
2019-09-24 09:30:00,228.53,228.62,225.18,226.82,46022.0,228.53,228.62,225.18,226.82,46022.0
2019-09-24 10:00:00,226.81,227.09,225.72,225.95,17535.0,226.81,227.09,225.72,225.95,17535.0
2019-09-24 10:30:00,225.98,226.06,225.4,225.43,15782.0,225.98,226.06,225.4,225.43,15782.0
2019-09-24 11:00:00,225.42,225.52,224.47,225.04,26824.0,225.42,225.52,224.47,225.04,26824.0
2019-09-24 11:30:00,225.04,225.05,223.06,223.3,20705.0,225.04,225.05,223.06,223.3,20705.0
2019-09-24 12:00:00,223.33,223.82,221.81,222.02,17037.0,223.33,223.82,221.81,222.02,17037.0
2019-09-24 12:30:00,221.83,222.14,220.99,220.99,14846.0,221.83,222.14,220.99,220.99,14846.0
2019-09-24 13:00:00,221.08,221.57,220.52,220.77,20693.0,221.08,221.57,220.52,220.77,20693.0
2019-09-24 13:30:00,220.79,221.77,220.79,220.97,13268.0,220.79,221.77,220.79,220.97,13268.0
2019-09-24 14:00:00,220.92,222.16,220.35,221.17,22950.0,220.92,222.16,220.35,221.17,22950.0
2019-09-24 14:30:00,221.14,221.66,220.79,220.87,16845.0,221.14,221.66,220.79,220.87,16845.0
2019-09-24 15:00:00,220.76,221.87,220.76,221.23,23886.0,220.76,221.87,220.76,221.23,23886.0
2019-09-24 15:30:00,221.16,221.34,220.64,221.11,69362.0,221.16,221.34,220.64,221.11,69362.0
2019-09-25 09:30:00,220.73,220.73,218.11,218.25,29590.0,220.73,220.73,218.11,218.25,29590.0
2019-09-25 10:00:00,218.18,218.41,216.29,217.68,29315.0,218.18,218.41,216.29,217.68,29315.0
2019-09-25 10:30:00,217.93,218.92,217.92,218.34,28073.0,217.93,218.92,217.92,218.34,28073.0
2019-09-25 11:00:00,218.37,218.63,217.64,217.9,29433.0,218.37,218.63,217.64,217.9,29433.0
2019-09-25 11:30:00,217.98,218.09,217.57,218.03,12110.0,217.98,218.09,217.57,218.03,12110.0
2019-09-25 12:00:00,218.0,218.47,217.89,218.27,26339.0,218.0,218.47,217.89,218.27,26339.0
2019-09-25 12:30:00,218.35,218.45,218.09,218.19,11574.0,218.35,218.45,218.09,218.19,11574.0
2019-09-25 13:00:00,218.22,218.53,218.22,218.49,14801.0,218.22,218.53,218.22,218.49,14801.0
2019-09-25 13:30:00,218.52,218.59,218.34,218.5,20254.0,218.52,218.59,218.34,218.5,20254.0
2019-09-25 14:00:00,218.5,219.88,218.47,219.38,23460.0,218.5,219.88,218.47,219.38,23460.0
2019-09-25 14:30:00,219.3,220.04,219.27,219.94,16462.0,219.3,220.04,219.27,219.94,16462.0
2019-09-25 15:00:00,219.79,220.3,219.68,220.13,20205.0,219.79,220.3,219.68,220.13,20205.0
2019-09-25 15:30:00,220.09,220.42,220.01,220.21,50267.0,220.09,220.42,220.01,220.21,50267.0
2019-09-26 09:30:00,220.5,220.61,218.68,218.72,20568.0,220.5,220.61,218.68,218.72,20568.0
2019-09-26 10:00:00,218.86,219.61,218.57,218.86,16039.0,218.86,219.61,218.57,218.86,16039.0
2019-09-26 10:30:00,218.85,219.25,218.36,218.59,11500.0,218.85,219.25,218.36,218.59,11500.0
2019-09-26 11:00:00,218.59,218.59,216.3,217.08,17071.0,218.59,218.59,216.3,217.08,17071.0
2019-09-26 11:30:00,217.18,217.21,216.51,216.58,17871.0,217.18,217.21,216.51,216.58,17871.0
2019-09-26 12:00:00,216.6,217.61,216.52,217.61,17108.0,216.6,217.61,216.52,217.61,17108.0
2019-09-26 12:30:00,217.67,218.19,217.43,218.05,9568.0,217.67,218.19,217.43,218.05,9568.0
2019-09-26 13:00:00,218.15,218.29,217.59,217.73,13309.0,218.15,218.29,217.59,217.73,13309.0
2019-09-26 13:30:00,217.69,217.77,217.12,217.43,20773.0,217.69,217.77,217.12,217.43,20773.0
2019-09-26 14:00:00,217.43,218.12,217.19,217.64,17817.0,217.43,218.12,217.19,217.64,17817.0
2019-09-26 14:30:00,217.64,217.9,217.33,217.46,20261.0,217.64,217.9,217.33,217.46,20261.0
2019-09-26 15:00:00,217.47,218.13,217.33,218.1,23605.0,217.47,218.13,217.33,218.1,23605.0
2019-09-26 15:30:00,218.12,218.38,217.13,217.23,78621.0,218.12,218.38,217.13,217.23,78621.0
2019-09-27 09:30:00,218.72,220.54,218.28,219.73,25323.0,218.72,220.54,218.28,219.73,25323.0
2019-09-27 10:00:00,219.91,222.31,219.41,221.31,25603.0,219.91,222.31,219.41,221.31,25603.0
2019-09-27 10:30:00,221.33,222.63,221.1,222.36,20939.0,221.33,222.63,221.1,222.36,20939.0
2019-09-27 11:00:00,222.31,222.89,221.87,222.13,16263.0,222.31,222.89,221.87,222.13,16263.0
2019-09-27 11:30:00,222.07,222.65,220.66,222.28,18727.0,222.07,222.65,220.66,222.28,18727.0
2019-09-27 12:00:00,222.22,222.25,221.3,221.63,12525.0,222.22,222.25,221.3,221.63,12525.0
2019-09-27 12:30:00,221.52,221.72,220.8,220.92,12164.0,221.52,221.72,220.8,220.92,12164.0
2019-09-27 13:00:00,220.86,221.79,220.74,221.44,35709.0,220.86,221.79,220.74,221.44,35709.0
2019-09-27 13:30:00,221.37,222.14,220.99,222.14,20082.0,221.37,222.14,220.99,222.14,20082.0
2019-09-27 14:00:00,222.09,222.09,221.34,221.61,14389.0,222.09,222.09,221.34,221.61,14389.0
2019-09-27 14:30:00,221.65,221.78,221.12,221.58,22602.0,221.65,221.78,221.12,221.58,22602.0
2019-09-27 15:00:00,221.62,222.33,221.61,221.93,28075.0,221.62,222.33,221.61,221.93,28075.0
2019-09-27 15:30:00,221.9,222.69,221.77,222.6,95915.0,221.9,222.69,221.77,222.6,95915.0
2019-09-30 09:30:00,222.69,225.28,222.69,224.78,21083.0,222.69,225.28,222.69,224.78,21083.0
2019-09-30 10:00:00,224.76,225.09,224.02,224.17,12977.0,224.76,225.09,224.02,224.17,12977.0
2019-09-30 10:30:00,224.22,225.53,224.18,225.23,10119.0,224.22,225.53,224.18,225.23,10119.0
2019-09-30 11:00:00,225.24,225.24,224.35,224.72,10880.0,225.24,225.24,224.35,224.72,10880.0
2019-09-30 11:30:00,224.95,225.59,224.95,225.58,9878.0,224.95,225.59,224.95,225.58,9878.0
2019-09-30 12:00:00,225.69,226.14,225.6,226.02,7360.0,225.69,226.14,225.6,226.02,7360.0
2019-09-30 12:30:00,226.06,226.07,225.55,225.55,8207.0,226.06,226.07,225.55,225.55,8207.0
2019-09-30 13:00:00,225.56,226.21,225.56,226.07,8534.0,225.56,226.21,225.56,226.07,8534.0
2019-09-30 13:30:00,226.18,226.47,225.77,225.82,9661.0,226.18,226.47,225.77,225.82,9661.0
2019-09-30 14:00:00,225.79,225.79,224.68,224.72,14473.0,225.79,225.79,224.68,224.72,14473.0
2019-09-30 14:30:00,224.75,224.76,223.52,223.52,25202.0,224.75,224.76,223.52,223.52,25202.0
2019-09-30 15:00:00,223.51,223.82,223.24,223.67,31385.0,223.51,223.82,223.24,223.67,31385.0
2019-09-30 15:30:00,223.62,223.83,223.2,223.24,52585.0,223.62,223.83,223.2,223.24,52585.0
2019-10-01 09:30:00,224.43,225.56,224.4,224.57,22662.0,224.43,225.56,224.4,224.57,22662.0
2019-10-01 10:00:00,224.41,224.58,222.31,222.81,13961.0,224.41,224.58,222.31,222.81,13961.0
2019-10-01 10:30:00,222.89,223.86,222.8,223.68,9523.0,222.89,223.86,222.8,223.68,9523.0
2019-10-01 11:00:00,223.49,223.99,223.36,223.84,17891.0,223.49,223.99,223.36,223.84,17891.0
2019-10-01 11:30:00,223.75,224.12,223.42,223.84,7072.0,223.75,224.12,223.42,223.84,7072.0
2019-10-01 12:00:00,223.89,223.94,223.18,223.8,11100.0,223.89,223.94,223.18,223.8,11100.0
2019-10-01 12:30:00,223.87,224.09,223.56,223.6,14717.0,223.87,224.09,223.56,223.6,14717.0
2019-10-01 13:00:00,223.56,223.59,222.06,222.17,16325.0,223.56,223.59,222.06,222.17,16325.0
2019-10-01 13:30:00,222.16,222.33,221.82,222.3,7033.0,222.16,222.33,221.82,222.3,7033.0
2019-10-01 14:00:00,222.3,222.68,222.12,222.45,12680.0,222.3,222.68,222.12,222.45,12680.0
2019-10-01 14:30:00,222.43,223.32,222.4,223.1,22729.0,222.43,223.32,222.4,223.1,22729.0
2019-10-01 15:00:00,223.13,223.5,223.06,223.27,24036.0,223.13,223.5,223.06,223.27,24036.0
2019-10-01 15:30:00,223.28,224.23,223.01,224.2,123834.0,223.28,224.23,223.01,224.2,123834.0
2019-10-02 09:30:00,222.09,222.77,220.37,220.38,24312.0,222.09,222.77,220.37,220.38,24312.0
2019-10-02 10:00:00,220.18,221.12,219.87,221.12,28587.0,220.18,221.12,219.87,221.12,28587.0
2019-10-02 10:30:00,221.23,222.25,220.6,221.95,25441.0,221.23,222.25,220.6,221.95,25441.0
2019-10-02 11:00:00,221.89,222.96,221.76,222.31,16475.0,221.89,222.96,221.76,222.31,16475.0
2019-10-02 11:30:00,222.36,222.36,221.41,221.63,8104.0,222.36,222.36,221.41,221.63,8104.0
2019-10-02 12:00:00,221.55,221.55,220.62,221.05,11393.0,221.55,221.55,220.62,221.05,11393.0
2019-10-02 12:30:00,221.09,221.25,220.34,220.64,15009.0,221.09,221.25,220.34,220.64,15009.0
2019-10-02 13:00:00,220.57,221.16,220.43,220.84,13603.0,220.57,221.16,220.43,220.84,13603.0
2019-10-02 13:30:00,220.9,223.12,220.87,221.83,27314.0,220.9,223.12,220.87,221.83,27314.0
2019-10-02 14:00:00,221.78,222.45,221.57,222.07,15080.0,221.78,222.45,221.57,222.07,15080.0
2019-10-02 14:30:00,222.03,222.37,221.74,222.36,13816.0,222.03,222.37,221.74,222.36,13816.0
2019-10-02 15:00:00,222.4,222.92,222.11,222.65,16868.0,222.4,222.92,222.11,222.65,16868.0
2019-10-02 15:30:00,222.66,222.75,221.91,222.02,60934.0,222.66,222.75,221.91,222.02,60934.0
2019-10-03 09:30:00,221.81,222.99,220.41,222.62,21218.0,221.81,222.99,220.41,222.62,21218.0
2019-10-03 10:00:00,222.23,222.42,218.7,220.5,41039.0,222.23,222.42,218.7,220.5,41039.0
2019-10-03 10:30:00,220.75,220.75,218.96,220.31,20592.0,220.75,220.75,218.96,220.31,20592.0
2019-10-03 11:00:00,220.17,222.83,219.96,222.45,29418.0,220.17,222.83,219.96,222.45,29418.0
2019-10-03 11:30:00,222.54,222.59,221.92,222.51,23318.0,222.54,222.59,221.92,222.51,23318.0
2019-10-03 12:00:00,222.54,223.13,222.44,223.13,11712.0,222.54,223.13,222.44,223.13,11712.0
2019-10-03 12:30:00,223.07,223.88,222.96,223.86,11697.0,223.07,223.88,222.96,223.86,11697.0
2019-10-03 13:00:00,223.84,223.92,223.45,223.7,15844.0,223.84,223.92,223.45,223.7,15844.0
2019-10-03 13:30:00,223.71,224.87,223.7,224.79,19305.0,223.71,224.87,223.7,224.79,19305.0
2019-10-03 14:00:00,224.85,224.93,224.34,224.84,19381.0,224.85,224.93,224.34,224.84,19381.0
2019-10-03 14:30:00,224.8,224.89,224.19,224.63,34287.0,224.8,224.89,224.19,224.63,34287.0
2019-10-03 15:00:00,224.66,224.69,223.8,223.85,21404.0,224.66,224.69,223.8,223.85,21404.0
2019-10-03 15:30:00,223.84,224.65,223.43,224.56,147454.0,223.84,224.65,223.43,224.56,147454.0
2019-10-04 09:30:00,225.82,227.99,225.22,225.39,27035.0,225.82,227.99,225.22,225.39,27035.0
2019-10-04 10:00:00,225.37,225.49,224.23,224.23,15945.0,225.37,225.49,224.23,224.23,15945.0
2019-10-04 10:30:00,224.23,224.23,223.4,223.87,6983.0,224.23,224.23,223.4,223.87,6983.0
2019-10-04 11:00:00,223.87,224.43,223.82,223.84,9505.0,223.87,224.43,223.82,223.84,9505.0
2019-10-04 11:30:00,223.99,224.3,223.99,224.16,17077.0,223.99,224.3,223.99,224.16,17077.0
2019-10-04 12:00:00,224.08,225.12,224.03,224.91,7318.0,224.08,225.12,224.03,224.91,7318.0
2019-10-04 12:30:00,224.91,224.91,224.28,224.28,11132.0,224.91,224.91,224.28,224.28,11132.0
2019-10-04 13:00:00,224.37,224.7,224.36,224.45,11720.0,224.37,224.7,224.36,224.45,11720.0
2019-10-04 13:30:00,224.41,225.02,224.41,224.69,10520.0,224.41,225.02,224.41,224.69,10520.0
2019-10-04 14:00:00,224.59,224.96,224.36,224.82,14255.0,224.59,224.96,224.36,224.82,14255.0
2019-10-04 14:30:00,224.93,226.11,224.84,225.98,18743.0,224.93,226.11,224.84,225.98,18743.0
2019-10-04 15:00:00,226.02,226.57,225.85,226.57,25539.0,226.02,226.57,225.85,226.57,25539.0
2019-10-04 15:30:00,226.49,227.61,226.42,226.99,72822.0,226.49,227.61,226.42,226.99,72822.0
2019-10-07 09:30:00,225.29,226.46,224.84,225.03,21123.0,225.29,226.46,224.84,225.03,21123.0
2019-10-07 10:00:00,225.11,225.18,224.31,224.37,12190.0,225.11,225.18,224.31,224.37,12190.0
2019-10-07 10:30:00,224.35,224.75,223.99,224.47,8134.0,224.35,224.75,223.99,224.47,8134.0
2019-10-07 11:00:00,224.51,225.77,224.51,225.66,7000.0,224.51,225.77,224.51,225.66,7000.0
2019-10-07 11:30:00,225.88,225.88,225.52,225.84,6770.0,225.88,225.88,225.52,225.84,6770.0
2019-10-07 12:00:00,225.77,225.79,225.06,225.44,6944.0,225.77,225.79,225.06,225.44,6944.0
2019-10-07 12:30:00,225.47,226.02,225.4,225.85,5667.0,225.47,226.02,225.4,225.85,5667.0
2019-10-07 13:00:00,225.89,225.9,225.0,225.21,10855.0,225.89,225.9,225.0,225.21,10855.0
2019-10-07 13:30:00,225.28,226.95,225.22,226.64,20128.0,225.28,226.95,225.22,226.64,20128.0
2019-10-07 14:00:00,226.78,226.78,225.32,225.41,11649.0,226.78,226.78,225.32,225.41,11649.0
2019-10-07 14:30:00,225.33,225.4,223.93,224.48,13713.0,225.33,225.4,223.93,224.48,13713.0
2019-10-07 15:00:00,224.47,225.04,224.36,224.66,15666.0,224.47,225.04,224.36,224.66,15666.0
2019-10-07 15:30:00,224.76,224.76,223.42,223.45,55827.0,224.76,224.76,223.42,223.45,55827.0
2019-10-08 09:30:00,214.58,220.15,207.19,208.97,243791.0,214.58,220.15,207.19,208.97,243791.0
2019-10-08 10:00:00,208.97,210.1,207.82,209.34,78772.0,208.97,210.1,207.82,209.34,78772.0
2019-10-08 10:30:00,209.21,211.21,209.19,210.86,34279.0,209.21,211.21,209.19,210.86,34279.0
2019-10-08 11:00:00,210.8,210.83,209.85,210.42,34586.0,210.8,210.83,209.85,210.42,34586.0
2019-10-08 11:30:00,210.41,210.65,209.05,209.75,28090.0,210.41,210.65,209.05,209.75,28090.0
2019-10-08 12:00:00,209.74,209.98,208.92,208.92,27650.0,209.74,209.98,208.92,208.92,27650.0
2019-10-08 12:30:00,208.96,209.93,208.43,209.1,37658.0,208.96,209.93,208.43,209.1,37658.0
2019-10-08 13:00:00,209.1,209.23,208.21,208.83,18595.0,209.1,209.23,208.21,208.83,18595.0
2019-10-08 13:30:00,208.69,210.07,208.68,209.68,30028.0,208.69,210.07,208.68,209.68,30028.0
2019-10-08 14:00:00,209.74,209.96,209.35,209.87,25180.0,209.74,209.96,209.35,209.87,25180.0
2019-10-08 14:30:00,209.98,211.98,209.97,210.66,22707.0,209.98,211.98,209.97,210.66,22707.0
2019-10-08 15:00:00,210.63,210.9,209.65,210.23,42074.0,210.63,210.9,209.65,210.23,42074.0
2019-10-08 15:30:00,210.23,210.28,208.0,208.01,58848.0,210.23,210.28,208.0,208.01,58848.0
2019-10-09 09:30:00,207.21,209.2,205.57,206.5,56392.0,207.21,209.2,205.57,206.5,56392.0
2019-10-09 10:00:00,206.56,208.21,205.96,207.64,35335.0,206.56,208.21,205.96,207.64,35335.0
2019-10-09 10:30:00,207.48,208.34,207.14,207.7,47004.0,207.48,208.34,207.14,207.7,47004.0
2019-10-09 11:00:00,207.71,208.16,206.99,207.81,21111.0,207.71,208.16,206.99,207.81,21111.0
2019-10-09 11:30:00,207.92,208.36,207.56,208.31,20024.0,207.92,208.36,207.56,208.31,20024.0
2019-10-09 12:00:00,208.34,209.17,208.14,208.75,47479.0,208.34,209.17,208.14,208.75,47479.0
2019-10-09 12:30:00,208.87,208.99,208.24,208.55,18867.0,208.87,208.99,208.24,208.55,18867.0
2019-10-09 13:00:00,208.72,209.18,208.7,208.7,17216.0,208.72,209.18,208.7,208.7,17216.0
2019-10-09 13:30:00,208.7,208.72,208.04,208.12,14175.0,208.7,208.72,208.04,208.12,14175.0
2019-10-09 14:00:00,208.12,208.52,207.84,208.42,15979.0,208.12,208.52,207.84,208.42,15979.0
2019-10-09 14:30:00,208.48,208.84,207.91,208.06,34766.0,208.48,208.84,207.91,208.06,34766.0
2019-10-09 15:00:00,208.13,208.85,208.13,208.83,40042.0,208.13,208.85,208.13,208.83,40042.0
2019-10-09 15:30:00,208.96,209.18,208.13,208.35,37169.0,208.96,209.18,208.13,208.35,37169.0
2019-10-10 09:30:00,208.39,208.84,207.69,208.6,32152.0,208.39,208.84,207.69,208.6,32152.0
2019-10-10 10:00:00,208.6,209.44,208.39,208.92,20980.0,208.6,209.44,208.39,208.92,20980.0
2019-10-10 10:30:00,208.88,209.96,208.6,209.96,19445.0,208.88,209.96,208.6,209.96,19445.0
2019-10-10 11:00:00,209.97,210.83,209.85,210.5,17268.0,209.97,210.83,209.85,210.5,17268.0
2019-10-10 11:30:00,210.52,210.54,209.8,210.02,17593.0,210.52,210.54,209.8,210.02,17593.0
2019-10-10 12:00:00,210.11,210.27,209.65,209.77,13119.0,210.11,210.27,209.65,209.77,13119.0
2019-10-10 12:30:00,209.75,210.13,209.55,209.9,8615.0,209.75,210.13,209.55,209.9,8615.0
2019-10-10 13:00:00,209.92,210.16,209.77,209.77,14410.0,209.92,210.16,209.77,209.77,14410.0
2019-10-10 13:30:00,209.68,210.88,209.59,210.84,25786.0,209.68,210.88,209.59,210.84,25786.0
2019-10-10 14:00:00,210.85,211.61,210.41,210.92,27996.0,210.85,211.61,210.41,210.92,27996.0
2019-10-10 14:30:00,210.82,211.46,210.3,211.36,37700.0,210.82,211.46,210.3,211.36,37700.0
2019-10-10 15:00:00,211.36,211.84,210.89,211.67,30551.0,211.36,211.84,210.89,211.67,30551.0
2019-10-10 15:30:00,211.77,212.03,211.29,211.32,79194.0,211.77,212.03,211.29,211.32,79194.0
2019-10-11 09:30:00,215.21,216.45,212.75,214.43,24831.0,215.21,216.45,212.75,214.43,24831.0
2019-10-11 10:00:00,214.73,214.92,213.83,213.98,23914.0,214.73,214.92,213.83,213.98,23914.0
2019-10-11 10:30:00,213.88,214.34,213.63,214.34,25028.0,213.88,214.34,213.63,214.34,25028.0
2019-10-11 11:00:00,214.33,214.92,213.69,214.31,27427.0,214.33,214.92,213.69,214.31,27427.0
2019-10-11 11:30:00,214.31,215.45,214.2,214.76,17417.0,214.31,215.45,214.2,214.76,17417.0
2019-10-11 12:00:00,214.78,214.96,214.04,214.1,10190.0,214.78,214.96,214.04,214.1,10190.0
2019-10-11 12:30:00,214.21,214.21,213.03,213.82,15489.0,214.21,214.21,213.03,213.82,15489.0
2019-10-11 13:00:00,213.93,214.78,213.12,214.0,9745.0,213.93,214.78,213.12,214.0,9745.0
2019-10-11 13:30:00,213.77,215.31,213.29,215.17,38371.0,213.77,215.31,213.29,215.17,38371.0
2019-10-11 14:00:00,215.02,216.34,215.0,215.84,26309.0,215.02,216.34,215.0,215.84,26309.0
2019-10-11 14:30:00,215.87,215.99,214.84,214.84,13000.0,215.87,215.99,214.84,214.84,13000.0
2019-10-11 15:00:00,215.09,215.14,214.56,214.89,25502.0,215.09,215.14,214.56,214.89,25502.0
2019-10-11 15:30:00,214.9,215.1,213.46,213.67,59343.0,214.9,215.1,213.46,213.67,59343.0
2019-10-14 09:30:00,213.27,213.79,212.68,212.68,9423.0,213.27,213.79,212.68,212.68,9423.0
2019-10-14 10:00:00,212.68,214.92,212.68,214.67,15448.0,212.68,214.92,212.68,214.67,15448.0
2019-10-14 10:30:00,214.72,216.61,214.72,216.41,16209.0,214.72,216.61,214.72,216.41,16209.0
2019-10-14 11:00:00,216.39,216.39,215.62,215.78,13733.0,216.39,216.39,215.62,215.78,13733.0
2019-10-14 11:30:00,215.92,216.28,215.84,216.0,11545.0,215.92,216.28,215.84,216.0,11545.0
2019-10-14 12:00:00,216.05,216.28,215.87,216.13,13515.0,216.05,216.28,215.87,216.13,13515.0
2019-10-14 12:30:00,216.13,216.18,213.92,214.06,89351.0,216.13,216.18,213.92,214.06,89351.0
2019-10-14 13:00:00,214.11,214.32,213.24,213.84,42841.0,214.11,214.32,213.24,213.84,42841.0
2019-10-14 13:30:00,213.76,214.7,213.7,214.47,8167.0,213.76,214.7,213.7,214.47,8167.0
2019-10-14 14:00:00,214.59,214.59,214.0,214.03,6238.0,214.59,214.59,214.0,214.03,6238.0
2019-10-14 14:30:00,214.04,214.24,213.77,214.24,9416.0,214.04,214.24,213.77,214.24,9416.0
2019-10-14 15:00:00,214.24,214.24,213.87,213.88,9825.0,214.24,214.24,213.87,213.88,9825.0
2019-10-14 15:30:00,213.88,214.28,213.74,213.86,50902.0,213.88,214.28,213.74,213.86,50902.0
2019-10-15 09:30:00,215.26,216.36,215.26,216.14,13050.0,215.26,216.36,215.26,216.14,13050.0
2019-10-15 10:00:00,216.22,216.53,215.89,216.34,13936.0,216.22,216.53,215.89,216.34,13936.0
2019-10-15 10:30:00,216.63,216.89,216.47,216.47,16862.0,216.63,216.89,216.47,216.47,16862.0
2019-10-15 11:00:00,216.58,216.69,215.79,215.91,11764.0,216.58,216.69,215.79,215.91,11764.0
2019-10-15 11:30:00,215.82,216.01,215.14,215.47,11272.0,215.82,216.01,215.14,215.47,11272.0
2019-10-15 12:00:00,215.47,215.56,215.43,215.5,5592.0,215.47,215.56,215.43,215.5,5592.0
2019-10-15 12:30:00,215.54,216.0,215.54,215.94,6260.0,215.54,216.0,215.54,215.94,6260.0
2019-10-15 13:00:00,216.02,216.09,215.81,215.87,11708.0,216.02,216.09,215.81,215.87,11708.0
2019-10-15 13:30:00,215.9,216.32,215.89,216.28,20722.0,215.9,216.32,215.89,216.28,20722.0
2019-10-15 14:00:00,216.29,216.33,216.03,216.1,8801.0,216.29,216.33,216.03,216.1,8801.0
2019-10-15 14:30:00,216.11,216.19,215.88,215.99,7860.0,216.11,216.19,215.88,215.99,7860.0
2019-10-15 15:00:00,215.99,215.99,215.35,215.62,13132.0,215.99,215.99,215.35,215.62,13132.0
2019-10-15 15:30:00,215.63,215.69,215.17,215.4,55442.0,215.63,215.69,215.17,215.4,55442.0
2019-10-16 09:30:00,214.33,215.92,212.88,213.03,27624.0,214.33,215.92,212.88,213.03,27624.0
2019-10-16 10:00:00,213.18,214.34,213.18,214.15,11051.0,213.18,214.34,213.18,214.15,11051.0
2019-10-16 10:30:00,214.14,214.67,214.14,214.6,13382.0,214.14,214.67,214.14,214.6,13382.0
2019-10-16 11:00:00,214.65,214.69,213.78,214.56,19228.0,214.65,214.69,213.78,214.56,19228.0
2019-10-16 11:30:00,214.72,215.44,214.65,214.96,7125.0,214.72,215.44,214.65,214.96,7125.0
2019-10-16 12:00:00,214.95,215.38,214.67,214.85,9301.0,214.95,215.38,214.67,214.85,9301.0
2019-10-16 12:30:00,214.85,214.96,214.42,214.56,8534.0,214.85,214.96,214.42,214.56,8534.0
2019-10-16 13:00:00,214.56,214.58,214.1,214.14,7483.0,214.56,214.58,214.1,214.14,7483.0
2019-10-16 13:30:00,214.2,214.58,214.0,214.09,7975.0,214.2,214.58,214.0,214.09,7975.0
2019-10-16 14:00:00,214.09,214.37,213.86,214.15,20916.0,214.09,214.37,213.86,214.15,20916.0
2019-10-16 14:30:00,214.08,214.37,213.98,214.03,11409.0,214.08,214.37,213.98,214.03,11409.0
2019-10-16 15:00:00,214.0,214.13,213.82,213.89,7172.0,214.0,214.13,213.82,213.89,7172.0
2019-10-16 15:30:00,213.99,214.05,213.42,213.54,31092.0,213.99,214.05,213.42,213.54,31092.0
2019-10-17 09:30:00,214.55,216.1,214.47,215.54,17931.0,214.55,216.1,214.47,215.54,17931.0
2019-10-17 10:00:00,215.46,215.85,215.21,215.3,14317.0,215.46,215.85,215.21,215.3,14317.0
2019-10-17 10:30:00,215.27,215.42,214.95,215.36,6759.0,215.27,215.42,214.95,215.36,6759.0
2019-10-17 11:00:00,215.19,215.87,215.07,215.37,8013.0,215.19,215.87,215.07,215.37,8013.0
2019-10-17 11:30:00,215.23,215.33,214.95,215.09,6682.0,215.23,215.33,214.95,215.09,6682.0
2019-10-17 12:00:00,215.07,215.07,214.86,215.06,4180.0,215.07,215.07,214.86,215.06,4180.0
2019-10-17 12:30:00,215.2,215.36,215.19,215.35,2703.0,215.2,215.36,215.19,215.35,2703.0
2019-10-17 13:00:00,215.33,215.42,215.09,215.35,5151.0,215.33,215.42,215.09,215.35,5151.0
2019-10-17 13:30:00,215.4,215.65,215.29,215.3,3903.0,215.4,215.65,215.29,215.3,3903.0
2019-10-17 14:00:00,215.33,215.33,215.0,215.32,4915.0,215.33,215.33,215.0,215.32,4915.0
2019-10-17 14:30:00,215.27,215.62,215.14,215.62,6800.0,215.27,215.62,215.14,215.62,6800.0
2019-10-17 15:00:00,215.57,215.69,215.03,215.08,17589.0,215.57,215.69,215.03,215.08,17589.0
2019-10-17 15:30:00,215.19,215.24,214.69,214.77,19550.0,215.19,215.24,214.69,214.77,19550.0
2019-10-18 09:30:00,215.28,215.28,214.53,215.11,50808.0,215.28,215.28,214.53,215.11,50808.0
2019-10-18 10:00:00,215.0,216.08,215.0,215.52,9686.0,215.0,216.08,215.0,215.52,9686.0
2019-10-18 10:30:00,215.63,215.77,214.92,215.77,8474.0,215.63,215.77,214.92,215.77,8474.0
2019-10-18 11:00:00,215.78,216.45,215.51,215.76,24689.0,215.78,216.45,215.51,215.76,24689.0
2019-10-18 11:30:00,215.7,215.8,215.3,215.34,9413.0,215.7,215.8,215.3,215.34,9413.0
2019-10-18 12:00:00,215.27,215.43,214.44,214.79,21776.0,215.27,215.43,214.44,214.79,21776.0
2019-10-18 12:30:00,214.79,215.16,214.79,214.92,5329.0,214.79,215.16,214.79,214.92,5329.0
2019-10-18 13:00:00,215.19,215.44,215.05,215.29,10604.0,215.19,215.44,215.05,215.29,10604.0
2019-10-18 13:30:00,215.31,216.26,215.29,216.16,12127.0,215.31,216.26,215.29,216.16,12127.0
2019-10-18 14:00:00,216.05,216.16,215.71,215.83,8589.0,216.05,216.16,215.71,215.83,8589.0
2019-10-18 14:30:00,215.81,216.44,215.77,216.44,9333.0,215.81,216.44,215.77,216.44,9333.0
2019-10-18 15:00:00,216.53,216.8,216.16,216.16,17492.0,216.53,216.8,216.16,216.16,17492.0
2019-10-18 15:30:00,216.1,216.27,215.7,215.74,27859.0,216.1,216.27,215.7,215.74,27859.0
2019-10-21 09:30:00,217.13,217.13,215.72,215.72,9921.0,217.13,217.13,215.72,215.72,9921.0
2019-10-21 10:00:00,215.8,216.34,215.69,216.03,10847.0,215.8,216.34,215.69,216.03,10847.0
2019-10-21 10:30:00,215.97,216.59,215.8,216.59,9046.0,215.97,216.59,215.8,216.59,9046.0
2019-10-21 11:00:00,216.59,216.74,216.36,216.73,8000.0,216.59,216.74,216.36,216.73,8000.0
2019-10-21 11:30:00,216.73,216.83,216.26,216.78,13803.0,216.73,216.83,216.26,216.78,13803.0
2019-10-21 12:00:00,216.59,216.8,216.45,216.73,9700.0,216.59,216.8,216.45,216.73,9700.0
2019-10-21 12:30:00,216.72,216.8,216.29,216.57,11588.0,216.72,216.8,216.29,216.57,11588.0
2019-10-21 13:00:00,216.63,216.96,216.45,216.85,72462.0,216.63,216.96,216.45,216.85,72462.0
2019-10-21 13:30:00,216.91,217.03,216.74,216.82,21280.0,216.91,217.03,216.74,216.82,21280.0
2019-10-21 14:00:00,216.82,217.06,216.64,216.64,22293.0,216.82,217.06,216.64,216.64,22293.0
2019-10-21 14:30:00,216.65,216.95,216.45,216.78,15755.0,216.65,216.95,216.45,216.78,15755.0
2019-10-21 15:00:00,216.86,216.95,216.68,216.78,14634.0,216.86,216.95,216.68,216.78,14634.0
2019-10-21 15:30:00,216.8,217.43,216.74,217.29,65815.0,216.8,217.43,216.74,217.29,65815.0
2019-10-22 09:30:00,218.54,218.92,216.82,218.04,18672.0,218.54,218.92,216.82,218.04,18672.0
2019-10-22 10:00:00,218.07,218.34,217.49,217.54,26412.0,218.07,218.34,217.49,217.54,26412.0
2019-10-22 10:30:00,217.58,218.3,217.52,218.0,14123.0,217.58,218.3,217.52,218.0,14123.0
2019-10-22 11:00:00,217.88,218.25,216.83,217.24,28245.0,217.88,218.25,216.83,217.24,28245.0
2019-10-22 11:30:00,217.23,218.12,217.19,218.01,17897.0,217.23,218.12,217.19,218.01,17897.0
2019-10-22 12:00:00,218.12,219.18,217.9,219.06,25230.0,218.12,219.18,217.9,219.06,25230.0
2019-10-22 12:30:00,219.06,219.95,219.06,219.72,24172.0,219.06,219.95,219.06,219.72,24172.0
2019-10-22 13:00:00,219.77,221.43,219.66,220.9,87367.0,219.77,221.43,219.66,220.9,87367.0
2019-10-22 13:30:00,220.81,221.03,219.68,220.14,41717.0,220.81,221.03,219.68,220.14,41717.0
2019-10-22 14:00:00,220.13,221.21,220.12,220.56,25576.0,220.13,221.21,220.12,220.56,25576.0
2019-10-22 14:30:00,220.69,221.05,220.54,220.75,32359.0,220.69,221.05,220.54,220.75,32359.0
2019-10-22 15:00:00,220.82,220.93,219.5,219.71,39008.0,220.82,220.93,219.5,219.71,39008.0
2019-10-22 15:30:00,219.73,219.73,219.0,219.12,47814.0,219.73,219.73,219.0,219.12,47814.0
2019-10-23 09:30:00,219.81,220.03,218.64,218.88,27370.0,219.81,220.03,218.64,218.88,27370.0
2019-10-23 10:00:00,218.65,219.05,218.34,218.34,17611.0,218.65,219.05,218.34,218.34,17611.0
2019-10-23 10:30:00,218.47,218.5,215.63,215.71,36209.0,218.47,218.5,215.63,215.71,36209.0
2019-10-23 11:00:00,215.56,216.32,215.26,215.56,35328.0,215.56,216.32,215.26,215.56,35328.0
2019-10-23 11:30:00,215.56,216.08,214.71,215.3,32389.0,215.56,216.08,214.71,215.3,32389.0
2019-10-23 12:00:00,215.3,215.4,214.44,214.91,32844.0,215.3,215.4,214.44,214.91,32844.0
2019-10-23 12:30:00,214.95,215.44,214.84,214.84,28073.0,214.95,215.44,214.84,214.84,28073.0
2019-10-23 13:00:00,214.84,215.04,214.18,214.19,22181.0,214.84,215.04,214.18,214.19,22181.0
2019-10-23 13:30:00,214.26,214.34,213.85,214.12,37726.0,214.26,214.34,213.85,214.12,37726.0
2019-10-23 14:00:00,214.09,214.26,213.44,214.26,40637.0,214.09,214.26,213.44,214.26,40637.0
2019-10-23 14:30:00,214.26,214.26,212.81,212.81,37192.0,214.26,214.26,212.81,212.81,37192.0
2019-10-23 15:00:00,212.88,213.88,212.83,213.77,39860.0,212.88,213.88,212.83,213.77,39860.0
2019-10-23 15:30:00,213.82,214.9,213.31,214.44,115037.0,213.82,214.9,213.31,214.44,115037.0
2019-10-24 09:30:00,214.09,214.83,212.98,214.34,23117.0,214.09,214.83,212.98,214.34,23117.0
2019-10-24 10:00:00,214.49,215.48,214.35,215.34,12193.0,214.49,215.48,214.35,215.34,12193.0
2019-10-24 10:30:00,215.35,216.12,214.96,215.82,20280.0,215.35,216.12,214.96,215.82,20280.0
2019-10-24 11:00:00,215.9,216.0,215.48,215.85,21779.0,215.9,216.0,215.48,215.85,21779.0
2019-10-24 11:30:00,215.99,216.18,215.67,215.96,33303.0,215.99,216.18,215.67,215.96,33303.0
2019-10-24 12:00:00,216.03,216.37,214.99,215.22,12614.0,216.03,216.37,214.99,215.22,12614.0
2019-10-24 12:30:00,215.21,215.93,215.17,215.84,6050.0,215.21,215.93,215.17,215.84,6050.0
2019-10-24 13:00:00,215.89,216.0,215.53,215.92,16092.0,215.89,216.0,215.53,215.92,16092.0
2019-10-24 13:30:00,215.96,216.0,215.43,215.82,21929.0,215.96,216.0,215.43,215.82,21929.0
2019-10-24 14:00:00,215.77,216.04,215.67,215.92,13853.0,215.77,216.04,215.67,215.92,13853.0
2019-10-24 14:30:00,215.9,215.97,215.42,215.5,17876.0,215.9,215.97,215.42,215.5,17876.0
2019-10-24 15:00:00,215.64,216.02,215.64,215.65,16867.0,215.64,216.02,215.64,215.65,16867.0
2019-10-24 15:30:00,215.61,216.14,215.46,215.78,51634.0,215.61,216.14,215.46,215.78,51634.0
2019-10-25 09:30:00,215.07,216.67,214.52,216.26,14425.0,215.07,216.67,214.52,216.26,14425.0
2019-10-25 10:00:00,215.74,217.0,215.74,216.77,13356.0,215.74,217.0,215.74,216.77,13356.0
2019-10-25 10:30:00,216.64,217.16,216.48,216.58,11239.0,216.64,217.16,216.48,216.58,11239.0
2019-10-25 11:00:00,216.5,217.37,216.33,217.16,15845.0,216.5,217.37,216.33,217.16,15845.0
2019-10-25 11:30:00,217.29,218.02,217.13,217.94,12295.0,217.29,218.02,217.13,217.94,12295.0
2019-10-25 12:00:00,217.88,218.71,217.79,218.71,22179.0,217.88,218.71,217.79,218.71,22179.0
2019-10-25 12:30:00,218.79,219.42,218.63,219.34,9857.0,218.79,219.42,218.63,219.34,9857.0
2019-10-25 13:00:00,219.47,220.07,219.43,219.99,11116.0,219.47,220.07,219.43,219.99,11116.0
2019-10-25 13:30:00,219.95,220.05,218.82,218.82,11714.0,219.95,220.05,218.82,218.82,11714.0
2019-10-25 14:00:00,218.91,219.17,218.83,219.02,9011.0,218.91,219.17,218.83,219.02,9011.0
2019-10-25 14:30:00,218.96,219.32,218.75,219.31,9218.0,218.96,219.32,218.75,219.31,9218.0
2019-10-25 15:00:00,219.31,219.39,218.79,218.87,26742.0,219.31,219.39,218.79,218.87,26742.0
2019-10-25 15:30:00,218.9,219.01,218.0,218.11,40379.0,218.9,219.01,218.0,218.11,40379.0
2019-10-28 09:30:00,218.25,221.31,218.25,220.12,57394.0,218.25,221.31,218.25,220.12,57394.0
2019-10-28 10:00:00,219.99,220.64,219.89,220.14,20147.0,219.99,220.64,219.89,220.14,20147.0
2019-10-28 10:30:00,220.36,220.39,219.69,219.83,15419.0,220.36,220.39,219.69,219.83,15419.0
2019-10-28 11:00:00,219.87,220.58,219.75,220.58,27204.0,219.87,220.58,219.75,220.58,27204.0
2019-10-28 11:30:00,220.65,220.94,220.42,220.93,19294.0,220.65,220.94,220.42,220.93,19294.0
2019-10-28 12:00:00,221.04,222.5,221.04,221.15,44386.0,221.04,222.5,221.04,221.15,44386.0
2019-10-28 12:30:00,221.14,221.28,220.43,220.49,12888.0,221.14,221.28,220.43,220.49,12888.0
2019-10-28 13:00:00,220.41,220.65,220.33,220.43,34796.0,220.41,220.65,220.33,220.43,34796.0
2019-10-28 13:30:00,220.4,222.12,220.24,222.12,27192.0,220.4,222.12,220.24,222.12,27192.0
2019-10-28 14:00:00,222.05,222.27,221.01,222.19,33994.0,222.05,222.27,221.01,222.19,33994.0
2019-10-28 14:30:00,222.26,222.33,220.91,220.97,40044.0,222.26,222.33,220.91,220.97,40044.0
2019-10-28 15:00:00,221.06,221.63,220.96,221.06,33877.0,221.06,221.63,220.96,221.06,33877.0
2019-10-28 15:30:00,221.02,221.08,220.05,220.33,65791.0,221.02,221.08,220.05,220.33,65791.0
2019-10-29 09:30:00,204.0,211.78,203.99,206.64,149212.0,204.0,211.78,203.99,206.64,149212.0
2019-10-29 10:00:00,206.64,208.66,204.58,208.31,72679.0,206.64,208.66,204.58,208.31,72679.0
2019-10-29 10:30:00,208.4,212.86,207.94,210.73,51090.0,208.4,212.86,207.94,210.73,51090.0
2019-10-29 11:00:00,211.09,212.7,209.59,212.6,59676.0,211.09,212.7,209.59,212.6,59676.0
2019-10-29 11:30:00,212.6,214.26,212.27,212.94,50804.0,212.6,214.26,212.27,212.94,50804.0
2019-10-29 12:00:00,212.92,213.64,211.89,212.51,34573.0,212.92,213.64,211.89,212.51,34573.0
2019-10-29 12:30:00,212.66,214.02,212.25,213.54,34102.0,212.66,214.02,212.25,213.54,34102.0
2019-10-29 13:00:00,213.43,213.79,212.68,213.49,33918.0,213.43,213.79,212.68,213.49,33918.0
2019-10-29 13:30:00,213.53,214.39,213.05,213.27,34294.0,213.53,214.39,213.05,213.27,34294.0
2019-10-29 14:00:00,213.27,213.85,213.27,213.66,33469.0,213.27,213.85,213.27,213.66,33469.0
2019-10-29 14:30:00,213.66,214.23,213.48,214.23,25811.0,213.66,214.23,213.48,214.23,25811.0
2019-10-29 15:00:00,214.23,214.72,213.96,214.23,29776.0,214.23,214.72,213.96,214.23,29776.0
2019-10-29 15:30:00,214.25,214.67,213.42,214.21,135475.0,214.25,214.67,213.42,214.21,135475.0
2019-10-30 09:30:00,213.19,213.98,209.24,210.18,33816.0,213.19,213.98,209.24,210.18,33816.0
2019-10-30 10:00:00,210.2,211.02,209.5,210.4,37079.0,210.2,211.02,209.5,210.4,37079.0
2019-10-30 10:30:00,210.5,211.0,209.16,209.16,46527.0,210.5,211.0,209.16,209.16,46527.0
2019-10-30 11:00:00,209.0,212.4,208.97,212.4,25545.0,209.0,212.4,208.97,212.4,25545.0
2019-10-30 11:30:00,212.48,213.4,212.33,213.15,16999.0,212.48,213.4,212.33,213.15,16999.0
2019-10-30 12:00:00,213.21,213.5,212.72,213.5,8347.0,213.21,213.5,212.72,213.5,8347.0
2019-10-30 12:30:00,213.28,213.48,212.63,212.67,8564.0,213.28,213.48,212.63,212.67,8564.0
2019-10-30 13:00:00,212.74,213.32,212.65,213.16,5900.0,212.74,213.32,212.65,213.16,5900.0
2019-10-30 13:30:00,213.38,213.52,212.87,213.06,9512.0,213.38,213.52,212.87,213.06,9512.0
2019-10-30 14:00:00,212.92,213.59,212.2,213.25,15050.0,212.92,213.59,212.2,213.25,15050.0
2019-10-30 14:30:00,213.4,214.21,213.09,213.73,15393.0,213.4,214.21,213.09,213.73,15393.0
2019-10-30 15:00:00,213.78,214.54,213.29,214.09,17950.0,213.78,214.54,213.29,214.09,17950.0
2019-10-30 15:30:00,214.03,215.02,214.01,215.02,60205.0,214.03,215.02,214.01,215.02,60205.0
2019-10-31 09:30:00,214.76,214.76,212.2,213.72,18656.0,214.76,214.76,212.2,213.72,18656.0
2019-10-31 10:00:00,213.57,213.57,210.55,211.12,19589.0,213.57,213.57,210.55,211.12,19589.0
2019-10-31 10:30:00,211.11,211.38,209.84,210.1,33525.0,211.11,211.38,209.84,210.1,33525.0
2019-10-31 11:00:00,210.07,211.03,209.83,210.92,35616.0,210.07,211.03,209.83,210.92,35616.0
2019-10-31 11:30:00,210.92,211.68,210.62,211.56,16470.0,210.92,211.68,210.62,211.56,16470.0
2019-10-31 12:00:00,211.65,211.65,210.35,210.83,17368.0,211.65,211.65,210.35,210.83,17368.0
2019-10-31 12:30:00,210.88,211.03,210.48,210.76,11327.0,210.88,211.03,210.48,210.76,11327.0
2019-10-31 13:00:00,210.78,210.79,210.35,210.49,9738.0,210.78,210.79,210.35,210.49,9738.0
2019-10-31 13:30:00,210.5,210.63,209.99,209.99,12222.0,210.5,210.63,209.99,209.99,12222.0
2019-10-31 14:00:00,209.87,209.87,209.28,209.85,14665.0,209.87,209.87,209.28,209.85,14665.0
2019-10-31 14:30:00,209.86,210.37,209.77,210.21,15288.0,209.86,210.37,209.77,210.21,15288.0
2019-10-31 15:00:00,210.25,210.95,210.22,210.82,14774.0,210.25,210.95,210.22,210.82,14774.0
2019-10-31 15:30:00,210.86,211.67,210.82,211.58,67290.0,210.86,211.67,210.82,211.58,67290.0
2019-11-01 09:30:00,213.84,218.0,213.29,216.24,30069.0,213.84,218.0,213.29,216.24,30069.0
2019-11-01 10:00:00,216.07,217.03,215.3,215.74,14732.0,216.07,217.03,215.3,215.74,14732.0
2019-11-01 10:30:00,215.76,215.95,215.27,215.27,15185.0,215.76,215.95,215.27,215.27,15185.0
2019-11-01 11:00:00,215.22,215.38,214.45,214.87,19184.0,215.22,215.38,214.45,214.87,19184.0
2019-11-01 11:30:00,214.88,215.69,214.83,215.45,16567.0,214.88,215.69,214.83,215.45,16567.0
2019-11-01 12:00:00,215.41,215.59,214.66,214.83,16912.0,215.41,215.59,214.66,214.83,16912.0
2019-11-01 12:30:00,214.94,215.28,214.35,214.37,13027.0,214.94,215.28,214.35,214.37,13027.0
2019-11-01 13:00:00,214.46,214.69,214.3,214.45,12189.0,214.46,214.69,214.3,214.45,12189.0
2019-11-01 13:30:00,214.46,214.81,214.44,214.72,14211.0,214.46,214.81,214.44,214.72,14211.0
2019-11-01 14:00:00,214.8,214.83,214.62,214.81,11619.0,214.8,214.83,214.62,214.81,11619.0
2019-11-01 14:30:00,214.81,215.03,214.64,214.81,18892.0,214.81,215.03,214.64,214.81,18892.0
2019-11-01 15:00:00,214.75,215.0,214.61,214.88,40302.0,214.75,215.0,214.61,214.88,40302.0
2019-11-01 15:30:00,214.86,215.23,214.79,214.97,72269.0,214.86,215.23,214.79,214.97,72269.0
2019-11-04 09:30:00,217.38,217.89,214.62,214.62,34617.0,217.38,217.89,214.62,214.62,34617.0
2019-11-04 10:00:00,214.63,216.02,214.38,216.0,19997.0,214.63,216.02,214.38,216.0,19997.0
2019-11-04 10:30:00,215.91,216.01,214.42,214.81,29360.0,215.91,216.01,214.42,214.81,29360.0
2019-11-04 11:00:00,215.05,216.55,215.02,216.3,14869.0,215.05,216.55,215.02,216.3,14869.0
2019-11-04 11:30:00,216.44,216.8,216.35,216.61,10548.0,216.44,216.8,216.35,216.61,10548.0
2019-11-04 12:00:00,216.65,217.15,216.15,216.15,9971.0,216.65,217.15,216.15,216.15,9971.0
2019-11-04 12:30:00,216.27,216.4,216.02,216.38,6852.0,216.27,216.4,216.02,216.38,6852.0
2019-11-04 13:00:00,216.36,216.44,216.12,216.38,8489.0,216.36,216.44,216.12,216.38,8489.0
2019-11-04 13:30:00,216.51,216.67,216.01,216.16,9153.0,216.51,216.67,216.01,216.16,9153.0
2019-11-04 14:00:00,216.23,216.23,215.67,215.83,10645.0,216.23,216.23,215.67,215.83,10645.0
2019-11-04 14:30:00,215.84,216.23,215.37,215.42,13163.0,215.84,216.23,215.37,215.42,13163.0
2019-11-04 15:00:00,215.45,215.47,214.87,215.22,19670.0,215.45,215.47,214.87,215.22,19670.0
2019-11-04 15:30:00,215.25,215.61,214.79,215.04,68361.0,215.25,215.61,214.79,215.04,68361.0
2019-11-05 09:30:00,214.63,215.86,214.62,215.02,17752.0,214.63,215.86,214.62,215.02,17752.0
2019-11-05 10:00:00,215.28,216.28,215.25,215.28,9362.0,215.28,216.28,215.25,215.28,9362.0
2019-11-05 10:30:00,215.5,215.54,214.32,214.32,13460.0,215.5,215.54,214.32,214.32,13460.0
2019-11-05 11:00:00,214.27,214.84,213.98,213.98,6723.0,214.27,214.84,213.98,213.98,6723.0
2019-11-05 11:30:00,213.98,214.29,213.7,213.84,8697.0,213.98,214.29,213.7,213.84,8697.0
2019-11-05 12:00:00,213.91,213.97,213.51,213.65,6605.0,213.91,213.97,213.51,213.65,6605.0
2019-11-05 12:30:00,213.58,214.55,213.46,214.55,8174.0,213.58,214.55,213.46,214.55,8174.0
2019-11-05 13:00:00,214.48,214.48,213.48,213.48,6622.0,214.48,214.48,213.48,213.48,6622.0
2019-11-05 13:30:00,213.52,213.78,213.21,213.42,28990.0,213.52,213.78,213.21,213.42,28990.0
2019-11-05 14:00:00,213.46,213.68,213.03,213.1,8604.0,213.46,213.68,213.03,213.1,8604.0
2019-11-05 14:30:00,212.98,213.17,212.87,213.03,11114.0,212.98,213.17,212.87,213.03,11114.0
2019-11-05 15:00:00,212.97,213.4,212.88,213.25,15789.0,212.97,213.4,212.88,213.25,15789.0
2019-11-05 15:30:00,213.25,213.75,213.0,213.61,49569.0,213.25,213.75,213.0,213.61,49569.0
2019-11-06 09:30:00,213.45,213.45,212.28,212.88,18279.0,213.45,213.45,212.28,212.88,18279.0
2019-11-06 10:00:00,212.86,213.31,212.3,213.04,7237.0,212.86,213.31,212.3,213.04,7237.0
2019-11-06 10:30:00,213.04,213.04,211.96,211.97,12754.0,213.04,213.04,211.96,211.97,12754.0
2019-11-06 11:00:00,211.8,213.5,211.8,213.3,9358.0,211.8,213.5,211.8,213.3,9358.0
2019-11-06 11:30:00,213.3,213.76,212.41,212.7,8947.0,213.3,213.76,212.41,212.7,8947.0
2019-11-06 12:00:00,212.85,213.6,212.68,212.91,9859.0,212.85,213.6,212.68,212.91,9859.0
2019-11-06 12:30:00,212.94,213.34,212.58,212.74,14328.0,212.94,213.34,212.58,212.74,14328.0
2019-11-06 13:00:00,212.78,213.64,212.42,213.64,11499.0,212.78,213.64,212.42,213.64,11499.0
2019-11-06 13:30:00,213.68,213.71,212.78,213.09,9453.0,213.68,213.71,212.78,213.09,9453.0
2019-11-06 14:00:00,213.28,213.46,213.03,213.03,7474.0,213.28,213.46,213.03,213.03,7474.0
2019-11-06 14:30:00,213.07,213.28,212.71,212.95,10604.0,213.07,213.28,212.71,212.95,10604.0
2019-11-06 15:00:00,212.86,213.42,212.69,212.8,17883.0,212.86,213.42,212.69,212.8,17883.0
2019-11-06 15:30:00,212.8,213.19,212.71,213.07,44544.0,212.8,213.19,212.71,213.07,44544.0
2019-11-07 09:30:00,214.09,214.34,213.17,213.65,11795.0,214.09,214.34,213.17,213.65,11795.0
2019-11-07 10:00:00,213.81,214.04,213.18,213.72,7922.0,213.81,214.04,213.18,213.72,7922.0
2019-11-07 10:30:00,213.85,214.24,213.78,214.01,15909.0,213.85,214.24,213.78,214.01,15909.0
2019-11-07 11:00:00,213.96,214.82,213.6,213.62,58497.0,213.96,214.82,213.6,213.62,58497.0
2019-11-07 11:30:00,213.53,214.56,213.53,214.56,12914.0,213.53,214.56,213.53,214.56,12914.0
2019-11-07 12:00:00,214.09,214.48,214.0,214.3,11680.0,214.09,214.48,214.0,214.3,11680.0
2019-11-07 12:30:00,214.33,214.34,212.96,213.02,9633.0,214.33,214.34,212.96,213.02,9633.0
2019-11-07 13:00:00,212.92,212.96,211.72,212.13,16271.0,212.92,212.96,211.72,212.13,16271.0
2019-11-07 13:30:00,212.09,212.77,212.09,212.22,12035.0,212.09,212.77,212.09,212.22,12035.0
2019-11-07 14:00:00,212.21,212.73,212.18,212.47,10857.0,212.21,212.73,212.18,212.47,10857.0
2019-11-07 14:30:00,212.42,212.42,211.47,211.88,11200.0,212.42,212.42,211.47,211.88,11200.0
2019-11-07 15:00:00,211.87,212.47,211.72,212.04,8462.0,211.87,212.47,211.72,212.04,8462.0
2019-11-07 15:30:00,212.08,212.22,211.64,211.97,42119.0,212.08,212.22,211.64,211.97,42119.0
2019-11-08 09:30:00,211.33,212.99,210.62,211.54,9962.0,211.33,212.99,210.62,211.54,9962.0
2019-11-08 10:00:00,210.83,212.06,210.19,211.56,10152.0,210.83,212.06,210.19,211.56,10152.0
2019-11-08 10:30:00,211.55,211.79,211.08,211.74,8793.0,211.55,211.79,211.08,211.74,8793.0
2019-11-08 11:00:00,211.65,211.65,210.65,211.17,6750.0,211.65,211.65,210.65,211.17,6750.0
2019-11-08 11:30:00,211.12,211.38,210.73,210.87,8760.0,211.12,211.38,210.73,210.87,8760.0
2019-11-08 12:00:00,210.8,210.97,210.65,210.76,14888.0,210.8,210.97,210.65,210.76,14888.0
2019-11-08 12:30:00,210.91,211.09,210.72,210.85,7533.0,210.91,211.09,210.72,210.85,7533.0
2019-11-08 13:00:00,210.81,210.86,209.95,210.04,20754.0,210.81,210.86,209.95,210.04,20754.0
2019-11-08 13:30:00,210.0,210.11,209.69,209.71,9201.0,210.0,210.11,209.69,209.71,9201.0
2019-11-08 14:00:00,209.71,210.5,209.48,209.61,16330.0,209.71,210.5,209.48,209.61,16330.0
2019-11-08 14:30:00,209.7,209.7,208.87,209.18,21676.0,209.7,209.7,208.87,209.18,21676.0
2019-11-08 15:00:00,209.21,209.63,209.02,209.26,19810.0,209.21,209.63,209.02,209.26,19810.0
2019-11-08 15:30:00,209.26,210.14,209.21,210.09,61392.0,209.26,210.14,209.21,210.09,61392.0
2019-11-11 09:30:00,209.16,210.21,207.68,207.88,11865.0,209.16,210.21,207.68,207.88,11865.0
2019-11-11 10:00:00,207.87,208.76,207.87,208.05,11405.0,207.87,208.76,207.87,208.05,11405.0
2019-11-11 10:30:00,208.29,209.49,208.28,209.37,9768.0,208.29,209.49,208.28,209.37,9768.0
2019-11-11 11:00:00,209.46,210.0,209.24,209.4,9172.0,209.46,210.0,209.24,209.4,9172.0
2019-11-11 11:30:00,209.33,209.55,208.99,209.35,8665.0,209.33,209.55,208.99,209.35,8665.0
2019-11-11 12:00:00,209.59,209.59,209.21,209.41,8217.0,209.59,209.59,209.21,209.41,8217.0
2019-11-11 12:30:00,209.36,209.64,209.15,209.22,4702.0,209.36,209.64,209.15,209.22,4702.0
2019-11-11 13:00:00,209.2,209.36,208.62,208.65,6467.0,209.2,209.36,208.62,208.65,6467.0
2019-11-11 13:30:00,208.7,209.06,208.56,208.98,8724.0,208.7,209.06,208.56,208.98,8724.0
2019-11-11 14:00:00,208.95,209.09,208.86,209.0,15278.0,208.95,209.09,208.86,209.0,15278.0
2019-11-11 14:30:00,209.0,209.55,208.88,209.55,9279.0,209.0,209.55,208.88,209.55,9279.0
2019-11-11 15:00:00,209.58,209.76,209.39,209.46,12953.0,209.58,209.76,209.39,209.46,12953.0
2019-11-11 15:30:00,209.45,209.62,209.2,209.62,29408.0,209.45,209.62,209.2,209.62,29408.0
2019-11-12 09:30:00,210.33,211.26,209.58,210.72,27171.0,210.33,211.26,209.58,210.72,27171.0
2019-11-12 10:00:00,211.64,213.38,211.64,213.38,9056.0,211.64,213.38,211.64,213.38,9056.0
2019-11-12 10:30:00,213.42,214.19,213.19,213.66,18198.0,213.42,214.19,213.19,213.66,18198.0
2019-11-12 11:00:00,213.75,213.88,212.38,212.56,12225.0,213.75,213.88,212.38,212.56,12225.0
2019-11-12 11:30:00,212.59,213.34,211.89,212.17,39512.0,212.59,213.34,211.89,212.17,39512.0
2019-11-12 12:00:00,212.0,212.83,212.0,212.31,9576.0,212.0,212.83,212.0,212.31,9576.0
2019-11-12 12:30:00,212.24,212.77,212.12,212.35,7247.0,212.24,212.77,212.12,212.35,7247.0
2019-11-12 13:00:00,212.47,213.02,212.47,212.62,7768.0,212.47,213.02,212.47,212.62,7768.0
2019-11-12 13:30:00,212.57,212.78,212.01,212.74,6506.0,212.57,212.78,212.01,212.74,6506.0
2019-11-12 14:00:00,212.88,212.91,212.1,212.28,7912.0,212.88,212.91,212.1,212.28,7912.0
2019-11-12 14:30:00,212.23,212.3,211.79,212.13,12868.0,212.23,212.3,211.79,212.13,12868.0
2019-11-12 15:00:00,212.17,212.79,212.11,212.39,20003.0,212.17,212.79,212.11,212.39,20003.0
2019-11-12 15:30:00,212.43,212.77,212.21,212.62,36751.0,212.43,212.77,212.21,212.62,36751.0
2019-11-13 09:30:00,212.5,213.32,211.6,212.93,10395.0,212.5,213.32,211.6,212.93,10395.0
2019-11-13 10:00:00,213.07,214.86,213.07,214.57,6737.0,213.07,214.86,213.07,214.57,6737.0
2019-11-13 10:30:00,214.41,214.48,213.86,214.47,10670.0,214.41,214.48,213.86,214.47,10670.0
2019-11-13 11:00:00,214.38,214.38,213.19,213.19,11398.0,214.38,214.38,213.19,213.19,11398.0
2019-11-13 11:30:00,213.19,213.44,212.55,213.41,11387.0,213.19,213.44,212.55,213.41,11387.0
2019-11-13 12:00:00,213.35,214.11,213.35,214.02,19953.0,213.35,214.11,213.35,214.02,19953.0
2019-11-13 12:30:00,214.02,214.3,213.94,214.0,8944.0,214.02,214.3,213.94,214.0,8944.0
2019-11-13 13:00:00,214.03,214.53,213.97,214.42,6606.0,214.03,214.53,213.97,214.42,6606.0
2019-11-13 13:30:00,214.41,214.49,213.76,213.76,8750.0,214.41,214.49,213.76,213.76,8750.0
2019-11-13 14:00:00,213.77,213.77,212.72,212.86,11308.0,213.77,213.77,212.72,212.86,11308.0
2019-11-13 14:30:00,212.86,213.55,212.86,213.34,15655.0,212.86,213.55,212.86,213.34,15655.0
2019-11-13 15:00:00,213.42,213.97,213.34,213.97,17800.0,213.42,213.97,213.34,213.97,17800.0
2019-11-13 15:30:00,213.98,215.0,212.92,213.32,89529.0,213.98,215.0,212.92,213.32,89529.0
2019-11-14 09:30:00,213.61,213.98,212.5,212.88,8250.0,213.61,213.98,212.5,212.88,8250.0
2019-11-14 10:00:00,212.77,213.77,212.55,213.15,5357.0,212.77,213.77,212.55,213.15,5357.0
2019-11-14 10:30:00,213.06,213.22,212.59,213.16,3500.0,213.06,213.22,212.59,213.16,3500.0
2019-11-14 11:00:00,213.24,213.63,213.05,213.52,7392.0,213.24,213.63,213.05,213.52,7392.0
2019-11-14 11:30:00,213.5,213.82,213.03,213.03,6150.0,213.5,213.82,213.03,213.03,6150.0
2019-11-14 12:00:00,212.97,213.8,212.97,213.8,5163.0,212.97,213.8,212.97,213.8,5163.0
2019-11-14 12:30:00,213.92,214.56,213.87,214.55,8048.0,213.92,214.56,213.87,214.55,8048.0
2019-11-14 13:00:00,214.62,214.64,214.08,214.35,11295.0,214.62,214.64,214.08,214.35,11295.0
2019-11-14 13:30:00,214.4,214.53,214.01,214.08,9859.0,214.4,214.53,214.01,214.08,9859.0
2019-11-14 14:00:00,214.16,214.21,213.81,214.2,4874.0,214.16,214.21,213.81,214.2,4874.0
2019-11-14 14:30:00,214.2,214.25,213.47,213.53,12472.0,214.2,214.25,213.47,213.53,12472.0
2019-11-14 15:00:00,213.58,213.58,212.93,213.26,13130.0,213.58,213.58,212.93,213.26,13130.0
2019-11-14 15:30:00,213.31,213.56,213.17,213.56,29028.0,213.31,213.56,213.17,213.56,29028.0
2019-11-15 09:30:00,213.68,217.16,212.38,215.71,38697.0,213.68,217.16,212.38,215.71,38697.0
2019-11-15 10:00:00,215.86,215.98,215.0,215.34,11770.0,215.86,215.98,215.0,215.34,11770.0
2019-11-15 10:30:00,215.46,216.25,215.24,215.83,11066.0,215.46,216.25,215.24,215.83,11066.0
2019-11-15 11:00:00,215.76,217.25,215.76,216.57,19929.0,215.76,217.25,215.76,216.57,19929.0
2019-11-15 11:30:00,216.56,217.48,216.49,216.85,13882.0,216.56,217.48,216.49,216.85,13882.0
2019-11-15 12:00:00,216.93,218.18,216.93,217.83,14371.0,216.93,218.18,216.93,217.83,14371.0
2019-11-15 12:30:00,217.77,217.77,216.85,216.87,8788.0,217.77,217.77,216.85,216.87,8788.0
2019-11-15 13:00:00,216.77,216.82,216.26,216.27,7522.0,216.77,216.82,216.26,216.27,7522.0
2019-11-15 13:30:00,216.2,216.39,215.69,215.8,7027.0,216.2,216.39,215.69,215.8,7027.0
2019-11-15 14:00:00,215.75,216.45,215.75,216.42,4608.0,215.75,216.45,215.75,216.42,4608.0
2019-11-15 14:30:00,216.41,217.12,216.26,217.12,7483.0,216.41,217.12,216.26,217.12,7483.0
2019-11-15 15:00:00,217.11,217.34,216.81,216.92,14694.0,217.11,217.34,216.81,216.92,14694.0
2019-11-15 15:30:00,216.89,217.48,216.79,217.26,44239.0,216.89,217.48,216.79,217.26,44239.0
2019-11-18 09:30:00,216.07,217.33,215.95,216.37,11038.0,216.07,217.33,215.95,216.37,11038.0
2019-11-18 10:00:00,216.43,216.95,216.03,216.62,32742.0,216.43,216.95,216.03,216.62,32742.0
2019-11-18 10:30:00,216.48,218.13,216.13,218.0,17587.0,216.48,218.13,216.13,218.0,17587.0
2019-11-18 11:00:00,217.95,218.02,217.2,217.79,7972.0,217.95,218.02,217.2,217.79,7972.0
2019-11-18 11:30:00,217.74,217.93,217.38,217.53,20603.0,217.74,217.93,217.38,217.53,20603.0
2019-11-18 12:00:00,217.5,217.68,217.0,217.01,11960.0,217.5,217.68,217.0,217.01,11960.0
2019-11-18 12:30:00,217.01,217.24,216.46,216.46,7559.0,217.01,217.24,216.46,216.46,7559.0
2019-11-18 13:00:00,216.39,217.15,216.39,217.08,13846.0,216.39,217.15,216.39,217.08,13846.0
2019-11-18 13:30:00,216.97,217.36,216.89,216.89,6318.0,216.97,217.36,216.89,216.89,6318.0
2019-11-18 14:00:00,216.74,217.24,216.64,217.15,13978.0,216.74,217.24,216.64,217.15,13978.0
2019-11-18 14:30:00,217.09,217.33,217.04,217.13,8201.0,217.09,217.33,217.04,217.13,8201.0
2019-11-18 15:00:00,217.17,217.17,216.71,216.76,17442.0,217.17,217.17,216.71,216.76,17442.0
2019-11-18 15:30:00,216.75,216.86,216.07,216.35,53634.0,216.75,216.86,216.07,216.35,53634.0
2019-11-19 09:30:00,216.65,218.22,216.04,218.16,7133.0,216.65,218.22,216.04,218.16,7133.0
2019-11-19 10:00:00,218.24,218.5,217.7,218.02,9020.0,218.24,218.5,217.7,218.02,9020.0
2019-11-19 10:30:00,218.02,218.13,216.7,216.9,33640.0,218.02,218.13,216.7,216.9,33640.0
2019-11-19 11:00:00,216.94,217.65,216.76,217.65,31560.0,216.94,217.65,216.76,217.65,31560.0
2019-11-19 11:30:00,217.66,218.92,217.57,218.92,6204.0,217.66,218.92,217.57,218.92,6204.0
2019-11-19 12:00:00,218.93,219.01,218.52,219.01,6921.0,218.93,219.01,218.52,219.01,6921.0
2019-11-19 12:30:00,218.95,219.52,218.95,219.27,6075.0,218.95,219.52,218.95,219.27,6075.0
2019-11-19 13:00:00,219.17,219.49,219.07,219.46,5898.0,219.17,219.49,219.07,219.46,5898.0
2019-11-19 13:30:00,219.49,219.86,219.06,219.06,6129.0,219.49,219.86,219.06,219.06,6129.0
2019-11-19 14:00:00,219.14,220.03,219.14,219.86,7479.0,219.14,220.03,219.14,219.86,7479.0
2019-11-19 14:30:00,219.9,220.03,219.62,219.93,7747.0,219.9,220.03,219.62,219.93,7747.0
2019-11-19 15:00:00,219.91,220.18,219.77,220.08,9552.0,219.91,220.18,219.77,220.08,9552.0
2019-11-19 15:30:00,220.19,220.53,219.3,219.76,32344.0,220.19,220.53,219.3,219.76,32344.0
2019-11-20 09:30:00,218.41,220.39,218.27,219.0,17589.0,218.41,220.39,218.27,219.0,17589.0
2019-11-20 10:00:00,218.99,219.7,218.7,219.69,11973.0,218.99,219.7,218.7,219.69,11973.0
2019-11-20 10:30:00,219.84,220.18,219.08,219.11,17360.0,219.84,220.18,219.08,219.11,17360.0
2019-11-20 11:00:00,219.2,219.56,218.95,219.49,18956.0,219.2,219.56,218.95,219.49,18956.0
2019-11-20 11:30:00,219.42,219.85,219.36,219.37,22156.0,219.42,219.85,219.36,219.37,22156.0
2019-11-20 12:00:00,219.32,219.33,218.59,218.73,4886.0,219.32,219.33,218.59,218.73,4886.0
2019-11-20 12:30:00,218.74,219.01,216.1,216.62,22570.0,218.74,219.01,216.1,216.62,22570.0
2019-11-20 13:00:00,217.05,217.35,216.45,216.81,13033.0,217.05,217.35,216.45,216.81,13033.0
2019-11-20 13:30:00,216.81,217.02,216.4,216.84,10858.0,216.81,217.02,216.4,216.84,10858.0
2019-11-20 14:00:00,216.87,217.91,216.87,217.87,13851.0,216.87,217.91,216.87,217.87,13851.0
2019-11-20 14:30:00,217.82,218.5,217.82,218.47,11975.0,217.82,218.5,217.82,218.47,11975.0
2019-11-20 15:00:00,218.49,218.53,217.71,217.71,17535.0,218.49,218.53,217.71,217.71,17535.0
2019-11-20 15:30:00,217.67,218.31,217.38,217.68,44473.0,217.67,218.31,217.38,217.68,44473.0
2019-11-21 09:30:00,217.71,218.6,216.49,218.39,16144.0,217.71,218.6,216.49,218.39,16144.0
2019-11-21 10:00:00,218.47,218.48,216.24,217.04,10405.0,218.47,218.48,216.24,217.04,10405.0
2019-11-21 10:30:00,216.87,217.33,216.58,217.23,7737.0,216.87,217.33,216.58,217.23,7737.0
2019-11-21 11:00:00,217.17,217.6,216.95,217.19,17237.0,217.17,217.6,216.95,217.19,17237.0
2019-11-21 11:30:00,217.05,217.4,216.89,217.16,7185.0,217.05,217.4,216.89,217.16,7185.0
2019-11-21 12:00:00,217.0,217.88,216.95,217.72,8528.0,217.0,217.88,216.95,217.72,8528.0
2019-11-21 12:30:00,217.88,218.3,217.88,218.08,7410.0,217.88,218.3,217.88,218.08,7410.0
2019-11-21 13:00:00,218.09,218.15,217.63,217.63,8591.0,218.09,218.15,217.63,217.63,8591.0
2019-11-21 13:30:00,217.6,218.06,217.24,217.94,10543.0,217.6,218.06,217.24,217.94,10543.0
2019-11-21 14:00:00,218.01,218.32,217.65,218.13,8710.0,218.01,218.32,217.65,218.13,8710.0
2019-11-21 14:30:00,218.13,218.16,217.81,218.13,10881.0,218.13,218.16,217.81,218.13,10881.0
2019-11-21 15:00:00,218.16,218.48,217.79,218.02,12322.0,218.16,218.48,217.79,218.02,12322.0
2019-11-21 15:30:00,218.07,218.08,217.31,217.72,33173.0,218.07,218.08,217.31,217.72,33173.0
2019-11-22 09:30:00,218.0,218.95,217.08,217.67,11036.0,218.0,218.95,217.08,217.67,11036.0
2019-11-22 10:00:00,217.81,218.12,217.33,217.7,8257.0,217.81,218.12,217.33,217.7,8257.0
2019-11-22 10:30:00,217.65,218.49,217.6,218.25,20926.0,217.65,218.49,217.6,218.25,20926.0
2019-11-22 11:00:00,218.37,218.37,217.24,218.24,15742.0,218.37,218.37,217.24,218.24,15742.0
2019-11-22 11:30:00,218.17,218.87,217.94,217.94,12897.0,218.17,218.87,217.94,217.94,12897.0
2019-11-22 12:00:00,217.92,217.92,217.1,217.81,6501.0,217.92,217.92,217.1,217.81,6501.0
2019-11-22 12:30:00,217.81,218.51,217.65,218.51,7121.0,217.81,218.51,217.65,218.51,7121.0
2019-11-22 13:00:00,218.51,218.84,218.16,218.8,12907.0,218.51,218.84,218.16,218.8,12907.0
2019-11-22 13:30:00,218.83,219.09,218.83,219.07,11396.0,218.83,219.09,218.83,219.07,11396.0
2019-11-22 14:00:00,219.08,219.28,218.99,219.1,8988.0,219.08,219.28,218.99,219.1,8988.0
2019-11-22 14:30:00,219.15,219.55,219.15,219.36,9116.0,219.15,219.55,219.15,219.36,9116.0
2019-11-22 15:00:00,219.36,219.9,219.34,219.48,9479.0,219.36,219.9,219.34,219.48,9479.0
2019-11-22 15:30:00,219.47,219.54,218.58,218.67,40276.0,219.47,219.54,218.58,218.67,40276.0
2019-11-25 09:30:00,220.52,221.77,220.13,220.5,23011.0,220.52,221.77,220.13,220.5,23011.0
2019-11-25 10:00:00,220.35,221.1,220.31,220.95,8742.0,220.35,221.1,220.31,220.95,8742.0
2019-11-25 10:30:00,220.89,221.52,220.55,220.81,16768.0,220.89,221.52,220.55,220.81,16768.0
2019-11-25 11:00:00,220.85,221.49,220.45,221.49,28413.0,220.85,221.49,220.45,221.49,28413.0
2019-11-25 11:30:00,221.43,222.57,221.42,222.25,26300.0,221.43,222.57,221.42,222.25,26300.0
2019-11-25 12:00:00,222.25,222.42,221.28,221.37,16759.0,222.25,222.42,221.28,221.37,16759.0
2019-11-25 12:30:00,221.43,221.55,220.74,220.8,13088.0,221.43,221.55,220.74,220.8,13088.0
2019-11-25 13:00:00,220.86,222.16,220.86,222.16,16437.0,220.86,222.16,220.86,222.16,16437.0
2019-11-25 13:30:00,222.18,222.65,221.43,221.43,21637.0,222.18,222.65,221.43,221.43,21637.0
2019-11-25 14:00:00,221.45,221.99,221.38,221.54,9744.0,221.45,221.99,221.38,221.54,9744.0
2019-11-25 14:30:00,221.41,221.84,220.79,221.1,47656.0,221.41,221.84,220.79,221.1,47656.0
2019-11-25 15:00:00,221.2,221.2,220.62,220.97,17214.0,221.2,221.2,220.62,220.97,17214.0
2019-11-25 15:30:00,220.98,221.3,220.65,221.14,44206.0,220.98,221.3,220.65,221.14,44206.0
2019-11-26 09:30:00,221.06,221.37,220.53,220.61,8496.0,221.06,221.37,220.53,220.61,8496.0
2019-11-26 10:00:00,220.51,220.51,219.41,220.03,8938.0,220.51,220.51,219.41,220.03,8938.0
2019-11-26 10:30:00,219.95,220.6,219.6,220.57,9849.0,219.95,220.6,219.6,220.57,9849.0
2019-11-26 11:00:00,220.74,221.87,220.61,221.11,8446.0,220.74,221.87,220.61,221.11,8446.0
2019-11-26 11:30:00,221.11,221.66,220.68,221.55,9449.0,221.11,221.66,220.68,221.55,9449.0
2019-11-26 12:00:00,221.52,222.12,221.21,222.11,8806.0,221.52,222.12,221.21,222.11,8806.0
2019-11-26 12:30:00,222.1,222.12,221.35,221.36,5328.0,222.1,222.12,221.35,221.36,5328.0
2019-11-26 13:00:00,221.3,221.72,221.3,221.63,7117.0,221.3,221.72,221.3,221.63,7117.0
2019-11-26 13:30:00,221.69,221.87,221.38,221.48,5301.0,221.69,221.87,221.38,221.48,5301.0
2019-11-26 14:00:00,221.38,221.77,221.31,221.69,8243.0,221.38,221.77,221.31,221.69,8243.0
2019-11-26 14:30:00,221.73,222.19,221.73,221.74,5502.0,221.73,222.19,221.73,221.74,5502.0
2019-11-26 15:00:00,221.88,222.0,221.54,221.98,13283.0,221.88,222.0,221.54,221.98,13283.0
2019-11-26 15:30:00,222.05,222.23,221.84,222.08,46829.0,222.05,222.23,221.84,222.08,46829.0
2019-11-27 09:30:00,222.5,223.25,221.51,222.3,14256.0,222.5,223.25,221.51,222.3,14256.0
2019-11-27 10:00:00,222.4,222.52,221.4,221.8,9571.0,222.4,222.52,221.4,221.8,9571.0
2019-11-27 10:30:00,221.87,222.76,221.36,222.71,9230.0,221.87,222.76,221.36,222.71,9230.0
2019-11-27 11:00:00,222.8,222.8,222.1,222.34,7314.0,222.8,222.8,222.1,222.34,7314.0
2019-11-27 11:30:00,222.6,223.39,222.58,223.33,6613.0,222.6,223.39,222.58,223.33,6613.0
2019-11-27 12:00:00,223.27,223.4,222.94,222.94,4381.0,223.27,223.4,222.94,222.94,4381.0
2019-11-27 12:30:00,222.93,223.4,222.89,223.19,6143.0,222.93,223.4,222.89,223.19,6143.0
2019-11-27 13:00:00,223.25,223.53,223.21,223.33,5112.0,223.25,223.53,223.21,223.33,5112.0
2019-11-27 13:30:00,223.41,223.78,223.41,223.5,4125.0,223.41,223.78,223.41,223.5,4125.0
2019-11-27 14:00:00,223.5,224.15,223.46,223.94,5603.0,223.5,224.15,223.46,223.94,5603.0
2019-11-27 14:30:00,223.81,224.14,223.52,223.67,6536.0,223.81,224.14,223.52,223.67,6536.0
2019-11-27 15:00:00,223.66,223.9,223.57,223.71,9308.0,223.66,223.9,223.57,223.71,9308.0
2019-11-27 15:30:00,223.76,223.82,223.16,223.6,23248.0,223.76,223.82,223.16,223.6,23248.0
2019-11-29 09:30:00,223.43,224.23,222.23,223.33,22179.0,223.43,224.23,222.23,223.33,22179.0
2019-11-29 10:00:00,223.57,224.78,223.39,224.26,14290.0,223.57,224.78,223.39,224.26,14290.0
2019-11-29 10:30:00,224.26,224.36,223.71,223.74,14704.0,224.26,224.36,223.71,223.74,14704.0
2019-11-29 11:00:00,223.65,223.78,223.31,223.58,11460.0,223.65,223.78,223.31,223.58,11460.0
2019-11-29 11:30:00,223.52,223.7,223.01,223.34,12726.0,223.52,223.7,223.01,223.34,12726.0
2019-11-29 12:00:00,223.37,223.62,223.16,223.16,5950.0,223.37,223.62,223.16,223.16,5950.0
2019-11-29 12:30:00,223.11,223.15,221.78,222.15,18677.0,223.11,223.15,221.78,222.15,18677.0
2019-12-02 09:30:00,222.45,224.21,222.38,223.85,21287.0,222.45,224.21,222.38,223.85,21287.0
2019-12-02 10:00:00,223.66,223.95,222.54,222.94,8941.0,223.66,223.95,222.54,222.94,8941.0
2019-12-02 10:30:00,223.16,223.29,222.23,222.6,12333.0,223.16,223.29,222.23,222.6,12333.0
2019-12-02 11:00:00,222.93,223.18,222.3,222.83,10773.0,222.93,223.18,222.3,222.83,10773.0
2019-12-02 11:30:00,222.77,223.54,222.25,223.04,12085.0,222.77,223.54,222.25,223.04,12085.0
2019-12-02 12:00:00,223.13,223.84,223.06,223.23,5882.0,223.13,223.84,223.06,223.23,5882.0
2019-12-02 12:30:00,223.3,223.3,222.81,222.94,4100.0,223.3,223.3,222.81,222.94,4100.0
2019-12-02 13:00:00,222.91,223.78,222.91,223.49,5409.0,222.91,223.78,222.91,223.49,5409.0
2019-12-02 13:30:00,223.39,223.98,223.39,223.77,4800.0,223.39,223.98,223.39,223.77,4800.0
2019-12-02 14:00:00,223.71,224.03,223.5,223.96,5209.0,223.71,224.03,223.5,223.96,5209.0
2019-12-02 14:30:00,224.06,224.22,223.9,223.9,6037.0,224.06,224.22,223.9,223.9,6037.0
2019-12-02 15:00:00,223.91,223.96,223.32,223.37,9862.0,223.91,223.96,223.32,223.37,9862.0
2019-12-02 15:30:00,223.4,223.87,222.93,223.11,29406.0,223.4,223.87,222.93,223.11,29406.0
2019-12-03 09:30:00,221.13,222.28,219.74,221.72,14397.0,221.13,222.28,219.74,221.72,14397.0
2019-12-03 10:00:00,221.61,222.06,220.36,220.36,12984.0,221.61,222.06,220.36,220.36,12984.0
2019-12-03 10:30:00,220.94,221.8,220.94,221.37,10305.0,220.94,221.8,220.94,221.37,10305.0
2019-12-03 11:00:00,221.28,221.28,220.23,220.74,14794.0,221.28,221.28,220.23,220.74,14794.0
2019-12-03 11:30:00,220.44,220.91,220.32,220.65,4299.0,220.44,220.91,220.32,220.65,4299.0
2019-12-03 12:00:00,220.67,220.72,220.29,220.55,23256.0,220.67,220.72,220.29,220.55,23256.0
2019-12-03 12:30:00,220.71,220.84,220.41,220.79,16383.0,220.71,220.84,220.41,220.79,16383.0
2019-12-03 13:00:00,220.9,221.4,220.75,221.32,8133.0,220.9,221.4,220.75,221.32,8133.0
2019-12-03 13:30:00,221.33,221.76,221.33,221.68,7806.0,221.33,221.76,221.33,221.68,7806.0
2019-12-03 14:00:00,221.73,221.81,221.15,221.25,9055.0,221.73,221.81,221.15,221.25,9055.0
2019-12-03 14:30:00,221.28,221.48,221.06,221.24,8801.0,221.28,221.48,221.06,221.24,8801.0
2019-12-03 15:00:00,221.21,221.85,220.85,221.68,11644.0,221.21,221.85,220.85,221.68,11644.0
2019-12-03 15:30:00,221.69,221.72,221.16,221.38,35916.0,221.69,221.72,221.16,221.38,35916.0
2019-12-04 09:30:00,221.38,225.22,221.38,224.69,18306.0,221.38,225.22,221.38,224.69,18306.0
2019-12-04 10:00:00,225.15,225.55,224.49,225.22,15085.0,225.15,225.55,224.49,225.22,15085.0
2019-12-04 10:30:00,225.38,225.72,225.06,225.55,12040.0,225.38,225.72,225.06,225.55,12040.0
2019-12-04 11:00:00,225.66,225.81,225.01,225.35,13985.0,225.66,225.81,225.01,225.35,13985.0
2019-12-04 11:30:00,225.36,225.79,225.35,225.64,7158.0,225.36,225.79,225.35,225.64,7158.0
2019-12-04 12:00:00,225.73,226.12,225.68,225.79,9323.0,225.73,226.12,225.68,225.79,9323.0
2019-12-04 12:30:00,225.8,225.83,225.45,225.81,7505.0,225.8,225.83,225.45,225.81,7505.0
2019-12-04 13:00:00,225.8,226.44,225.64,226.33,30467.0,225.8,226.44,225.64,226.33,30467.0
2019-12-04 13:30:00,226.28,226.61,225.8,225.9,10214.0,226.28,226.61,225.8,225.9,10214.0
2019-12-04 14:00:00,225.9,226.2,225.8,225.82,9628.0,225.9,226.2,225.8,225.82,9628.0
2019-12-04 14:30:00,225.87,226.24,225.66,225.98,9777.0,225.87,226.24,225.66,225.98,9777.0
2019-12-04 15:00:00,226.05,226.05,225.45,225.57,10229.0,226.05,226.05,225.45,225.57,10229.0
2019-12-04 15:30:00,225.56,225.65,224.89,224.95,78271.0,225.56,225.65,224.89,224.95,78271.0
2019-12-05 09:30:00,222.09,224.3,222.0,223.23,19229.0,222.09,224.3,222.0,223.23,19229.0
2019-12-05 10:00:00,223.06,224.54,222.78,224.52,9967.0,223.06,224.54,222.78,224.52,9967.0
2019-12-05 10:30:00,224.48,225.06,223.96,224.81,13054.0,224.48,225.06,223.96,224.81,13054.0
2019-12-05 11:00:00,224.65,225.46,224.63,225.31,12257.0,224.65,225.46,224.63,225.31,12257.0
2019-12-05 11:30:00,225.37,225.74,224.73,225.72,10189.0,225.37,225.74,224.73,225.72,10189.0
2019-12-05 12:00:00,225.78,225.78,225.2,225.29,7833.0,225.78,225.78,225.2,225.29,7833.0
2019-12-05 12:30:00,225.25,225.44,222.94,223.21,24730.0,225.25,225.44,222.94,223.21,24730.0
2019-12-05 13:00:00,223.45,223.95,223.35,223.64,7760.0,223.45,223.95,223.35,223.64,7760.0
2019-12-05 13:30:00,223.69,224.08,223.52,223.93,7109.0,223.69,224.08,223.52,223.93,7109.0
2019-12-05 14:00:00,223.98,224.06,223.73,223.81,7610.0,223.98,224.06,223.73,223.81,7610.0
2019-12-05 14:30:00,223.85,223.85,222.79,223.24,8849.0,223.85,223.85,222.79,223.24,8849.0
2019-12-05 15:00:00,223.22,223.79,223.22,223.62,7973.0,223.22,223.79,223.22,223.62,7973.0
2019-12-05 15:30:00,223.64,223.81,223.14,223.71,46129.0,223.64,223.81,223.14,223.71,46129.0
2019-12-06 09:30:00,225.52,226.49,224.51,226.3,10431.0,225.52,226.49,224.51,226.3,10431.0
2019-12-06 10:00:00,226.47,227.19,226.35,227.05,7790.0,226.47,227.19,226.35,227.05,7790.0
2019-12-06 10:30:00,227.23,228.14,226.85,227.93,9610.0,227.23,228.14,226.85,227.93,9610.0
2019-12-06 11:00:00,228.09,228.27,227.61,228.21,6651.0,228.09,228.27,227.61,228.21,6651.0
2019-12-06 11:30:00,228.24,228.24,227.72,227.91,7141.0,228.24,228.24,227.72,227.91,7141.0
2019-12-06 12:00:00,227.95,228.01,227.45,227.54,6185.0,227.95,228.01,227.45,227.54,6185.0
2019-12-06 12:30:00,227.54,227.65,227.43,227.47,3223.0,227.54,227.65,227.43,227.47,3223.0
2019-12-06 13:00:00,227.54,228.0,227.54,227.75,5829.0,227.54,228.0,227.54,227.75,5829.0
2019-12-06 13:30:00,227.48,227.97,227.45,227.94,7915.0,227.48,227.97,227.45,227.94,7915.0
2019-12-06 14:00:00,228.05,228.05,227.16,227.51,12012.0,228.05,228.05,227.16,227.51,12012.0
2019-12-06 14:30:00,227.45,227.57,227.18,227.42,9954.0,227.45,227.57,227.18,227.42,9954.0
2019-12-06 15:00:00,227.46,227.5,227.17,227.25,15097.0,227.46,227.5,227.17,227.25,15097.0
2019-12-06 15:30:00,227.19,227.47,226.21,226.31,76135.0,227.19,227.47,226.21,226.31,76135.0
2019-12-09 09:30:00,227.2,228.12,225.83,226.03,19854.0,227.2,228.12,225.83,226.03,19854.0
2019-12-09 10:00:00,226.3,226.49,225.43,225.97,10786.0,226.3,226.49,225.43,225.97,10786.0
2019-12-09 10:30:00,225.83,226.1,225.6,226.0,18891.0,225.83,226.1,225.6,226.0,18891.0
2019-12-09 11:00:00,226.07,226.5,225.95,226.35,10980.0,226.07,226.5,225.95,226.35,10980.0
2019-12-09 11:30:00,226.38,226.38,225.81,225.98,11894.0,226.38,226.38,225.81,225.98,11894.0
2019-12-09 12:00:00,226.05,226.67,226.05,226.45,7938.0,226.05,226.67,226.05,226.45,7938.0
2019-12-09 12:30:00,226.44,226.67,226.23,226.55,9955.0,226.44,226.67,226.23,226.55,9955.0
2019-12-09 13:00:00,226.63,226.68,226.36,226.52,4521.0,226.63,226.68,226.36,226.52,4521.0
2019-12-09 13:30:00,226.61,227.57,226.51,227.28,6570.0,226.61,227.57,226.51,227.28,6570.0
2019-12-09 14:00:00,227.28,227.3,227.02,227.19,5963.0,227.28,227.3,227.02,227.19,5963.0
2019-12-09 14:30:00,227.31,227.33,226.82,227.12,7296.0,227.31,227.33,226.82,227.12,7296.0
2019-12-09 15:00:00,227.17,227.22,226.81,227.1,6374.0,227.17,227.22,226.81,227.1,6374.0
2019-12-09 15:30:00,227.13,227.14,226.27,226.63,27700.0,227.13,227.14,226.27,226.63,27700.0
2019-12-10 09:30:00,227.42,227.57,226.07,227.53,10526.0,227.42,227.57,226.07,227.53,10526.0
2019-12-10 10:00:00,227.38,228.6,227.18,228.36,5703.0,227.38,228.6,227.18,228.36,5703.0
2019-12-10 10:30:00,228.23,228.24,227.66,228.13,6799.0,228.23,228.24,227.66,228.13,6799.0
2019-12-10 11:00:00,228.26,228.44,227.58,227.68,7053.0,228.26,228.44,227.58,227.68,7053.0
2019-12-10 11:30:00,227.72,227.98,227.3,227.82,7516.0,227.72,227.98,227.3,227.82,7516.0
2019-12-10 12:00:00,227.9,228.15,227.46,227.46,5617.0,227.9,228.15,227.46,227.46,5617.0
2019-12-10 12:30:00,227.38,228.06,227.38,228.06,4175.0,227.38,228.06,227.38,228.06,4175.0
2019-12-10 13:00:00,228.17,228.17,227.86,227.87,6989.0,228.17,228.17,227.86,227.87,6989.0
2019-12-10 13:30:00,227.97,228.35,227.81,227.85,6229.0,227.97,228.35,227.81,227.85,6229.0
2019-12-10 14:00:00,227.81,228.14,227.81,228.14,4570.0,227.81,228.14,227.81,228.14,4570.0
2019-12-10 14:30:00,228.12,228.12,227.47,227.49,8999.0,228.12,228.12,227.47,227.49,8999.0
2019-12-10 15:00:00,227.45,227.77,227.38,227.49,11901.0,227.45,227.77,227.38,227.49,11901.0
2019-12-10 15:30:00,227.51,227.97,227.1,227.93,31070.0,227.51,227.97,227.1,227.93,31070.0
2019-12-11 09:30:00,227.45,227.71,226.24,227.54,21046.0,227.45,227.71,226.24,227.54,21046.0
2019-12-11 10:00:00,227.45,228.13,227.45,227.77,10659.0,227.45,228.13,227.45,227.77,10659.0
2019-12-11 10:30:00,227.75,227.88,227.3,227.64,9080.0,227.75,227.88,227.3,227.64,9080.0
2019-12-11 11:00:00,227.64,228.34,227.24,228.31,14337.0,227.64,228.34,227.24,228.31,14337.0
2019-12-11 11:30:00,228.35,229.07,228.18,228.18,14039.0,228.35,229.07,228.18,228.18,14039.0
2019-12-11 12:00:00,228.07,228.31,227.58,227.71,9775.0,228.07,228.31,227.58,227.71,9775.0
2019-12-11 12:30:00,227.92,228.2,227.66,228.12,7007.0,227.92,228.2,227.66,228.12,7007.0
2019-12-11 13:00:00,228.24,228.32,228.04,228.11,6100.0,228.24,228.32,228.04,228.11,6100.0
2019-12-11 13:30:00,228.15,228.17,227.68,228.08,13896.0,228.15,228.17,227.68,228.08,13896.0
2019-12-11 14:00:00,227.96,228.4,227.63,228.28,16064.0,227.96,228.4,227.63,228.28,16064.0
2019-12-11 14:30:00,228.34,228.83,228.24,228.7,7405.0,228.34,228.83,228.24,228.7,7405.0
2019-12-11 15:00:00,228.76,229.02,228.64,228.9,12520.0,228.76,229.02,228.64,228.9,12520.0
2019-12-11 15:30:00,228.86,229.19,228.69,228.88,35284.0,228.86,229.19,228.69,228.88,35284.0
2019-12-12 09:30:00,229.2,230.36,228.48,229.73,24778.0,229.2,230.36,228.48,229.73,24778.0
2019-12-12 10:00:00,229.84,230.91,229.32,230.38,50572.0,229.84,230.91,229.32,230.38,50572.0
2019-12-12 10:30:00,230.72,231.82,230.72,231.54,9511.0,230.72,231.82,230.72,231.54,9511.0
2019-12-12 11:00:00,231.43,231.72,231.04,231.18,6046.0,231.43,231.72,231.04,231.18,6046.0
2019-12-12 11:30:00,231.1,231.54,230.6,231.12,11044.0,231.1,231.54,230.6,231.12,11044.0
2019-12-12 12:00:00,231.05,231.1,230.22,230.62,8256.0,231.05,231.1,230.22,230.62,8256.0
2019-12-12 12:30:00,230.81,231.26,230.81,230.92,6034.0,230.81,231.26,230.81,230.92,6034.0
2019-12-12 13:00:00,230.95,231.31,230.94,231.17,3714.0,230.95,231.31,230.94,231.17,3714.0
2019-12-12 13:30:00,231.26,231.59,231.07,231.54,10002.0,231.26,231.59,231.07,231.54,10002.0
2019-12-12 14:00:00,231.5,232.0,231.3,232.0,15593.0,231.5,232.0,231.3,232.0,15593.0
2019-12-12 14:30:00,231.86,232.76,231.86,232.62,13394.0,231.86,232.76,231.86,232.62,13394.0
2019-12-12 15:00:00,232.79,233.26,232.79,233.26,8886.0,232.79,233.26,232.79,233.26,8886.0
2019-12-12 15:30:00,233.29,234.25,233.28,233.62,50735.0,233.29,234.25,233.28,233.62,50735.0
2019-12-13 09:30:00,233.69,234.21,230.5,232.68,34271.0,233.69,234.21,230.5,232.68,34271.0
2019-12-13 10:00:00,232.48,234.41,232.27,233.73,6994.0,232.48,234.41,232.27,233.73,6994.0
2019-12-13 10:30:00,233.51,233.53,232.48,232.56,12823.0,233.51,233.53,232.48,232.56,12823.0
2019-12-13 11:00:00,232.54,233.06,232.02,232.8,11989.0,232.54,233.06,232.02,232.8,11989.0
2019-12-13 11:30:00,232.88,233.82,232.88,233.61,12700.0,232.88,233.82,232.88,233.61,12700.0
2019-12-13 12:00:00,233.7,234.46,233.7,234.31,13667.0,233.7,234.46,233.7,234.31,13667.0
2019-12-13 12:30:00,234.13,234.19,233.68,234.15,15129.0,234.13,234.19,233.68,234.15,15129.0
2019-12-13 13:00:00,234.06,234.54,233.72,233.88,21385.0,234.06,234.54,233.72,233.88,21385.0
2019-12-13 13:30:00,233.88,234.21,233.83,233.93,9296.0,233.88,234.21,233.83,233.93,9296.0
2019-12-13 14:00:00,233.98,234.04,233.69,233.86,13712.0,233.98,234.04,233.69,233.86,13712.0
2019-12-13 14:30:00,233.86,234.32,233.75,234.26,11303.0,233.86,234.32,233.75,234.26,11303.0
2019-12-13 15:00:00,234.27,234.5,234.1,234.19,11816.0,234.27,234.5,234.1,234.19,11816.0
2019-12-13 15:30:00,234.19,234.67,234.01,234.11,47951.0,234.19,234.67,234.01,234.11,47951.0
2019-12-16 09:30:00,236.33,236.37,233.55,234.59,28906.0,236.33,236.37,233.55,234.59,28906.0
2019-12-16 10:00:00,234.58,235.89,234.42,235.0,49361.0,234.58,235.89,234.42,235.0,49361.0
2019-12-16 10:30:00,234.87,235.2,234.48,235.1,10913.0,234.87,235.2,234.48,235.1,10913.0
2019-12-16 11:00:00,234.94,235.02,234.53,234.67,8096.0,234.94,235.02,234.53,234.67,8096.0
2019-12-16 11:30:00,234.62,234.73,233.77,234.28,8927.0,234.62,234.73,233.77,234.28,8927.0
2019-12-16 12:00:00,234.38,234.43,233.71,234.08,9039.0,234.38,234.43,233.71,234.08,9039.0
2019-12-16 12:30:00,234.14,234.14,233.23,233.23,8824.0,234.14,234.14,233.23,233.23,8824.0
2019-12-16 13:00:00,233.38,233.55,233.03,233.25,6709.0,233.38,233.55,233.03,233.25,6709.0
2019-12-16 13:30:00,233.23,233.5,232.72,233.5,6513.0,233.23,233.5,232.72,233.5,6513.0
2019-12-16 14:00:00,233.64,233.64,233.09,233.33,5689.0,233.64,233.64,233.09,233.33,5689.0
2019-12-16 14:30:00,233.3,233.63,233.07,233.4,6856.0,233.3,233.63,233.07,233.4,6856.0
2019-12-16 15:00:00,233.53,233.97,233.49,233.69,12362.0,233.53,233.97,233.49,233.69,12362.0
2019-12-16 15:30:00,233.74,234.01,233.5,233.95,53733.0,233.74,234.01,233.5,233.95,53733.0
2019-12-17 09:30:00,235.29,235.29,229.76,230.2,38785.0,235.29,235.29,229.76,230.2,38785.0
2019-12-17 10:00:00,230.29,231.52,229.47,229.98,15303.0,230.29,231.52,229.47,229.98,15303.0
2019-12-17 10:30:00,229.97,230.74,229.97,230.33,11307.0,229.97,230.74,229.97,230.33,11307.0
2019-12-17 11:00:00,230.33,231.03,228.89,230.88,25585.0,230.33,231.03,228.89,230.88,25585.0
2019-12-17 11:30:00,230.95,231.6,230.85,231.37,10247.0,230.95,231.6,230.85,231.37,10247.0
2019-12-17 12:00:00,231.22,231.71,231.21,231.58,6500.0,231.22,231.71,231.21,231.58,6500.0
2019-12-17 12:30:00,231.55,231.76,231.43,231.43,7807.0,231.55,231.76,231.43,231.43,7807.0
2019-12-17 13:00:00,231.5,231.71,231.39,231.53,5001.0,231.5,231.71,231.39,231.53,5001.0
2019-12-17 13:30:00,231.54,231.73,231.45,231.73,5653.0,231.54,231.73,231.45,231.73,5653.0
2019-12-17 14:00:00,231.77,231.77,231.44,231.61,8406.0,231.77,231.77,231.44,231.61,8406.0
2019-12-17 14:30:00,231.78,232.12,231.73,231.9,6643.0,231.78,232.12,231.73,231.9,6643.0
2019-12-17 15:00:00,231.88,231.88,231.61,231.75,11568.0,231.88,231.88,231.61,231.75,11568.0
2019-12-17 15:30:00,231.73,231.84,230.99,231.32,49055.0,231.73,231.84,230.99,231.32,49055.0
2019-12-18 09:30:00,231.0,231.17,229.38,229.97,12337.0,231.0,231.17,229.38,229.97,12337.0
2019-12-18 10:00:00,230.04,230.3,229.27,229.27,10082.0,230.04,230.3,229.27,229.27,10082.0
2019-12-18 10:30:00,229.13,229.76,228.99,229.7,8535.0,229.13,229.76,228.99,229.7,8535.0
2019-12-18 11:00:00,229.63,230.91,229.53,230.81,9395.0,229.63,230.91,229.53,230.81,9395.0
2019-12-18 11:30:00,230.73,230.85,230.09,230.09,8841.0,230.73,230.85,230.09,230.09,8841.0
2019-12-18 12:00:00,230.22,230.36,228.73,228.78,14455.0,230.22,230.36,228.73,228.78,14455.0
2019-12-18 12:30:00,228.6,229.12,228.44,228.77,7500.0,228.6,229.12,228.44,228.77,7500.0
2019-12-18 13:00:00,228.96,229.08,228.15,228.7,15493.0,228.96,229.08,228.15,228.7,15493.0
2019-12-18 13:30:00,228.94,229.65,228.9,229.47,6896.0,228.94,229.65,228.9,229.47,6896.0
2019-12-18 14:00:00,229.59,229.59,228.94,229.35,14367.0,229.59,229.59,228.94,229.35,14367.0
2019-12-18 14:30:00,229.35,229.53,229.02,229.23,17621.0,229.35,229.53,229.02,229.23,17621.0
2019-12-18 15:00:00,229.26,229.26,228.87,229.11,11599.0,229.26,229.26,228.87,229.11,11599.0
2019-12-18 15:30:00,229.08,229.15,228.68,228.91,57117.0,229.08,229.15,228.68,228.91,57117.0
2019-12-19 09:30:00,229.65,229.68,228.42,228.94,21627.0,229.65,229.68,228.42,228.94,21627.0
2019-12-19 10:00:00,228.94,230.5,228.93,230.5,13366.0,228.94,230.5,228.93,230.5,13366.0
2019-12-19 10:30:00,230.56,231.01,230.24,230.72,13775.0,230.56,231.01,230.24,230.72,13775.0
2019-12-19 11:00:00,230.63,231.47,230.63,230.94,13990.0,230.63,231.47,230.63,230.94,13990.0
2019-12-19 11:30:00,230.99,232.33,230.94,231.94,20825.0,230.99,232.33,230.94,231.94,20825.0
2019-12-19 12:00:00,231.86,232.33,231.85,232.01,13474.0,231.86,232.33,231.85,232.01,13474.0
2019-12-19 12:30:00,231.94,231.98,231.01,231.12,10673.0,231.94,231.98,231.01,231.12,10673.0
2019-12-19 13:00:00,231.15,231.58,231.1,231.54,9151.0,231.15,231.58,231.1,231.54,9151.0
2019-12-19 13:30:00,231.58,232.12,231.5,231.99,15664.0,231.58,232.12,231.5,231.99,15664.0
2019-12-19 14:00:00,231.96,232.47,231.88,232.08,17678.0,231.96,232.47,231.88,232.08,17678.0
2019-12-19 14:30:00,232.13,232.4,231.99,232.24,19837.0,232.13,232.4,231.99,232.24,19837.0
2019-12-19 15:00:00,232.31,232.47,231.82,231.91,18771.0,232.31,232.47,231.82,231.91,18771.0
2019-12-19 15:30:00,231.91,232.19,231.3,231.77,72865.0,231.91,232.19,231.3,231.77,72865.0
2019-12-20 09:30:00,233.52,234.3,231.73,233.15,87682.0,233.52,234.3,231.73,233.15,87682.0
2019-12-20 10:00:00,233.06,233.41,231.81,232.43,23883.0,233.06,233.41,231.81,232.43,23883.0
2019-12-20 10:30:00,232.47,232.65,231.66,231.83,30588.0,232.47,232.65,231.66,231.83,30588.0
2019-12-20 11:00:00,231.99,232.1,231.48,231.89,69015.0,231.99,232.1,231.48,231.89,69015.0
2019-12-20 11:30:00,231.99,232.38,231.72,232.07,51908.0,231.99,232.38,231.72,232.07,51908.0
2019-12-20 12:00:00,232.17,232.31,231.93,232.02,21830.0,232.17,232.31,231.93,232.02,21830.0
2019-12-20 12:30:00,232.02,232.14,231.76,231.95,8893.0,232.02,232.14,231.76,231.95,8893.0
2019-12-20 13:00:00,231.94,232.09,231.54,231.95,8289.0,231.94,232.09,231.54,231.95,8289.0
2019-12-20 13:30:00,231.89,232.25,231.6,231.67,11523.0,231.89,232.25,231.6,231.67,11523.0
2019-12-20 14:00:00,231.79,232.56,231.79,232.54,10269.0,231.79,232.56,231.79,232.54,10269.0
2019-12-20 14:30:00,232.53,232.85,232.37,232.47,11569.0,232.53,232.85,232.37,232.47,11569.0
2019-12-20 15:00:00,232.47,232.69,232.34,232.6,16489.0,232.47,232.69,232.34,232.6,16489.0
2019-12-20 15:30:00,232.65,233.55,232.62,233.27,70875.0,232.65,233.55,232.62,233.27,70875.0
2019-12-23 09:30:00,234.01,234.09,232.21,232.21,18193.0,234.01,234.09,232.21,232.21,18193.0
2019-12-23 10:00:00,232.33,232.58,232.08,232.36,6864.0,232.33,232.58,232.08,232.36,6864.0
2019-12-23 10:30:00,232.37,233.07,232.0,233.07,24535.0,232.37,233.07,232.0,233.07,24535.0
2019-12-23 11:00:00,233.2,233.9,233.15,233.77,37019.0,233.2,233.9,233.15,233.77,37019.0
2019-12-23 11:30:00,233.66,233.94,233.48,233.61,15182.0,233.66,233.94,233.48,233.61,15182.0
2019-12-23 12:00:00,233.57,233.97,233.56,233.78,8896.0,233.57,233.97,233.56,233.78,8896.0
2019-12-23 12:30:00,233.92,233.99,233.73,233.88,6375.0,233.92,233.99,233.73,233.88,6375.0
2019-12-23 13:00:00,234.16,234.24,233.98,233.98,8063.0,234.16,234.24,233.98,233.98,8063.0
2019-12-23 13:30:00,233.92,233.95,233.46,233.95,8250.0,233.92,233.95,233.46,233.95,8250.0
2019-12-23 14:00:00,233.89,234.3,233.81,234.3,10016.0,233.89,234.3,233.81,234.3,10016.0
2019-12-23 14:30:00,234.27,234.31,233.84,233.95,10547.0,234.27,234.31,233.84,233.95,10547.0
2019-12-23 15:00:00,233.97,233.98,233.46,233.49,15874.0,233.97,233.98,233.46,233.49,15874.0
2019-12-23 15:30:00,233.5,234.03,232.87,232.99,53064.0,233.5,234.03,232.87,232.99,53064.0
2019-12-24 09:30:00,233.43,234.55,232.26,233.95,13268.0,233.43,234.55,232.26,233.95,13268.0
2019-12-24 10:00:00,234.26,234.41,233.66,233.78,12527.0,234.26,234.41,233.66,233.78,12527.0
2019-12-24 10:30:00,234.0,234.08,233.11,233.57,51965.0,234.0,234.08,233.11,233.57,51965.0
2019-12-24 11:00:00,233.52,233.84,232.98,233.18,15690.0,233.52,233.84,232.98,233.18,15690.0
2019-12-24 11:30:00,233.1,233.44,232.94,233.18,11431.0,233.1,233.44,232.94,233.18,11431.0
2019-12-24 12:00:00,233.12,233.54,233.01,233.1,11336.0,233.12,233.54,233.01,233.1,11336.0
2019-12-24 12:30:00,233.06,233.21,232.87,233.15,18455.0,233.06,233.21,232.87,233.15,18455.0
2019-12-26 09:30:00,233.2,234.41,233.2,233.99,5614.0,233.2,234.41,233.2,233.99,5614.0
2019-12-26 10:00:00,234.19,234.43,233.68,234.34,7563.0,234.19,234.43,233.68,234.34,7563.0
2019-12-26 10:30:00,234.31,234.41,233.97,233.97,4829.0,234.31,234.41,233.97,233.97,4829.0
2019-12-26 11:00:00,234.07,234.15,233.93,233.99,20152.0,234.07,234.15,233.93,233.99,20152.0
2019-12-26 11:30:00,234.01,234.02,233.65,233.81,5756.0,234.01,234.02,233.65,233.81,5756.0
2019-12-26 12:00:00,233.82,233.82,233.03,233.45,18456.0,233.82,233.82,233.03,233.45,18456.0
2019-12-26 12:30:00,233.48,233.84,233.48,233.61,5563.0,233.48,233.84,233.48,233.61,5563.0
2019-12-26 13:00:00,233.66,233.75,233.62,233.75,2986.0,233.66,233.75,233.62,233.75,2986.0
2019-12-26 13:30:00,233.8,233.96,233.77,233.77,5779.0,233.8,233.96,233.77,233.77,5779.0
2019-12-26 14:00:00,233.73,233.81,233.58,233.6,5382.0,233.73,233.81,233.58,233.6,5382.0
2019-12-26 14:30:00,233.64,233.69,233.4,233.4,19195.0,233.64,233.69,233.4,233.4,19195.0
2019-12-26 15:00:00,233.5,233.51,233.22,233.22,7392.0,233.5,233.51,233.22,233.22,7392.0
2019-12-26 15:30:00,233.25,233.44,232.95,233.27,23539.0,233.25,233.44,232.95,233.27,23539.0
2019-12-27 09:30:00,233.73,233.73,232.77,233.0,5445.0,233.73,233.73,232.77,233.0,5445.0
2019-12-27 10:00:00,233.0,233.19,232.16,232.18,18011.0,233.0,233.19,232.16,232.18,18011.0
2019-12-27 10:30:00,232.33,233.08,232.25,232.89,8717.0,232.33,233.08,232.25,232.89,8717.0
2019-12-27 11:00:00,232.99,233.55,232.88,233.43,15953.0,232.99,233.55,232.88,233.43,15953.0
2019-12-27 11:30:00,233.39,234.01,233.34,234.01,6317.0,233.39,234.01,233.34,234.01,6317.0
2019-12-27 12:00:00,234.05,234.05,233.22,233.71,11286.0,234.05,234.05,233.22,233.71,11286.0
2019-12-27 12:30:00,233.75,233.93,233.37,233.51,14705.0,233.75,233.93,233.37,233.51,14705.0
2019-12-27 13:00:00,233.61,233.7,233.22,233.53,11950.0,233.61,233.7,233.22,233.53,11950.0
2019-12-27 13:30:00,233.58,233.83,233.53,233.68,3430.0,233.58,233.83,233.53,233.68,3430.0
2019-12-27 14:00:00,233.92,234.15,233.92,233.99,2768.0,233.92,234.15,233.92,233.99,2768.0
2019-12-27 14:30:00,234.06,234.55,234.02,234.55,3199.0,234.06,234.55,234.02,234.55,3199.0
2019-12-27 15:00:00,234.51,234.56,234.27,234.29,6294.0,234.51,234.56,234.27,234.29,6294.0
2019-12-27 15:30:00,234.28,234.33,233.4,233.78,22794.0,234.28,234.33,233.4,233.78,22794.0
2019-12-30 09:30:00,233.73,234.54,232.73,233.49,6156.0,233.73,234.54,232.73,233.49,6156.0
2019-12-30 10:00:00,233.68,234.6,232.83,233.19,5432.0,233.68,234.6,232.83,233.19,5432.0
2019-12-30 10:30:00,233.24,233.82,233.24,233.82,3596.0,233.24,233.82,233.24,233.82,3596.0
2019-12-30 11:00:00,233.72,234.77,233.72,234.3,7796.0,233.72,234.77,233.72,234.3,7796.0
2019-12-30 11:30:00,234.1,234.87,234.01,234.31,8274.0,234.1,234.87,234.01,234.31,8274.0
2019-12-30 12:00:00,234.3,234.4,234.0,234.4,14283.0,234.3,234.4,234.0,234.4,14283.0
2019-12-30 12:30:00,234.28,234.95,234.28,234.85,3460.0,234.28,234.95,234.28,234.85,3460.0
2019-12-30 13:00:00,234.76,234.94,234.55,234.73,8388.0,234.76,234.94,234.55,234.73,8388.0
2019-12-30 13:30:00,234.52,234.77,234.43,234.44,5850.0,234.52,234.77,234.43,234.44,5850.0
2019-12-30 14:00:00,234.39,234.39,233.59,233.59,5821.0,234.39,234.39,233.59,233.59,5821.0
2019-12-30 14:30:00,233.55,233.7,233.37,233.41,9132.0,233.55,233.7,233.37,233.41,9132.0
2019-12-30 15:00:00,233.43,233.56,233.17,233.32,18183.0,233.43,233.56,233.17,233.32,18183.0
2019-12-30 15:30:00,233.32,233.68,232.98,233.19,31884.0,233.32,233.68,232.98,233.19,31884.0
2019-12-31 09:30:00,233.14,234.5,233.14,234.31,5892.0,233.14,234.5,233.14,234.31,5892.0
2019-12-31 10:00:00,234.15,234.65,234.09,234.09,5450.0,234.15,234.65,234.09,234.09,5450.0
2019-12-31 10:30:00,234.12,234.59,234.01,234.34,9222.0,234.12,234.59,234.01,234.34,9222.0
2019-12-31 11:00:00,234.28,234.58,233.61,233.76,12829.0,234.28,234.58,233.61,233.76,12829.0
2019-12-31 11:30:00,233.71,234.1,233.15,233.26,17133.0,233.71,234.1,233.15,233.26,17133.0
2019-12-31 12:00:00,233.46,233.65,233.13,233.38,11814.0,233.46,233.65,233.13,233.38,11814.0
2019-12-31 12:30:00,233.38,233.72,233.17,233.17,7646.0,233.38,233.72,233.17,233.17,7646.0
2019-12-31 13:00:00,233.26,233.72,233.24,233.72,5992.0,233.26,233.72,233.24,233.72,5992.0
2019-12-31 13:30:00,233.69,233.69,233.16,233.3,10066.0,233.69,233.69,233.16,233.3,10066.0
2019-12-31 14:00:00,233.33,233.63,233.24,233.58,8402.0,233.33,233.63,233.24,233.58,8402.0
2019-12-31 14:30:00,233.55,233.62,233.21,233.33,10523.0,233.55,233.62,233.21,233.33,10523.0
2019-12-31 15:00:00,233.21,233.64,233.12,233.53,10691.0,233.21,233.64,233.12,233.53,10691.0
2019-12-31 15:30:00,233.53,233.97,233.36,233.65,52136.0,233.53,233.97,233.36,233.65,52136.0
2020-01-02 09:30:00,234.93,236.29,234.01,235.56,27889.0,234.93,236.29,234.01,235.56,27889.0
2020-01-02 10:00:00,235.51,235.52,233.71,234.24,7539.0,235.51,235.52,233.71,234.24,7539.0
2020-01-02 10:30:00,234.05,234.26,233.32,234.18,8634.0,234.05,234.26,233.32,234.18,8634.0
2020-01-02 11:00:00,234.19,234.84,234.05,234.61,8211.0,234.19,234.84,234.05,234.61,8211.0
2020-01-02 11:30:00,234.57,234.57,233.56,234.41,6919.0,234.57,234.57,233.56,234.41,6919.0
2020-01-02 12:00:00,234.35,234.7,234.17,234.65,5392.0,234.35,234.7,234.17,234.65,5392.0
2020-01-02 12:30:00,234.66,235.08,234.43,234.7,9302.0,234.66,235.08,234.43,234.7,9302.0
2020-01-02 13:00:00,234.69,234.7,234.17,234.38,7385.0,234.69,234.7,234.17,234.38,7385.0
2020-01-02 13:30:00,234.38,234.44,234.14,234.41,6124.0,234.38,234.44,234.14,234.41,6124.0
2020-01-02 14:00:00,234.41,234.92,234.28,234.49,20265.0,234.41,234.92,234.28,234.49,20265.0
2020-01-02 14:30:00,234.49,234.83,234.34,234.62,13397.0,234.49,234.83,234.34,234.62,13397.0
2020-01-02 15:00:00,234.66,234.76,234.57,234.58,8533.0,234.66,234.76,234.57,234.58,8533.0
2020-01-02 15:30:00,234.6,235.18,234.5,235.14,53710.0,234.6,235.18,234.5,235.14,53710.0
2020-01-03 09:30:00,231.54,232.95,229.93,231.8,48646.0,231.54,232.95,229.93,231.8,48646.0
2020-01-03 10:00:00,231.91,232.57,230.68,232.44,9290.0,231.91,232.57,230.68,232.44,9290.0
2020-01-03 10:30:00,232.64,233.22,232.39,232.91,25463.0,232.64,233.22,232.39,232.91,25463.0
2020-01-03 11:00:00,232.81,233.83,232.55,233.32,9802.0,232.81,233.83,232.55,233.32,9802.0
2020-01-03 11:30:00,233.51,233.75,233.34,233.35,8096.0,233.51,233.75,233.34,233.35,8096.0
2020-01-03 12:00:00,233.46,233.7,232.8,233.03,10570.0,233.46,233.7,232.8,233.03,10570.0
2020-01-03 12:30:00,233.07,233.17,232.6,232.71,10670.0,233.07,233.17,232.6,232.71,10670.0
2020-01-03 13:00:00,232.61,232.89,232.33,232.89,5015.0,232.61,232.89,232.33,232.89,5015.0
2020-01-03 13:30:00,232.85,232.85,231.82,231.95,6020.0,232.85,232.85,231.82,231.95,6020.0
2020-01-03 14:00:00,232.06,232.08,231.49,232.03,5484.0,232.06,232.08,231.49,232.03,5484.0
2020-01-03 14:30:00,232.03,232.26,231.73,232.05,7671.0,232.03,232.26,231.73,232.05,7671.0
2020-01-03 15:00:00,232.09,232.37,231.57,231.63,13720.0,232.09,232.37,231.57,231.63,13720.0
2020-01-03 15:30:00,231.58,231.59,230.87,231.05,36992.0,231.58,231.59,230.87,231.05,36992.0
2020-01-06 09:30:00,229.67,230.45,229.48,230.16,9813.0,229.67,230.45,229.48,230.16,9813.0
2020-01-06 10:00:00,230.13,230.13,229.15,229.28,10641.0,230.13,230.13,229.15,229.28,10641.0
2020-01-06 10:30:00,229.23,229.79,229.14,229.19,15256.0,229.23,229.79,229.14,229.19,15256.0
2020-01-06 11:00:00,229.19,229.29,228.7,229.05,11009.0,229.19,229.29,228.7,229.05,11009.0
2020-01-06 11:30:00,229.0,229.22,228.7,228.86,7431.0,229.0,229.22,228.7,228.86,7431.0
2020-01-06 12:00:00,228.67,228.82,228.4,228.41,8158.0,228.67,228.82,228.4,228.41,8158.0
2020-01-06 12:30:00,228.45,228.77,228.3,228.77,5065.0,228.45,228.77,228.3,228.77,5065.0
2020-01-06 13:00:00,228.68,228.94,228.57,228.77,8016.0,228.68,228.94,228.57,228.77,8016.0
2020-01-06 13:30:00,228.73,229.27,228.72,228.84,6548.0,228.73,229.27,228.72,228.84,6548.0
2020-01-06 14:00:00,228.66,229.06,228.57,228.96,6927.0,228.66,229.06,228.57,228.96,6927.0
2020-01-06 14:30:00,228.85,229.18,228.68,228.75,7094.0,228.85,229.18,228.68,228.75,7094.0
2020-01-06 15:00:00,228.8,229.02,228.62,228.66,14250.0,228.8,229.02,228.62,228.66,14250.0
2020-01-06 15:30:00,228.64,229.14,228.26,228.95,54736.0,228.64,229.14,228.26,228.95,54736.0
2020-01-07 09:30:00,226.29,229.8,226.29,227.91,20970.0,226.29,229.8,226.29,227.91,20970.0
2020-01-07 10:00:00,227.95,229.8,227.55,229.8,11877.0,227.95,229.8,227.55,229.8,11877.0
2020-01-07 10:30:00,229.91,230.77,229.54,230.69,20451.0,229.91,230.77,229.54,230.69,20451.0
2020-01-07 11:00:00,230.69,231.48,230.69,230.88,17104.0,230.69,231.48,230.69,230.88,17104.0
2020-01-07 11:30:00,230.88,231.27,230.83,230.93,5593.0,230.88,231.27,230.83,230.93,5593.0
2020-01-07 12:00:00,230.97,231.43,230.96,231.39,7215.0,230.97,231.43,230.96,231.39,7215.0
2020-01-07 12:30:00,231.3,231.35,231.01,231.29,6822.0,231.3,231.35,231.01,231.29,6822.0
2020-01-07 13:00:00,231.19,231.6,231.1,231.51,13551.0,231.19,231.6,231.1,231.51,13551.0
2020-01-07 13:30:00,231.45,231.6,231.16,231.44,7000.0,231.45,231.6,231.16,231.44,7000.0
2020-01-07 14:00:00,231.43,231.49,230.44,230.71,12096.0,231.43,231.49,230.44,230.71,12096.0
2020-01-07 14:30:00,230.74,231.15,230.55,231.02,16597.0,230.74,231.15,230.55,231.02,16597.0
2020-01-07 15:00:00,231.11,231.5,231.03,231.4,14024.0,231.11,231.5,231.03,231.4,14024.0
2020-01-07 15:30:00,231.42,232.06,231.35,231.97,73332.0,231.42,232.06,231.35,231.97,73332.0
2020-01-08 09:30:00,221.0,230.02,217.57,230.02,76398.0,221.0,230.02,217.57,230.02,76398.0
2020-01-08 10:00:00,229.92,230.18,228.89,229.01,10616.0,229.92,230.18,228.89,229.01,10616.0
2020-01-08 10:30:00,229.02,229.07,228.29,228.29,10087.0,229.02,229.07,228.29,228.29,10087.0
2020-01-08 11:00:00,228.1,228.25,227.33,228.25,25993.0,228.1,228.25,227.33,228.25,25993.0
2020-01-08 11:30:00,228.17,228.92,227.52,228.5,38349.0,228.17,228.92,227.52,228.5,38349.0
2020-01-08 12:00:00,228.41,228.91,228.39,228.76,4926.0,228.41,228.91,228.39,228.76,4926.0
2020-01-08 12:30:00,228.76,228.86,228.5,228.52,7297.0,228.76,228.86,228.5,228.52,7297.0
2020-01-08 13:00:00,228.49,228.62,226.64,226.89,22022.0,228.49,228.62,226.64,226.89,22022.0
2020-01-08 13:30:00,226.91,227.0,226.35,226.4,20169.0,226.91,227.0,226.35,226.4,20169.0
2020-01-08 14:00:00,226.5,227.57,226.48,227.57,11606.0,226.5,227.57,226.48,227.57,11606.0
2020-01-08 14:30:00,227.5,227.61,227.05,227.61,20871.0,227.5,227.61,227.05,227.61,20871.0
2020-01-08 15:00:00,227.61,227.96,227.43,227.65,15420.0,227.61,227.96,227.43,227.65,15420.0
2020-01-08 15:30:00,227.54,227.71,226.06,226.35,62233.0,227.54,227.71,226.06,226.35,62233.0
2020-01-09 09:30:00,227.83,228.89,227.04,227.04,27047.0,227.83,228.89,227.04,227.04,27047.0
2020-01-09 10:00:00,227.21,227.97,226.38,227.97,10381.0,227.21,227.97,226.38,227.97,10381.0
2020-01-09 10:30:00,228.18,228.4,226.84,226.94,17373.0,228.18,228.4,226.84,226.94,17373.0
2020-01-09 11:00:00,226.93,227.11,226.37,226.98,25063.0,226.93,227.11,226.37,226.98,25063.0
2020-01-09 11:30:00,227.09,227.61,227.08,227.46,10276.0,227.09,227.61,227.08,227.46,10276.0
2020-01-09 12:00:00,227.49,228.05,226.98,227.0,7910.0,227.49,228.05,226.98,227.0,7910.0
2020-01-09 12:30:00,227.16,227.16,226.41,226.7,13097.0,227.16,227.16,226.41,226.7,13097.0
2020-01-09 13:00:00,226.74,227.19,226.58,227.19,7800.0,226.74,227.19,226.58,227.19,7800.0
2020-01-09 13:30:00,227.17,227.63,227.06,227.3,6182.0,227.17,227.63,227.06,227.3,6182.0
2020-01-09 14:00:00,227.66,227.97,227.46,227.88,8416.0,227.66,227.97,227.46,227.88,8416.0
2020-01-09 14:30:00,228.12,228.51,227.99,228.3,7055.0,228.12,228.51,227.99,228.3,7055.0
2020-01-09 15:00:00,228.38,228.89,228.33,228.88,9051.0,228.38,228.89,228.33,228.88,9051.0
2020-01-09 15:30:00,228.9,229.04,228.3,228.6,44428.0,228.9,229.04,228.3,228.6,44428.0
2020-01-10 09:30:00,230.19,230.69,229.75,230.33,13936.0,230.19,230.69,229.75,230.33,13936.0
2020-01-10 10:00:00,230.2,231.36,229.93,231.01,9986.0,230.2,231.36,229.93,231.01,9986.0
2020-01-10 10:30:00,231.02,232.0,230.83,232.0,9120.0,231.02,232.0,230.83,232.0,9120.0
2020-01-10 11:00:00,231.98,232.01,231.34,231.55,10400.0,231.98,232.01,231.34,231.55,10400.0
2020-01-10 11:30:00,231.49,231.79,231.11,231.45,7772.0,231.49,231.79,231.11,231.45,7772.0
2020-01-10 12:00:00,231.42,231.42,230.91,231.04,4065.0,231.42,231.42,230.91,231.04,4065.0
2020-01-10 12:30:00,231.05,231.79,231.04,231.64,9110.0,231.05,231.79,231.04,231.64,9110.0
2020-01-10 13:00:00,231.5,231.73,231.13,231.37,12800.0,231.5,231.73,231.13,231.37,12800.0
2020-01-10 13:30:00,231.27,231.87,231.21,231.59,9015.0,231.27,231.87,231.21,231.59,9015.0
2020-01-10 14:00:00,231.6,231.7,231.08,231.21,11368.0,231.6,231.7,231.08,231.21,11368.0
2020-01-10 14:30:00,231.0,231.25,230.91,230.96,16109.0,231.0,231.25,230.91,230.96,16109.0
2020-01-10 15:00:00,230.97,231.05,230.31,230.64,15632.0,230.97,231.05,230.31,230.64,15632.0
2020-01-10 15:30:00,230.58,230.96,230.06,230.88,54427.0,230.58,230.96,230.06,230.88,54427.0
2020-01-13 09:30:00,231.15,231.41,229.88,230.97,8330.0,231.15,231.41,229.88,230.97,8330.0
2020-01-13 10:00:00,231.02,231.51,230.85,230.85,12781.0,231.02,231.51,230.85,230.85,12781.0
2020-01-13 10:30:00,230.77,231.22,230.63,230.96,6639.0,230.77,231.22,230.63,230.96,6639.0
2020-01-13 11:00:00,230.88,231.11,230.43,230.96,9967.0,230.88,231.11,230.43,230.96,9967.0
2020-01-13 11:30:00,230.88,231.12,229.23,229.67,38962.0,230.88,231.12,229.23,229.67,38962.0
2020-01-13 12:00:00,229.81,230.24,229.6,229.82,16631.0,229.81,230.24,229.6,229.82,16631.0
2020-01-13 12:30:00,229.72,229.89,229.31,229.31,9410.0,229.72,229.89,229.31,229.31,9410.0
2020-01-13 13:00:00,229.26,230.11,229.16,229.66,23380.0,229.26,230.11,229.16,229.66,23380.0
2020-01-13 13:30:00,229.58,229.61,229.18,229.32,18678.0,229.58,229.61,229.18,229.32,18678.0
2020-01-13 14:00:00,229.34,229.58,229.17,229.46,9784.0,229.34,229.58,229.17,229.46,9784.0
2020-01-13 14:30:00,229.46,229.53,229.25,229.4,8881.0,229.46,229.53,229.25,229.4,8881.0
2020-01-13 15:00:00,229.43,229.45,228.92,229.17,10607.0,229.43,229.45,228.92,229.17,10607.0
2020-01-13 15:30:00,229.16,229.2,228.6,228.87,39042.0,229.16,229.2,228.6,228.87,39042.0
2020-01-14 09:30:00,228.82,230.81,227.45,229.85,17495.0,228.82,230.81,227.45,229.85,17495.0
2020-01-14 10:00:00,229.72,230.0,228.92,229.87,22124.0,229.72,230.0,228.92,229.87,22124.0
2020-01-14 10:30:00,229.83,230.78,229.6,230.78,28348.0,229.83,230.78,229.6,230.78,28348.0
2020-01-14 11:00:00,230.82,231.76,230.78,231.65,28546.0,230.82,231.76,230.78,231.65,28546.0
2020-01-14 11:30:00,231.63,232.84,231.6,232.16,27608.0,231.63,232.84,231.6,232.16,27608.0
2020-01-14 12:00:00,232.26,233.14,232.08,232.7,14594.0,232.26,233.14,232.08,232.7,14594.0
2020-01-14 12:30:00,232.71,233.92,232.7,233.79,14314.0,232.71,233.92,232.7,233.79,14314.0
2020-01-14 13:00:00,233.85,234.23,233.8,234.17,6111.0,233.85,234.23,233.8,234.17,6111.0
2020-01-14 13:30:00,234.19,234.19,232.59,232.59,25897.0,234.19,234.19,232.59,232.59,25897.0
2020-01-14 14:00:00,232.52,232.52,231.55,232.17,10980.0,232.52,232.52,231.55,232.17,10980.0
2020-01-14 14:30:00,232.22,232.58,231.82,231.94,13516.0,232.22,232.58,231.82,231.94,13516.0
2020-01-14 15:00:00,232.0,232.1,231.47,231.93,12973.0,232.0,232.1,231.47,231.93,12973.0
2020-01-14 15:30:00,231.86,232.33,231.75,232.08,46226.0,231.86,232.33,231.75,232.08,46226.0
2020-01-15 09:30:00,232.53,233.16,231.48,233.15,27516.0,232.53,233.16,231.48,233.15,27516.0
2020-01-15 10:00:00,233.13,234.25,233.12,233.73,6700.0,233.13,234.25,233.12,233.73,6700.0
2020-01-15 10:30:00,233.95,234.68,233.88,234.67,9086.0,233.95,234.68,233.88,234.67,9086.0
2020-01-15 11:00:00,234.78,235.43,234.66,235.14,16202.0,234.78,235.43,234.66,235.14,16202.0
2020-01-15 11:30:00,235.2,235.39,234.81,234.99,12622.0,235.2,235.39,234.81,234.99,12622.0
2020-01-15 12:00:00,234.88,235.14,234.72,235.06,3469.0,234.88,235.14,234.72,235.06,3469.0
2020-01-15 12:30:00,235.03,235.18,234.76,234.77,6488.0,235.03,235.18,234.76,234.77,6488.0
2020-01-15 13:00:00,234.72,235.15,234.68,235.12,4630.0,234.72,235.15,234.68,235.12,4630.0
2020-01-15 13:30:00,235.08,235.29,234.81,234.87,11455.0,235.08,235.29,234.81,234.87,11455.0
2020-01-15 14:00:00,234.91,235.61,234.85,235.48,39781.0,234.91,235.61,234.85,235.48,39781.0
2020-01-15 14:30:00,235.55,235.69,234.66,234.68,44576.0,235.55,235.69,234.66,234.68,44576.0
2020-01-15 15:00:00,234.63,234.63,233.77,233.85,22344.0,234.63,234.63,233.77,233.85,22344.0
2020-01-15 15:30:00,233.93,234.56,233.82,234.38,54086.0,233.93,234.56,233.82,234.38,54086.0
2020-01-16 09:30:00,235.69,236.41,234.84,235.05,11908.0,235.69,236.41,234.84,235.05,11908.0
2020-01-16 10:00:00,234.98,236.17,234.85,236.17,15814.0,234.98,236.17,234.85,236.17,15814.0
2020-01-16 10:30:00,236.25,236.59,236.02,236.28,4349.0,236.25,236.59,236.02,236.28,4349.0
2020-01-16 11:00:00,236.28,236.61,235.97,236.49,4511.0,236.28,236.61,235.97,236.49,4511.0
2020-01-16 11:30:00,236.28,236.42,235.84,236.33,8738.0,236.28,236.42,235.84,236.33,8738.0
2020-01-16 12:00:00,236.22,236.62,236.05,236.11,6105.0,236.22,236.62,236.05,236.11,6105.0
2020-01-16 12:30:00,236.1,236.83,236.1,236.7,7750.0,236.1,236.83,236.1,236.7,7750.0
2020-01-16 13:00:00,236.71,237.0,236.64,236.83,8500.0,236.71,237.0,236.64,236.83,8500.0
2020-01-16 13:30:00,236.87,237.44,236.86,237.15,7810.0,236.87,237.44,236.86,237.15,7810.0
2020-01-16 14:00:00,237.15,237.18,236.55,236.56,7415.0,237.15,237.18,236.55,236.56,7415.0
2020-01-16 14:30:00,236.56,237.15,236.33,237.04,14275.0,236.56,237.15,236.33,237.04,14275.0
2020-01-16 15:00:00,237.0,237.44,236.91,237.15,15373.0,237.0,237.44,236.91,237.15,15373.0
2020-01-16 15:30:00,237.12,237.79,237.07,237.61,48049.0,237.12,237.79,237.07,237.61,48049.0
2020-01-17 09:30:00,238.14,239.42,236.22,239.41,49636.0,238.14,239.42,236.22,239.41,49636.0
2020-01-17 10:00:00,239.26,239.26,237.18,238.0,7983.0,239.26,239.26,237.18,238.0,7983.0
2020-01-17 10:30:00,238.04,238.29,237.9,238.12,8951.0,238.04,238.29,237.9,238.12,8951.0
2020-01-17 11:00:00,238.22,238.97,238.22,238.64,24096.0,238.22,238.97,238.22,238.64,24096.0
2020-01-17 11:30:00,239.02,239.46,238.86,239.46,9539.0,239.02,239.46,238.86,239.46,9539.0
2020-01-17 12:00:00,239.56,239.73,239.24,239.43,9249.0,239.56,239.73,239.24,239.43,9249.0
2020-01-17 12:30:00,239.39,239.47,238.92,239.02,12836.0,239.39,239.47,238.92,239.02,12836.0
2020-01-17 13:00:00,239.05,239.25,238.83,239.15,10873.0,239.05,239.25,238.83,239.15,10873.0
2020-01-17 13:30:00,239.16,239.17,238.8,238.88,10997.0,239.16,239.17,238.8,238.88,10997.0
2020-01-17 14:00:00,238.91,239.04,238.47,238.5,9633.0,238.91,239.04,238.47,238.5,9633.0
2020-01-17 14:30:00,238.54,239.23,238.54,239.18,12136.0,238.54,239.23,238.54,239.18,12136.0
2020-01-17 15:00:00,239.22,239.44,239.03,239.16,17013.0,239.22,239.44,239.03,239.16,17013.0
2020-01-17 15:30:00,239.14,239.99,239.14,239.6,46144.0,239.14,239.99,239.14,239.6,46144.0
2020-01-21 09:30:00,239.39,242.58,238.8,242.14,34672.0,239.39,242.58,238.8,242.14,34672.0
2020-01-21 10:00:00,242.09,243.26,241.86,242.95,33609.0,242.09,243.26,241.86,242.95,33609.0
2020-01-21 10:30:00,243.08,243.74,242.87,243.58,31135.0,243.08,243.74,242.87,243.58,31135.0
2020-01-21 11:00:00,243.54,244.4,243.47,244.24,27389.0,243.54,244.4,243.47,244.24,27389.0
2020-01-21 11:30:00,244.22,245.36,244.18,244.81,33843.0,244.22,245.36,244.18,244.81,33843.0
2020-01-21 12:00:00,244.75,244.87,244.43,244.53,33561.0,244.75,244.87,244.43,244.53,33561.0
2020-01-21 12:30:00,244.48,244.59,244.06,244.06,26210.0,244.48,244.59,244.06,244.06,26210.0
2020-01-21 13:00:00,244.22,244.32,243.52,243.93,13234.0,244.22,244.32,243.52,243.93,13234.0
2020-01-21 13:30:00,243.93,244.25,243.76,244.2,34183.0,243.93,244.25,243.76,244.2,34183.0
2020-01-21 14:00:00,244.24,244.6,243.93,244.45,21499.0,244.24,244.6,243.93,244.45,21499.0
2020-01-21 14:30:00,244.45,244.91,244.39,244.87,15443.0,244.45,244.91,244.39,244.87,15443.0
2020-01-21 15:00:00,244.86,245.0,244.02,244.09,21166.0,244.86,245.0,244.02,244.09,21166.0
2020-01-21 15:30:00,244.13,244.38,243.67,243.68,63415.0,244.13,244.38,243.67,243.68,63415.0
2020-01-22 09:30:00,244.61,245.68,243.66,245.05,13630.0,244.61,245.68,243.66,245.05,13630.0
2020-01-22 10:00:00,245.37,245.66,244.55,245.47,21296.0,245.37,245.66,244.55,245.47,21296.0
2020-01-22 10:30:00,245.2,245.33,244.84,244.98,17168.0,245.2,245.33,244.84,244.98,17168.0
2020-01-22 11:00:00,244.95,244.98,244.57,244.96,15984.0,244.95,244.98,244.57,244.96,15984.0
2020-01-22 11:30:00,245.01,245.37,244.85,245.15,12240.0,245.01,245.37,244.85,245.15,12240.0
2020-01-22 12:00:00,245.19,245.2,244.38,244.52,13141.0,245.19,245.2,244.38,244.52,13141.0
2020-01-22 12:30:00,244.45,244.97,244.33,244.97,10213.0,244.45,244.97,244.33,244.97,10213.0
2020-01-22 13:00:00,244.99,245.28,244.79,244.97,15396.0,244.99,245.28,244.79,244.97,15396.0
2020-01-22 13:30:00,245.02,245.02,244.29,244.29,8773.0,245.02,245.02,244.29,244.29,8773.0
2020-01-22 14:00:00,244.16,244.16,243.57,243.6,8780.0,244.16,244.16,243.57,243.6,8780.0
2020-01-22 14:30:00,243.55,243.98,243.45,243.98,12638.0,243.55,243.98,243.45,243.98,12638.0
2020-01-22 15:00:00,243.95,244.01,243.51,243.73,12257.0,243.95,244.01,243.51,243.73,12257.0
2020-01-22 15:30:00,243.67,244.3,243.67,244.04,36824.0,243.67,244.3,243.67,244.04,36824.0
2020-01-23 09:30:00,242.98,243.68,240.66,242.77,21870.0,242.98,243.68,240.66,242.77,21870.0
2020-01-23 10:00:00,242.74,243.08,241.71,242.52,13863.0,242.74,243.08,241.71,242.52,13863.0
2020-01-23 10:30:00,242.39,242.49,241.62,242.02,11112.0,242.39,242.49,241.62,242.02,11112.0
2020-01-23 11:00:00,241.98,242.03,240.44,240.65,9372.0,241.98,242.03,240.44,240.65,9372.0
2020-01-23 11:30:00,240.5,240.74,239.53,240.27,20939.0,240.5,240.74,239.53,240.27,20939.0
2020-01-23 12:00:00,240.26,240.72,240.22,240.72,16498.0,240.26,240.72,240.22,240.72,16498.0
2020-01-23 12:30:00,240.78,240.84,239.92,239.98,11588.0,240.78,240.84,239.92,239.98,11588.0
2020-01-23 13:00:00,239.97,240.08,239.27,239.28,16008.0,239.97,240.08,239.27,239.28,16008.0
2020-01-23 13:30:00,239.35,240.96,239.07,240.84,24042.0,239.35,240.96,239.07,240.84,24042.0
2020-01-23 14:00:00,240.89,241.82,240.84,241.63,12895.0,240.89,241.82,240.84,241.63,12895.0
2020-01-23 14:30:00,241.61,241.77,241.08,241.39,14345.0,241.61,241.77,241.08,241.39,14345.0
2020-01-23 15:00:00,241.37,241.37,240.74,240.94,13958.0,241.37,241.37,240.74,240.94,13958.0
2020-01-23 15:30:00,240.79,242.12,240.79,241.93,99738.0,240.79,242.12,240.79,241.93,99738.0
2020-01-24 09:30:00,242.69,243.02,239.95,240.44,21185.0,242.69,243.02,239.95,240.44,21185.0
2020-01-24 10:00:00,240.48,240.48,237.74,237.74,21264.0,240.48,240.48,237.74,237.74,21264.0
2020-01-24 10:30:00,237.63,238.4,237.26,237.76,19229.0,237.63,238.4,237.26,237.76,19229.0
2020-01-24 11:00:00,237.74,238.22,236.53,236.85,26537.0,237.74,238.22,236.53,236.85,26537.0
2020-01-24 11:30:00,237.06,237.71,236.2,237.37,24662.0,237.06,237.71,236.2,237.37,24662.0
2020-01-24 12:00:00,237.26,237.53,236.72,237.33,9858.0,237.26,237.53,236.72,237.33,9858.0
2020-01-24 12:30:00,237.39,238.08,237.39,237.7,8369.0,237.39,238.08,237.39,237.7,8369.0
2020-01-24 13:00:00,237.65,237.78,237.16,237.53,7663.0,237.65,237.78,237.16,237.53,7663.0
2020-01-24 13:30:00,237.53,237.53,236.55,237.02,12215.0,237.53,237.53,236.55,237.02,12215.0
2020-01-24 14:00:00,237.09,237.25,236.42,236.44,20829.0,237.09,237.25,236.42,236.44,20829.0
2020-01-24 14:30:00,236.63,237.3,236.23,237.3,24862.0,236.63,237.3,236.23,237.3,24862.0
2020-01-24 15:00:00,237.33,238.39,237.22,238.16,52623.0,237.33,238.39,237.22,238.16,52623.0
2020-01-24 15:30:00,238.07,238.26,237.27,237.54,74247.0,238.07,238.26,237.27,237.54,74247.0
2020-01-27 09:30:00,233.81,236.06,232.82,233.33,43544.0,233.81,236.06,232.82,233.33,43544.0
2020-01-27 10:00:00,233.25,234.37,232.64,233.98,21934.0,233.25,234.37,232.64,233.98,21934.0
2020-01-27 10:30:00,233.84,234.06,232.48,232.64,15461.0,233.84,234.06,232.48,232.64,15461.0
2020-01-27 11:00:00,232.6,233.81,232.51,233.8,14336.0,232.6,233.81,232.51,233.8,14336.0
2020-01-27 11:30:00,233.79,234.28,233.24,233.42,16019.0,233.79,234.28,233.24,233.42,16019.0
2020-01-27 12:00:00,233.43,233.59,232.92,232.92,14339.0,233.43,233.59,232.92,232.92,14339.0
2020-01-27 12:30:00,232.94,233.58,232.91,233.12,10187.0,232.94,233.58,232.91,233.12,10187.0
2020-01-27 13:00:00,233.06,233.27,232.77,232.94,13530.0,233.06,233.27,232.77,232.94,13530.0
2020-01-27 13:30:00,232.93,233.2,232.58,232.59,12859.0,232.93,233.2,232.58,232.59,12859.0
2020-01-27 14:00:00,232.48,232.97,232.35,232.89,23308.0,232.48,232.97,232.35,232.89,23308.0
2020-01-27 14:30:00,232.89,232.9,232.31,232.63,23303.0,232.89,232.9,232.31,232.63,23303.0
2020-01-27 15:00:00,232.66,232.88,232.1,232.29,26954.0,232.66,232.88,232.1,232.29,26954.0
2020-01-27 15:30:00,232.23,232.54,231.72,232.36,56443.0,232.23,232.54,231.72,232.36,56443.0
2020-01-28 09:30:00,233.0,233.83,231.99,233.28,21828.0,233.0,233.83,231.99,233.28,21828.0
2020-01-28 10:00:00,232.93,234.95,231.9,234.18,13539.0,232.93,234.95,231.9,234.18,13539.0
2020-01-28 10:30:00,234.19,235.31,234.18,235.04,7787.0,234.19,235.31,234.18,235.04,7787.0
2020-01-28 11:00:00,235.1,235.5,234.97,235.47,15359.0,235.1,235.5,234.97,235.47,15359.0
2020-01-28 11:30:00,235.32,235.53,234.97,235.02,6579.0,235.32,235.53,234.97,235.02,6579.0
2020-01-28 12:00:00,234.91,235.9,234.9,235.9,6326.0,234.91,235.9,234.9,235.9,6326.0
2020-01-28 12:30:00,235.89,235.92,235.23,235.65,5987.0,235.89,235.92,235.23,235.65,5987.0
2020-01-28 13:00:00,235.59,236.58,235.55,236.25,9235.0,235.59,236.58,235.55,236.25,9235.0
2020-01-28 13:30:00,236.16,236.9,236.02,236.69,9164.0,236.16,236.9,236.02,236.69,9164.0
2020-01-28 14:00:00,236.69,236.79,236.39,236.62,5371.0,236.69,236.79,236.39,236.62,5371.0
2020-01-28 14:30:00,236.5,237.38,236.49,237.07,7111.0,236.5,237.38,236.49,237.07,7111.0
2020-01-28 15:00:00,237.16,237.17,236.49,237.14,26154.0,237.16,237.17,236.49,237.14,26154.0
2020-01-28 15:30:00,237.06,237.06,235.76,235.86,64769.0,237.06,237.06,235.76,235.86,64769.0
2020-01-29 09:30:00,236.72,236.72,235.11,235.45,6791.0,236.72,236.72,235.11,235.45,6791.0
2020-01-29 10:00:00,235.45,236.45,235.45,236.25,18487.0,235.45,236.45,235.45,236.25,18487.0
2020-01-29 10:30:00,236.49,236.71,236.16,236.41,10356.0,236.49,236.71,236.16,236.41,10356.0
2020-01-29 11:00:00,236.5,236.51,236.17,236.35,7868.0,236.5,236.51,236.17,236.35,7868.0
2020-01-29 11:30:00,236.22,236.41,236.05,236.26,15213.0,236.22,236.41,236.05,236.26,15213.0
2020-01-29 12:00:00,236.19,236.35,236.03,236.16,17630.0,236.19,236.35,236.03,236.16,17630.0
2020-01-29 12:30:00,236.19,236.51,236.17,236.46,14828.0,236.19,236.51,236.17,236.46,14828.0
2020-01-29 13:00:00,236.54,237.05,236.47,237.05,6319.0,236.54,237.05,236.47,237.05,6319.0
2020-01-29 13:30:00,237.02,237.21,236.75,236.99,7821.0,237.02,237.21,236.75,236.99,7821.0
2020-01-29 14:00:00,236.8,237.12,236.58,237.0,8325.0,236.8,237.12,236.58,237.0,8325.0
2020-01-29 14:30:00,237.1,237.1,235.84,235.84,9500.0,237.1,237.1,235.84,235.84,9500.0
2020-01-29 15:00:00,235.9,235.96,234.81,235.07,8424.0,235.9,235.96,234.81,235.07,8424.0
2020-01-29 15:30:00,235.05,235.22,233.99,234.0,42270.0,235.05,235.22,233.99,234.0,42270.0
2020-01-30 09:30:00,231.78,231.78,228.01,230.46,34594.0,231.78,231.78,228.01,230.46,34594.0
2020-01-30 10:00:00,230.52,231.07,229.05,229.64,25255.0,230.52,231.07,229.05,229.64,25255.0
2020-01-30 10:30:00,229.2,229.73,228.82,229.16,29569.0,229.2,229.73,228.82,229.16,29569.0
2020-01-30 11:00:00,229.2,230.03,229.2,229.69,59716.0,229.2,230.03,229.2,229.69,59716.0
2020-01-30 11:30:00,229.46,229.98,228.98,229.61,14333.0,229.46,229.98,228.98,229.61,14333.0
2020-01-30 12:00:00,229.56,229.98,229.05,229.05,10274.0,229.56,229.98,229.05,229.05,10274.0
2020-01-30 12:30:00,229.17,229.23,228.36,229.02,10556.0,229.17,229.23,228.36,229.02,10556.0
2020-01-30 13:00:00,229.0,229.15,228.09,228.49,7501.0,229.0,229.15,228.09,228.49,7501.0
2020-01-30 13:30:00,228.41,228.73,227.65,227.74,11326.0,228.41,228.73,227.65,227.74,11326.0
2020-01-30 14:00:00,227.64,228.01,226.82,226.82,16409.0,227.64,228.01,226.82,226.82,16409.0
2020-01-30 14:30:00,226.92,227.87,226.79,227.32,89434.0,226.92,227.87,226.79,227.32,89434.0
2020-01-30 15:00:00,227.42,227.79,226.69,227.06,37506.0,227.42,227.79,226.69,227.06,37506.0
2020-01-30 15:30:00,227.12,229.03,227.12,228.8,97954.0,227.12,229.03,227.12,228.8,97954.0
2020-01-31 09:30:00,228.32,229.6,225.99,226.09,35406.0,228.32,229.6,225.99,226.09,35406.0
2020-01-31 10:00:00,225.94,226.5,225.71,225.85,18708.0,225.94,226.5,225.71,225.85,18708.0
2020-01-31 10:30:00,225.78,226.17,225.64,225.82,16427.0,225.78,226.17,225.64,225.82,16427.0
2020-01-31 11:00:00,225.91,226.08,224.62,224.65,31429.0,225.91,226.08,224.62,224.65,31429.0
2020-01-31 11:30:00,224.79,225.43,224.75,225.03,30852.0,224.79,225.43,224.75,225.03,30852.0
2020-01-31 12:00:00,225.01,225.01,223.62,224.0,20495.0,225.01,225.01,223.62,224.0,20495.0
2020-01-31 12:30:00,223.93,223.93,222.55,223.3,21550.0,223.93,223.93,222.55,223.3,21550.0
2020-01-31 13:00:00,223.33,223.84,222.91,223.17,13380.0,223.33,223.84,222.91,223.17,13380.0
2020-01-31 13:30:00,223.16,223.42,222.54,223.3,12370.0,223.16,223.42,222.54,223.3,12370.0
2020-01-31 14:00:00,223.38,223.76,223.06,223.44,15004.0,223.38,223.76,223.06,223.44,15004.0
2020-01-31 14:30:00,223.33,224.18,223.32,224.13,11908.0,223.33,224.18,223.32,224.13,11908.0
2020-01-31 15:00:00,224.21,224.46,223.51,223.62,13540.0,224.21,224.46,223.51,223.62,13540.0
2020-01-31 15:30:00,223.62,224.25,223.12,223.84,44537.0,223.62,224.25,223.12,223.84,44537.0
2020-02-03 09:30:00,227.15,228.23,225.91,227.2,41588.0,227.15,228.23,225.91,227.2,41588.0
2020-02-03 10:00:00,227.25,229.09,226.93,227.65,15946.0,227.25,229.09,226.93,227.65,15946.0
2020-02-03 10:30:00,227.67,227.67,225.0,225.19,34658.0,227.67,227.67,225.0,225.19,34658.0
2020-02-03 11:00:00,225.22,225.36,224.43,224.81,25697.0,225.22,225.36,224.43,224.81,25697.0
2020-02-03 11:30:00,224.84,225.06,224.34,225.05,37100.0,224.84,225.06,224.34,225.05,37100.0
2020-02-03 12:00:00,224.98,226.12,224.68,225.82,28500.0,224.98,226.12,224.68,225.82,28500.0
2020-02-03 12:30:00,225.81,226.56,225.45,226.45,12283.0,225.81,226.56,225.45,226.45,12283.0
2020-02-03 13:00:00,226.51,226.92,226.16,226.32,13139.0,226.51,226.92,226.16,226.32,13139.0
2020-02-03 13:30:00,226.37,226.69,226.28,226.67,25803.0,226.37,226.69,226.28,226.67,25803.0
2020-02-03 14:00:00,226.57,226.78,226.16,226.27,30496.0,226.57,226.78,226.16,226.27,30496.0
2020-02-03 14:30:00,226.23,226.76,226.14,226.66,22712.0,226.23,226.76,226.14,226.66,22712.0
2020-02-03 15:00:00,226.66,226.96,226.57,226.65,19623.0,226.66,226.96,226.57,226.65,19623.0
2020-02-03 15:30:00,226.58,226.58,225.48,226.11,58325.0,226.58,226.58,225.48,226.11,58325.0
2020-02-04 09:30:00,214.49,221.52,214.49,217.87,199652.0,214.49,221.52,214.49,217.87,199652.0
2020-02-04 10:00:00,217.54,219.52,216.21,217.96,89088.0,217.54,219.52,216.21,217.96,89088.0
2020-02-04 10:30:00,217.87,224.59,216.92,222.16,132381.0,217.87,224.59,216.92,222.16,132381.0
2020-02-04 11:00:00,222.22,222.78,219.91,220.13,60492.0,222.22,222.78,219.91,220.13,60492.0
2020-02-04 11:30:00,220.24,220.48,218.67,219.0,49294.0,220.24,220.48,218.67,219.0,49294.0
2020-02-04 12:00:00,219.02,219.42,216.8,216.93,43095.0,219.02,219.42,216.8,216.93,43095.0
2020-02-04 12:30:00,216.96,217.97,216.83,217.45,35700.0,216.96,217.97,216.83,217.45,35700.0
2020-02-04 13:00:00,217.33,217.71,216.94,217.04,16087.0,217.33,217.71,216.94,217.04,16087.0
2020-02-04 13:30:00,216.94,217.64,216.52,217.64,33618.0,216.94,217.64,216.52,217.64,33618.0
2020-02-04 14:00:00,217.53,218.3,217.38,217.96,59789.0,217.53,218.3,217.38,217.96,59789.0
2020-02-04 14:30:00,217.86,218.35,217.45,217.97,55125.0,217.86,218.35,217.45,217.97,55125.0
2020-02-04 15:00:00,218.03,218.97,217.78,218.92,44827.0,218.03,218.97,217.78,218.92,44827.0
2020-02-04 15:30:00,218.97,219.97,218.49,219.03,132726.0,218.97,219.97,218.49,219.03,132726.0
2020-02-05 09:30:00,221.78,222.5,219.87,220.75,49397.0,221.78,222.5,219.87,220.75,49397.0
2020-02-05 10:00:00,220.7,222.11,220.7,220.98,33324.0,220.7,222.11,220.7,220.98,33324.0
2020-02-05 10:30:00,220.8,222.11,220.37,222.06,24617.0,220.8,222.11,220.37,222.06,24617.0
2020-02-05 11:00:00,222.1,222.38,220.88,221.26,30154.0,222.1,222.38,220.88,221.26,30154.0
2020-02-05 11:30:00,221.31,221.39,220.7,221.18,23152.0,221.31,221.39,220.7,221.18,23152.0
2020-02-05 12:00:00,221.15,221.21,220.19,220.26,20358.0,221.15,221.21,220.19,220.26,20358.0
2020-02-05 12:30:00,220.26,220.4,219.68,220.04,22480.0,220.26,220.4,219.68,220.04,22480.0
2020-02-05 13:00:00,220.03,221.01,219.95,220.96,26113.0,220.03,221.01,219.95,220.96,26113.0
2020-02-05 13:30:00,221.01,222.31,221.01,222.1,47538.0,221.01,222.31,221.01,222.1,47538.0
2020-02-05 14:00:00,222.03,222.16,221.83,221.95,20394.0,222.03,222.16,221.83,221.95,20394.0
2020-02-05 14:30:00,221.95,221.95,220.69,220.77,41235.0,221.95,221.95,220.69,220.77,41235.0
2020-02-05 15:00:00,220.78,220.81,219.67,220.37,52784.0,220.78,220.81,219.67,220.37,52784.0
2020-02-05 15:30:00,220.37,220.78,219.91,220.69,91168.0,220.37,220.78,219.91,220.69,91168.0
2020-02-06 09:30:00,222.16,223.13,220.68,222.58,32157.0,222.16,223.13,220.68,222.58,32157.0
2020-02-06 10:00:00,222.68,222.94,220.55,220.96,32265.0,222.68,222.94,220.55,220.96,32265.0
2020-02-06 10:30:00,221.01,221.17,219.93,220.46,20771.0,221.01,221.17,219.93,220.46,20771.0
2020-02-06 11:00:00,220.45,221.05,220.45,220.68,9499.0,220.45,221.05,220.45,220.68,9499.0
2020-02-06 11:30:00,220.65,220.8,220.26,220.26,8731.0,220.65,220.8,220.26,220.26,8731.0
2020-02-06 12:00:00,220.27,220.68,219.95,220.68,9248.0,220.27,220.68,219.95,220.68,9248.0
2020-02-06 12:30:00,220.77,220.77,220.1,220.11,7604.0,220.77,220.77,220.1,220.11,7604.0
2020-02-06 13:00:00,220.1,220.36,219.87,219.96,62032.0,220.1,220.36,219.87,219.96,62032.0
2020-02-06 13:30:00,219.97,220.46,219.86,220.09,22330.0,219.97,220.46,219.86,220.09,22330.0
2020-02-06 14:00:00,220.24,220.36,219.93,220.06,8758.0,220.24,220.36,219.93,220.06,8758.0
2020-02-06 14:30:00,220.25,220.33,219.91,220.22,12100.0,220.25,220.33,219.91,220.22,12100.0
2020-02-06 15:00:00,220.22,220.48,219.81,220.31,30936.0,220.22,220.48,219.81,220.31,30936.0
2020-02-06 15:30:00,220.3,220.63,220.01,220.12,42250.0,220.3,220.63,220.01,220.12,42250.0
2020-02-07 09:30:00,219.3,219.85,216.93,217.16,15008.0,219.3,219.85,216.93,217.16,15008.0
2020-02-07 10:00:00,217.28,218.15,217.16,217.71,8910.0,217.28,218.15,217.16,217.71,8910.0
2020-02-07 10:30:00,217.87,217.87,215.73,215.73,13192.0,217.87,217.87,215.73,215.73,13192.0
2020-02-07 11:00:00,215.8,215.99,215.11,215.99,13758.0,215.8,215.99,215.11,215.99,13758.0
2020-02-07 11:30:00,216.0,216.58,216.0,216.33,8026.0,216.0,216.58,216.0,216.33,8026.0
2020-02-07 12:00:00,216.39,217.67,216.29,217.42,39020.0,216.39,217.67,216.29,217.42,39020.0
2020-02-07 12:30:00,217.35,217.53,217.01,217.29,14184.0,217.35,217.53,217.01,217.29,14184.0
2020-02-07 13:00:00,217.38,218.02,217.26,217.98,6485.0,217.38,218.02,217.26,217.98,6485.0
2020-02-07 13:30:00,217.98,217.99,217.38,217.66,11335.0,217.98,217.99,217.38,217.66,11335.0
2020-02-07 14:00:00,217.66,217.81,217.46,217.61,15777.0,217.66,217.81,217.46,217.61,15777.0
2020-02-07 14:30:00,217.68,218.23,217.68,218.13,42006.0,217.68,218.23,217.68,218.13,42006.0
2020-02-07 15:00:00,218.21,218.51,217.88,218.09,10943.0,218.21,218.51,217.88,218.09,10943.0
2020-02-07 15:30:00,218.07,218.39,217.21,217.37,63857.0,218.07,218.39,217.21,217.37,63857.0
2020-02-10 09:30:00,216.96,218.05,216.95,217.53,24784.0,216.96,218.05,216.95,217.53,24784.0
2020-02-10 10:00:00,217.64,218.81,217.64,218.81,9203.0,217.64,218.81,217.64,218.81,9203.0
2020-02-10 10:30:00,218.74,219.93,218.59,219.93,30206.0,218.74,219.93,218.59,219.93,30206.0
2020-02-10 11:00:00,219.82,220.4,219.56,219.98,15107.0,219.82,220.4,219.56,219.98,15107.0
2020-02-10 11:30:00,219.94,219.94,219.14,219.21,8927.0,219.94,219.94,219.14,219.21,8927.0
2020-02-10 12:00:00,219.12,219.23,218.84,218.97,8088.0,219.12,219.23,218.84,218.97,8088.0
2020-02-10 12:30:00,218.97,219.2,218.89,219.03,10982.0,218.97,219.2,218.89,219.03,10982.0
2020-02-10 13:00:00,219.11,219.43,219.1,219.26,5321.0,219.11,219.43,219.1,219.26,5321.0
2020-02-10 13:30:00,219.32,219.5,218.82,218.84,6843.0,219.32,219.5,218.82,218.84,6843.0
2020-02-10 14:00:00,218.75,218.99,218.69,218.99,6516.0,218.75,218.99,218.69,218.99,6516.0
2020-02-10 14:30:00,219.03,219.56,219.01,219.56,6541.0,219.03,219.56,219.01,219.56,6541.0
2020-02-10 15:00:00,219.52,219.7,219.3,219.31,9608.0,219.52,219.7,219.3,219.31,9608.0
2020-02-10 15:30:00,219.1,219.24,218.99,219.2,18315.0,219.1,219.24,218.99,219.2,18315.0
2020-02-11 09:30:00,220.31,222.39,220.31,222.28,17394.0,220.31,222.39,220.31,222.28,17394.0
2020-02-11 10:00:00,222.27,223.84,222.27,223.09,20815.0,222.27,223.84,222.27,223.09,20815.0
2020-02-11 10:30:00,223.11,223.11,221.48,222.04,17025.0,223.11,223.11,221.48,222.04,17025.0
2020-02-11 11:00:00,222.04,223.14,221.81,223.03,19344.0,222.04,223.14,221.81,223.03,19344.0
2020-02-11 11:30:00,223.11,223.58,222.95,222.95,12155.0,223.11,223.58,222.95,222.95,12155.0
2020-02-11 12:00:00,222.95,223.48,222.91,222.94,8020.0,222.95,223.48,222.91,222.94,8020.0
2020-02-11 12:30:00,222.89,223.1,221.88,221.96,22061.0,222.89,223.1,221.88,221.96,22061.0
2020-02-11 13:00:00,222.07,222.45,221.44,222.31,8418.0,222.07,222.45,221.44,222.31,8418.0
2020-02-11 13:30:00,222.31,222.43,221.93,222.43,10597.0,222.31,222.43,221.93,222.43,10597.0
2020-02-11 14:00:00,222.43,222.85,222.32,222.34,11055.0,222.43,222.85,222.32,222.34,11055.0
2020-02-11 14:30:00,222.44,222.55,222.27,222.32,10606.0,222.44,222.55,222.27,222.32,10606.0
2020-02-11 15:00:00,222.45,222.67,222.1,222.5,15161.0,222.45,222.67,222.1,222.5,15161.0
2020-02-11 15:30:00,222.64,223.3,222.62,223.21,80115.0,222.64,223.3,222.62,223.21,80115.0
2020-02-12 09:30:00,224.11,224.38,222.81,224.23,17714.0,224.11,224.38,222.81,224.23,17714.0
2020-02-12 10:00:00,224.22,224.25,222.95,223.43,10651.0,224.22,224.25,222.95,223.43,10651.0
2020-02-12 10:30:00,223.37,223.78,223.34,223.45,9571.0,223.37,223.78,223.34,223.45,9571.0
2020-02-12 11:00:00,223.46,223.52,222.83,223.21,11168.0,223.46,223.52,222.83,223.21,11168.0
2020-02-12 11:30:00,223.22,223.5,222.96,223.07,5661.0,223.22,223.5,222.96,223.07,5661.0
2020-02-12 12:00:00,223.14,223.35,222.84,222.99,15364.0,223.14,223.35,222.84,222.99,15364.0
2020-02-12 12:30:00,222.93,223.2,222.93,223.06,3302.0,222.93,223.2,222.93,223.06,3302.0
2020-02-12 13:00:00,222.99,223.05,222.81,223.05,4267.0,222.99,223.05,222.81,223.05,4267.0
2020-02-12 13:30:00,223.2,223.58,222.95,223.57,7738.0,223.2,223.58,222.95,223.57,7738.0
2020-02-12 14:00:00,223.5,224.37,223.5,224.2,10367.0,223.5,224.37,223.5,224.2,10367.0
2020-02-12 14:30:00,224.31,224.31,223.86,224.08,7614.0,224.31,224.31,223.86,224.08,7614.0
2020-02-12 15:00:00,224.09,224.38,224.07,224.17,7656.0,224.09,224.38,224.07,224.17,7656.0
2020-02-12 15:30:00,224.17,224.48,224.08,224.37,45935.0,224.17,224.48,224.08,224.37,45935.0
2020-02-13 09:30:00,223.58,224.7,223.38,223.49,20588.0,223.58,224.7,223.38,223.49,20588.0
2020-02-13 10:00:00,223.39,223.39,222.16,222.17,16861.0,223.39,223.39,222.16,222.17,16861.0
2020-02-13 10:30:00,222.19,222.87,221.88,222.6,19029.0,222.19,222.87,221.88,222.6,19029.0
2020-02-13 11:00:00,222.34,222.63,222.05,222.11,11639.0,222.34,222.63,222.05,222.11,11639.0
2020-02-13 11:30:00,222.04,222.59,221.76,222.06,11385.0,222.04,222.59,221.76,222.06,11385.0
2020-02-13 12:00:00,222.08,222.17,221.79,221.88,15644.0,222.08,222.17,221.79,221.88,15644.0
2020-02-13 12:30:00,221.91,222.3,221.86,221.86,16600.0,221.91,222.3,221.86,221.86,16600.0
2020-02-13 13:00:00,221.9,221.91,221.32,221.51,10400.0,221.9,221.91,221.32,221.51,10400.0
2020-02-13 13:30:00,221.53,221.74,221.4,221.45,24534.0,221.53,221.74,221.4,221.45,24534.0
2020-02-13 14:00:00,221.41,221.66,221.19,221.48,27875.0,221.41,221.66,221.19,221.48,27875.0
2020-02-13 14:30:00,221.46,221.58,220.79,220.79,10015.0,221.46,221.58,220.79,220.79,10015.0
2020-02-13 15:00:00,220.98,221.25,220.45,221.0,12006.0,220.98,221.25,220.45,221.0,12006.0
2020-02-13 15:30:00,221.0,221.02,220.54,220.57,39655.0,221.0,221.02,220.54,220.57,39655.0
2020-02-14 09:30:00,220.5,221.19,217.8,217.99,36698.0,220.5,221.19,217.8,217.99,36698.0
2020-02-14 10:00:00,218.0,218.0,216.87,217.38,11599.0,218.0,218.0,216.87,217.38,11599.0
2020-02-14 10:30:00,217.36,217.45,216.57,216.57,16301.0,217.36,217.45,216.57,216.57,16301.0
2020-02-14 11:00:00,216.65,217.2,216.63,216.79,17783.0,216.65,217.2,216.63,216.79,17783.0
2020-02-14 11:30:00,216.76,216.91,216.08,216.09,10853.0,216.76,216.91,216.08,216.09,10853.0
2020-02-14 12:00:00,216.14,216.43,215.85,215.91,16192.0,216.14,216.43,215.85,215.91,16192.0
2020-02-14 12:30:00,215.94,216.01,215.59,216.01,6059.0,215.94,216.01,215.59,216.01,6059.0
2020-02-14 13:00:00,216.0,216.19,215.6,215.63,13138.0,216.0,216.19,215.6,215.63,13138.0
2020-02-14 13:30:00,215.75,215.75,215.28,215.41,8764.0,215.75,215.75,215.28,215.41,8764.0
2020-02-14 14:00:00,215.36,216.15,215.25,216.15,11874.0,215.36,216.15,215.25,216.15,11874.0
2020-02-14 14:30:00,216.06,216.06,215.57,215.72,7446.0,216.06,216.06,215.57,215.72,7446.0
2020-02-14 15:00:00,215.76,215.83,215.17,215.56,17044.0,215.76,215.83,215.17,215.56,17044.0
2020-02-14 15:30:00,215.56,216.13,215.55,216.03,42578.0,215.56,216.13,215.55,216.03,42578.0
2020-02-18 09:30:00,215.51,216.65,214.43,215.4,52131.0,215.51,216.65,214.43,215.4,52131.0
2020-02-18 10:00:00,215.48,215.51,214.77,214.83,24626.0,215.48,215.51,214.77,214.83,24626.0
2020-02-18 10:30:00,214.4,216.0,214.4,215.66,84548.0,214.4,216.0,214.4,215.66,84548.0
2020-02-18 11:00:00,215.66,216.78,215.66,215.96,49552.0,215.66,216.78,215.66,215.96,49552.0
2020-02-18 11:30:00,215.94,217.2,215.94,216.84,9550.0,215.94,217.2,215.94,216.84,9550.0
2020-02-18 12:00:00,216.84,218.15,216.75,218.02,10012.0,216.84,218.15,216.75,218.02,10012.0
2020-02-18 12:30:00,217.97,218.7,217.51,217.64,14395.0,217.97,218.7,217.51,217.64,14395.0
2020-02-18 13:00:00,217.76,218.23,217.07,217.19,22443.0,217.76,218.23,217.07,217.19,22443.0
2020-02-18 13:30:00,217.1,217.31,216.02,216.53,23138.0,217.1,217.31,216.02,216.53,23138.0
2020-02-18 14:00:00,216.54,216.82,215.95,216.68,22053.0,216.54,216.82,215.95,216.68,22053.0
2020-02-18 14:30:00,216.62,216.81,216.43,216.45,12373.0,216.62,216.81,216.43,216.45,12373.0
2020-02-18 15:00:00,216.47,216.5,215.98,216.5,19559.0,216.47,216.5,215.98,216.5,19559.0
2020-02-18 15:30:00,216.44,216.58,216.0,216.5,91765.0,216.44,216.58,216.0,216.5,91765.0
2020-02-19 09:30:00,216.98,217.59,216.19,216.79,13791.0,216.98,217.59,216.19,216.79,13791.0
2020-02-19 10:00:00,216.46,216.79,216.19,216.69,23352.0,216.46,216.79,216.19,216.69,23352.0
2020-02-19 10:30:00,216.68,216.86,216.38,216.43,16095.0,216.68,216.86,216.38,216.43,16095.0
2020-02-19 11:00:00,216.62,216.97,216.29,216.57,19664.0,216.62,216.97,216.29,216.57,19664.0
2020-02-19 11:30:00,216.59,216.71,216.26,216.3,8912.0,216.59,216.71,216.26,216.3,8912.0
2020-02-19 12:00:00,216.18,216.77,216.08,216.32,10910.0,216.18,216.77,216.08,216.32,10910.0
2020-02-19 12:30:00,216.31,216.83,216.26,216.54,11693.0,216.31,216.83,216.26,216.54,11693.0
2020-02-19 13:00:00,216.57,216.8,216.4,216.8,6463.0,216.57,216.8,216.4,216.8,6463.0
2020-02-19 13:30:00,216.78,216.78,216.4,216.47,8988.0,216.78,216.78,216.4,216.47,8988.0
2020-02-19 14:00:00,216.51,217.1,216.51,217.08,9446.0,216.51,217.1,216.51,217.08,9446.0
2020-02-19 14:30:00,217.07,217.32,216.67,216.69,8338.0,217.07,217.32,216.67,216.69,8338.0
2020-02-19 15:00:00,216.75,216.91,216.56,216.68,10535.0,216.75,216.91,216.56,216.68,10535.0
2020-02-19 15:30:00,216.77,217.04,216.49,216.55,42976.0,216.77,217.04,216.49,216.55,42976.0
2020-02-20 09:30:00,215.74,217.15,215.23,217.0,20531.0,215.74,217.15,215.23,217.0,20531.0
2020-02-20 10:00:00,216.96,216.97,215.94,215.99,11505.0,216.96,216.97,215.94,215.99,11505.0
2020-02-20 10:30:00,215.96,216.37,215.82,215.96,23892.0,215.96,216.37,215.82,215.96,23892.0
2020-02-20 11:00:00,215.88,216.23,215.88,216.1,52838.0,215.88,216.23,215.88,216.1,52838.0
2020-02-20 11:30:00,216.06,216.15,214.85,215.51,45548.0,216.06,216.15,214.85,215.51,45548.0
2020-02-20 12:00:00,215.51,215.73,215.1,215.53,10339.0,215.51,215.73,215.1,215.53,10339.0
2020-02-20 12:30:00,215.49,216.78,215.26,216.78,32351.0,215.49,216.78,215.26,216.78,32351.0
2020-02-20 13:00:00,216.71,217.43,216.62,217.07,7327.0,216.71,217.43,216.62,217.07,7327.0
2020-02-20 13:30:00,217.09,217.28,216.51,216.6,6648.0,217.09,217.28,216.51,216.6,6648.0
2020-02-20 14:00:00,216.73,217.12,216.52,216.61,6242.0,216.73,217.12,216.52,216.61,6242.0
2020-02-20 14:30:00,216.56,216.98,216.47,216.83,22743.0,216.56,216.98,216.47,216.83,22743.0
2020-02-20 15:00:00,216.85,217.24,216.54,217.16,16303.0,216.85,217.24,216.54,217.16,16303.0
2020-02-20 15:30:00,217.22,217.82,217.17,217.39,45877.0,217.22,217.82,217.17,217.39,45877.0
2020-02-21 09:30:00,216.02,216.93,215.08,216.93,37305.0,216.02,216.93,215.08,216.93,37305.0
2020-02-21 10:00:00,216.94,216.94,216.17,216.48,10548.0,216.94,216.94,216.17,216.48,10548.0
2020-02-21 10:30:00,216.49,216.59,215.93,216.59,22390.0,216.49,216.59,215.93,216.59,22390.0
2020-02-21 11:00:00,216.59,216.82,216.34,216.52,10944.0,216.59,216.82,216.34,216.52,10944.0
2020-02-21 11:30:00,216.38,216.75,216.35,216.62,19992.0,216.38,216.75,216.35,216.62,19992.0
2020-02-21 12:00:00,216.54,216.74,216.53,216.66,3292.0,216.54,216.74,216.53,216.66,3292.0
2020-02-21 12:30:00,216.64,216.64,216.49,216.61,5719.0,216.64,216.64,216.49,216.61,5719.0
2020-02-21 13:00:00,216.53,217.08,216.53,216.98,4321.0,216.53,217.08,216.53,216.98,4321.0
2020-02-21 13:30:00,216.9,216.9,216.43,216.59,12204.0,216.9,216.9,216.43,216.59,12204.0
2020-02-21 14:00:00,216.6,216.74,216.48,216.59,8404.0,216.6,216.74,216.48,216.59,8404.0
2020-02-21 14:30:00,216.64,216.85,216.46,216.63,7927.0,216.64,216.85,216.46,216.63,7927.0
2020-02-21 15:00:00,216.59,216.75,216.37,216.72,22144.0,216.59,216.75,216.37,216.72,22144.0
2020-02-21 15:30:00,216.83,216.83,216.06,216.42,97626.0,216.83,216.83,216.06,216.42,97626.0
2020-02-24 09:30:00,212.09,212.15,207.43,207.59,16651.0,212.09,212.15,207.43,207.59,16651.0
2020-02-24 10:00:00,207.8,209.47,207.63,208.01,17010.0,207.8,209.47,207.63,208.01,17010.0
2020-02-24 10:30:00,208.15,209.3,207.99,209.22,12413.0,208.15,209.3,207.99,209.22,12413.0
2020-02-24 11:00:00,209.22,209.54,208.76,208.98,11737.0,209.22,209.54,208.76,208.98,11737.0
2020-02-24 11:30:00,208.98,210.13,208.98,209.35,10504.0,208.98,210.13,208.98,209.35,10504.0
2020-02-24 12:00:00,209.11,209.91,208.74,209.73,17615.0,209.11,209.91,208.74,209.73,17615.0
2020-02-24 12:30:00,209.49,210.57,209.25,209.43,16240.0,209.49,210.57,209.25,209.43,16240.0
2020-02-24 13:00:00,209.25,210.67,209.0,210.65,10442.0,209.25,210.67,209.0,210.65,10442.0
2020-02-24 13:30:00,210.61,210.93,210.05,210.63,12919.0,210.61,210.93,210.05,210.63,12919.0
2020-02-24 14:00:00,210.62,211.47,210.01,211.37,13670.0,210.62,211.47,210.01,211.37,13670.0
2020-02-24 14:30:00,211.46,212.07,211.32,211.96,19693.0,211.46,212.07,211.32,211.96,19693.0
2020-02-24 15:00:00,211.97,212.08,211.36,211.49,15572.0,211.97,212.08,211.36,211.49,15572.0
2020-02-24 15:30:00,211.37,211.44,210.0,210.07,37946.0,211.37,211.44,210.0,210.07,37946.0
2020-02-25 09:30:00,210.98,211.19,209.01,209.28,11368.0,210.98,211.19,209.01,209.28,11368.0
2020-02-25 10:00:00,209.29,209.63,207.45,207.67,11927.0,209.29,209.63,207.45,207.67,11927.0
2020-02-25 10:30:00,207.33,208.11,206.7,207.65,17719.0,207.33,208.11,206.7,207.65,17719.0
2020-02-25 11:00:00,207.73,208.01,205.65,206.09,22852.0,207.73,208.01,205.65,206.09,22852.0
2020-02-25 11:30:00,206.35,206.69,206.15,206.42,4321.0,206.35,206.69,206.15,206.42,4321.0
2020-02-25 12:00:00,206.51,206.65,205.47,205.47,4700.0,206.51,206.65,205.47,205.47,4700.0
2020-02-25 12:30:00,205.5,205.71,203.29,203.31,12882.0,205.5,205.71,203.29,203.31,12882.0
2020-02-25 13:00:00,203.22,203.55,202.44,203.02,13164.0,203.22,203.55,202.44,203.02,13164.0
2020-02-25 13:30:00,202.84,203.29,202.41,202.55,26043.0,202.84,203.29,202.41,202.55,26043.0
2020-02-25 14:00:00,202.44,202.76,200.8,201.01,48705.0,202.44,202.76,200.8,201.01,48705.0
2020-02-25 14:30:00,200.91,202.64,200.49,201.99,16822.0,200.91,202.64,200.49,201.99,16822.0
2020-02-25 15:00:00,202.35,203.16,201.56,202.29,17346.0,202.35,203.16,201.56,202.29,17346.0
2020-02-25 15:30:00,202.21,203.48,201.59,203.29,100669.0,202.21,203.48,201.59,203.29,100669.0
2020-02-26 09:30:00,205.84,207.66,204.57,206.38,26194.0,205.84,207.66,204.57,206.38,26194.0
2020-02-26 10:00:00,206.36,207.31,205.71,206.97,15862.0,206.36,207.31,205.71,206.97,15862.0
2020-02-26 10:30:00,206.79,207.68,206.79,207.18,7601.0,206.79,207.68,206.79,207.18,7601.0
2020-02-26 11:00:00,207.25,207.94,206.56,207.81,25957.0,207.25,207.94,206.56,207.81,25957.0
2020-02-26 11:30:00,207.72,207.76,206.47,206.54,57198.0,207.72,207.76,206.47,206.54,57198.0
2020-02-26 12:00:00,206.44,206.45,204.69,205.5,66286.0,206.44,206.45,204.69,205.5,66286.0
2020-02-26 12:30:00,205.63,205.91,205.15,205.43,11421.0,205.63,205.91,205.15,205.43,11421.0
2020-02-26 13:00:00,205.64,205.94,204.86,205.87,39009.0,205.64,205.94,204.86,205.87,39009.0
2020-02-26 13:30:00,205.66,205.68,203.8,203.81,48921.0,205.66,205.68,203.8,203.81,48921.0
2020-02-26 14:00:00,203.89,204.55,203.73,204.43,15721.0,203.89,204.55,203.73,204.43,15721.0
2020-02-26 14:30:00,204.18,204.71,203.32,203.32,12576.0,204.18,204.71,203.32,203.32,12576.0
2020-02-26 15:00:00,203.42,204.29,203.25,203.41,11780.0,203.42,204.29,203.25,203.41,11780.0
2020-02-26 15:30:00,203.33,203.78,202.58,202.62,62983.0,203.33,203.78,202.58,202.62,62983.0
2020-02-27 09:30:00,199.14,200.07,197.04,199.36,21879.0,199.14,200.07,197.04,199.36,21879.0
2020-02-27 10:00:00,199.67,200.04,199.24,199.47,21517.0,199.67,200.04,199.24,199.47,21517.0
2020-02-27 10:30:00,199.32,203.62,198.76,203.62,70127.0,199.32,203.62,198.76,203.62,70127.0
2020-02-27 11:00:00,203.88,206.75,203.85,206.26,38068.0,203.88,206.75,203.85,206.26,38068.0
2020-02-27 11:30:00,206.21,206.42,204.46,205.79,15732.0,206.21,206.42,204.46,205.79,15732.0
2020-02-27 12:00:00,205.67,206.82,205.29,206.28,8002.0,205.67,206.82,205.29,206.28,8002.0
2020-02-27 12:30:00,206.49,207.23,205.87,206.01,7811.0,206.49,207.23,205.87,206.01,7811.0
2020-02-27 13:00:00,205.95,206.74,205.4,205.41,6569.0,205.95,206.74,205.4,205.41,6569.0
2020-02-27 13:30:00,205.03,205.28,203.2,203.2,13562.0,205.03,205.28,203.2,203.2,13562.0
2020-02-27 14:00:00,203.05,203.52,202.34,203.52,5815.0,203.05,203.52,202.34,203.52,5815.0
2020-02-27 14:30:00,203.42,203.42,202.36,202.41,7147.0,203.42,203.42,202.36,202.41,7147.0
2020-02-27 15:00:00,202.18,202.96,201.67,201.68,15259.0,202.18,202.96,201.67,201.68,15259.0
2020-02-27 15:30:00,201.52,201.88,198.71,198.71,76782.0,201.52,201.88,198.71,198.71,76782.0
2020-02-28 09:30:00,193.43,196.61,192.88,193.43,66173.0,193.43,196.61,192.88,193.43,66173.0
2020-02-28 10:00:00,193.37,193.82,190.41,190.41,67188.0,193.37,193.82,190.41,190.41,67188.0
2020-02-28 10:30:00,190.43,192.7,190.43,191.94,31127.0,190.43,192.7,190.43,191.94,31127.0
2020-02-28 11:00:00,191.81,191.82,190.25,191.2,41318.0,191.81,191.82,190.25,191.2,41318.0
2020-02-28 11:30:00,191.26,192.76,190.5,192.45,111154.0,191.26,192.76,190.5,192.45,111154.0
2020-02-28 12:00:00,192.3,193.13,191.62,192.28,19845.0,192.3,193.13,191.62,192.28,19845.0
2020-02-28 12:30:00,192.2,193.39,191.67,193.21,20040.0,192.2,193.39,191.67,193.21,20040.0
2020-02-28 13:00:00,193.22,193.49,191.19,191.7,15332.0,193.22,193.49,191.19,191.7,15332.0
2020-02-28 13:30:00,191.05,191.43,189.13,190.36,21494.0,191.05,191.43,189.13,190.36,21494.0
2020-02-28 14:00:00,190.35,191.93,189.12,191.25,45304.0,190.35,191.93,189.12,191.25,45304.0
2020-02-28 14:30:00,191.07,194.41,190.96,192.4,82256.0,191.07,194.41,190.96,192.4,82256.0
2020-02-28 15:00:00,192.66,193.5,191.16,191.23,43280.0,192.66,193.5,191.16,191.23,43280.0
2020-02-28 15:30:00,191.24,195.22,191.05,195.12,132810.0,191.24,195.22,191.05,195.12,132810.0
2020-03-02 09:30:00,195.28,196.14,193.06,193.28,64794.0,195.28,196.14,193.06,193.28,64794.0
2020-03-02 10:00:00,193.55,193.69,191.51,193.01,40327.0,193.55,193.69,191.51,193.01,40327.0
2020-03-02 10:30:00,192.97,195.48,192.33,194.2,26714.0,192.97,195.48,192.33,194.2,26714.0
2020-03-02 11:00:00,194.37,195.44,193.59,194.65,44318.0,194.37,195.44,193.59,194.65,44318.0
2020-03-02 11:30:00,194.61,197.78,194.26,197.47,176712.0,194.61,197.78,194.26,197.47,176712.0
2020-03-02 12:00:00,197.69,198.09,197.03,197.47,18618.0,197.69,198.09,197.03,197.47,18618.0
2020-03-02 12:30:00,197.38,198.61,197.38,198.16,11882.0,197.38,198.61,197.38,198.16,11882.0
2020-03-02 13:00:00,198.32,198.32,197.24,197.71,23959.0,198.32,198.32,197.24,197.71,23959.0
2020-03-02 13:30:00,197.89,199.35,197.55,198.31,12430.0,197.89,199.35,197.55,198.31,12430.0
2020-03-02 14:00:00,198.4,198.92,197.85,198.03,25506.0,198.4,198.92,197.85,198.03,25506.0
2020-03-02 14:30:00,198.15,198.44,197.1,198.0,113810.0,198.15,198.44,197.1,198.0,113810.0
2020-03-02 15:00:00,198.14,199.76,198.14,199.3,15579.0,198.14,199.76,198.14,199.3,15579.0
2020-03-02 15:30:00,199.4,202.82,199.26,202.69,55018.0,199.4,202.82,199.26,202.69,55018.0
2020-03-03 09:30:00,202.77,204.27,201.57,201.98,25964.0,202.77,204.27,201.57,201.98,25964.0
2020-03-03 10:00:00,202.09,207.39,202.09,204.85,58291.0,202.09,207.39,202.09,204.85,58291.0
2020-03-03 10:30:00,204.49,206.12,204.3,205.52,18246.0,204.49,206.12,204.3,205.52,18246.0
2020-03-03 11:00:00,205.46,205.64,200.91,201.59,22963.0,205.46,205.64,200.91,201.59,22963.0
2020-03-03 11:30:00,201.21,203.8,201.21,203.8,12546.0,201.21,203.8,201.21,203.8,12546.0
2020-03-03 12:00:00,203.63,204.36,202.77,203.04,10983.0,203.63,204.36,202.77,203.04,10983.0
2020-03-03 12:30:00,203.15,203.62,202.32,203.16,10513.0,203.15,203.62,202.32,203.16,10513.0
2020-03-03 13:00:00,203.0,203.4,202.24,202.99,23130.0,203.0,203.4,202.24,202.99,23130.0
2020-03-03 13:30:00,202.99,203.48,200.89,201.08,20584.0,202.99,203.48,200.89,201.08,20584.0
2020-03-03 14:00:00,201.4,201.46,199.08,201.33,23728.0,201.4,201.46,199.08,201.33,23728.0
2020-03-03 14:30:00,201.42,202.25,199.88,202.09,18384.0,201.42,202.25,199.88,202.09,18384.0
2020-03-03 15:00:00,202.08,203.81,201.92,203.68,37786.0,202.08,203.81,201.92,203.68,37786.0
2020-03-03 15:30:00,203.61,203.69,201.11,201.36,96955.0,203.61,203.69,201.11,201.36,96955.0
2020-03-04 09:30:00,204.67,206.96,204.0,204.4,18105.0,204.67,206.96,204.0,204.4,18105.0
2020-03-04 10:00:00,204.13,205.55,203.35,204.72,13162.0,204.13,205.55,203.35,204.72,13162.0
2020-03-04 10:30:00,204.53,204.6,202.29,202.42,15365.0,204.53,204.6,202.29,202.42,15365.0
2020-03-04 11:00:00,202.28,204.35,201.43,204.35,22958.0,202.28,204.35,201.43,204.35,22958.0
2020-03-04 11:30:00,204.25,204.25,202.95,203.52,11117.0,204.25,204.25,202.95,203.52,11117.0
2020-03-04 12:00:00,203.63,204.25,203.21,204.23,11267.0,203.63,204.25,203.21,204.23,11267.0
2020-03-04 12:30:00,204.08,204.34,203.43,204.2,7626.0,204.08,204.34,203.43,204.2,7626.0
2020-03-04 13:00:00,204.37,205.0,204.31,204.93,19611.0,204.37,205.0,204.31,204.93,19611.0
2020-03-04 13:30:00,204.99,206.87,204.86,206.24,24103.0,204.99,206.87,204.86,206.24,24103.0
2020-03-04 14:00:00,206.23,206.47,205.57,206.07,9463.0,206.23,206.47,205.57,206.07,9463.0
2020-03-04 14:30:00,206.2,206.33,205.58,206.01,9563.0,206.2,206.33,205.58,206.01,9563.0
2020-03-04 15:00:00,206.06,207.42,206.03,207.42,13854.0,206.06,207.42,206.03,207.42,13854.0
2020-03-04 15:30:00,207.45,208.69,206.99,208.4,57733.0,207.45,208.69,206.99,208.4,57733.0
2020-03-05 09:30:00,203.47,203.47,199.84,199.88,43291.0,203.47,203.47,199.84,199.88,43291.0
2020-03-05 10:00:00,200.03,201.06,199.73,200.08,26722.0,200.03,201.06,199.73,200.08,26722.0
2020-03-05 10:30:00,199.92,201.73,199.18,201.73,12969.0,199.92,201.73,199.18,201.73,12969.0
2020-03-05 11:00:00,201.59,202.99,201.54,202.66,26089.0,201.59,202.99,201.54,202.66,26089.0
2020-03-05 11:30:00,202.69,203.09,202.22,202.87,41398.0,202.69,203.09,202.22,202.87,41398.0
2020-03-05 12:00:00,202.98,203.35,202.58,202.91,9077.0,202.98,203.35,202.58,202.91,9077.0
2020-03-05 12:30:00,203.02,203.32,201.62,202.0,24308.0,203.02,203.32,201.62,202.0,24308.0
2020-03-05 13:00:00,202.05,202.14,200.61,200.62,59054.0,202.05,202.14,200.61,200.62,59054.0
2020-03-05 13:30:00,200.73,202.46,200.6,201.23,49783.0,200.73,202.46,200.6,201.23,49783.0
2020-03-05 14:00:00,200.79,200.82,198.77,198.93,10574.0,200.79,200.82,198.77,198.93,10574.0
2020-03-05 14:30:00,199.04,200.17,198.96,199.1,12396.0,199.04,200.17,198.96,199.1,12396.0
2020-03-05 15:00:00,199.12,199.21,196.83,197.54,16379.0,199.12,199.21,196.83,197.54,16379.0
2020-03-05 15:30:00,197.56,199.51,197.27,198.96,69914.0,197.56,199.51,197.27,198.96,69914.0
2020-03-06 09:30:00,194.36,195.34,193.69,194.8,49998.0,194.36,195.34,193.69,194.8,49998.0
2020-03-06 10:00:00,194.97,197.13,193.99,196.75,17578.0,194.97,197.13,193.99,196.75,17578.0
2020-03-06 10:30:00,196.96,198.88,196.09,198.88,22490.0,196.96,198.88,196.09,198.88,22490.0
2020-03-06 11:00:00,198.8,199.13,197.8,197.8,23907.0,198.8,199.13,197.8,197.8,23907.0
2020-03-06 11:30:00,197.92,198.15,196.63,197.36,9345.0,197.92,198.15,196.63,197.36,9345.0
2020-03-06 12:00:00,197.39,198.48,196.19,198.32,27766.0,197.39,198.48,196.19,198.32,27766.0
2020-03-06 12:30:00,198.36,200.1,198.06,198.25,25753.0,198.36,200.1,198.06,198.25,25753.0
2020-03-06 13:00:00,198.22,198.67,197.51,197.6,10407.0,198.22,198.67,197.51,197.6,10407.0
2020-03-06 13:30:00,197.82,197.9,196.08,196.52,9200.0,197.82,197.9,196.08,196.52,9200.0
2020-03-06 14:00:00,196.22,197.47,195.58,196.97,18323.0,196.22,197.47,195.58,196.97,18323.0
2020-03-06 14:30:00,197.17,197.25,195.99,196.08,30052.0,197.17,197.25,195.99,196.08,30052.0
2020-03-06 15:00:00,196.25,197.8,195.99,197.14,15737.0,196.25,197.8,195.99,197.14,15737.0
2020-03-06 15:30:00,197.06,200.3,197.05,200.05,67717.0,197.06,200.3,197.05,200.05,67717.0
2020-03-09 09:30:00,189.77,191.85,188.67,190.88,10420.0,189.77,191.85,188.67,190.88,10420.0
2020-03-09 10:00:00,191.31,192.81,190.16,190.89,15680.0,191.31,192.81,190.16,190.89,15680.0
2020-03-09 10:30:00,191.05,191.84,188.72,188.72,31346.0,191.05,191.84,188.72,188.72,31346.0
2020-03-09 11:00:00,188.22,190.5,188.22,189.64,47441.0,188.22,190.5,188.22,189.64,47441.0
2020-03-09 11:30:00,189.76,192.17,189.04,191.32,19019.0,189.76,192.17,189.04,191.32,19019.0
2020-03-09 12:00:00,191.17,192.4,190.24,190.44,11413.0,191.17,192.4,190.24,190.44,11413.0
2020-03-09 12:30:00,190.58,190.58,189.21,190.11,15311.0,190.58,190.58,189.21,190.11,15311.0
2020-03-09 13:00:00,190.08,190.87,189.51,189.67,9774.0,190.08,190.87,189.51,189.67,9774.0
2020-03-09 13:30:00,189.53,189.74,187.84,188.04,20233.0,189.53,189.74,187.84,188.04,20233.0
2020-03-09 14:00:00,188.15,189.92,187.75,188.92,33676.0,188.15,189.92,187.75,188.92,33676.0
2020-03-09 14:30:00,188.42,190.39,187.62,190.05,33523.0,188.42,190.39,187.62,190.05,33523.0
2020-03-09 15:00:00,190.0,192.59,189.39,191.63,32906.0,190.0,192.59,189.39,191.63,32906.0
2020-03-09 15:30:00,191.51,193.67,190.59,190.6,99572.0,191.51,193.67,190.59,190.6,99572.0
2020-03-10 09:30:00,195.76,196.16,193.9,195.5,22903.0,195.76,196.16,193.9,195.5,22903.0
2020-03-10 10:00:00,195.19,195.7,193.83,194.0,8775.0,195.19,195.7,193.83,194.0,8775.0
2020-03-10 10:30:00,193.79,193.82,191.66,191.85,10311.0,193.79,193.82,191.66,191.85,10311.0
2020-03-10 11:00:00,192.0,193.03,188.88,188.88,19242.0,192.0,193.03,188.88,188.88,19242.0
2020-03-10 11:30:00,189.09,190.0,187.65,188.28,17086.0,189.09,190.0,187.65,188.28,17086.0
2020-03-10 12:00:00,188.42,190.91,188.42,188.68,21465.0,188.42,190.91,188.42,188.68,21465.0
2020-03-10 12:30:00,188.54,189.78,186.98,189.19,24490.0,188.54,189.78,186.98,189.19,24490.0
2020-03-10 13:00:00,188.75,190.83,188.09,190.27,25905.0,188.75,190.83,188.09,190.27,25905.0
2020-03-10 13:30:00,190.38,191.2,188.12,188.16,17198.0,190.38,191.2,188.12,188.16,17198.0
2020-03-10 14:00:00,188.2,189.31,187.5,189.31,13792.0,188.2,189.31,187.5,189.31,13792.0
2020-03-10 14:30:00,189.43,192.74,189.42,192.05,19860.0,189.43,192.74,189.42,192.05,19860.0
2020-03-10 15:00:00,192.34,194.92,192.34,194.0,17010.0,192.34,194.92,192.34,194.0,17010.0
2020-03-10 15:30:00,193.97,196.77,193.23,196.74,69880.0,193.97,196.77,193.23,196.74,69880.0
2020-03-11 09:30:00,191.78,191.78,188.3,188.3,33416.0,191.78,191.78,188.3,188.3,33416.0
2020-03-11 10:00:00,188.77,189.08,187.0,187.22,23451.0,188.77,189.08,187.0,187.22,23451.0
2020-03-11 10:30:00,187.23,189.13,187.03,187.5,21350.0,187.23,189.13,187.03,187.5,21350.0
2020-03-11 11:00:00,187.69,188.42,185.7,186.65,23009.0,187.69,188.42,185.7,186.65,23009.0
2020-03-11 11:30:00,186.78,188.43,186.78,187.88,14453.0,186.78,188.43,186.78,187.88,14453.0
2020-03-11 12:00:00,187.6,189.01,187.23,187.61,11103.0,187.6,189.01,187.23,187.61,11103.0
2020-03-11 12:30:00,187.71,187.71,185.67,186.28,13877.0,187.71,187.71,185.67,186.28,13877.0
2020-03-11 13:00:00,186.27,187.19,185.08,187.03,28044.0,186.27,187.19,185.08,187.03,28044.0
2020-03-11 13:30:00,187.02,187.41,185.36,186.33,10847.0,187.02,187.41,185.36,186.33,10847.0
2020-03-11 14:00:00,186.51,186.51,185.39,185.92,18430.0,186.51,186.51,185.39,185.92,18430.0
2020-03-11 14:30:00,185.89,187.41,185.27,185.43,17404.0,185.89,187.41,185.27,185.43,17404.0
2020-03-11 15:00:00,185.04,185.46,182.84,184.1,31117.0,185.04,185.46,182.84,184.1,31117.0
2020-03-11 15:30:00,184.06,185.08,182.88,184.25,94366.0,184.06,185.08,182.88,184.25,94366.0
2020-03-12 09:30:00,172.22,177.63,172.22,175.9,31568.0,172.22,177.63,172.22,175.9,31568.0
2020-03-12 10:00:00,175.88,176.03,172.56,173.94,40336.0,175.88,176.03,172.56,173.94,40336.0
2020-03-12 10:30:00,173.44,174.54,170.01,172.72,27489.0,173.44,174.54,170.01,172.72,27489.0
2020-03-12 11:00:00,172.08,172.59,170.59,170.59,18571.0,172.08,172.59,170.59,170.59,18571.0
2020-03-12 11:30:00,170.53,171.36,169.34,170.27,24934.0,170.53,171.36,169.34,170.27,24934.0
2020-03-12 12:00:00,170.17,173.55,168.64,173.55,23668.0,170.17,173.55,168.64,173.55,23668.0
2020-03-12 12:30:00,173.42,181.52,173.08,181.46,45793.0,173.42,181.52,173.08,181.46,45793.0
2020-03-12 13:00:00,180.81,182.48,177.73,178.67,36239.0,180.81,182.48,177.73,178.67,36239.0
2020-03-12 13:30:00,179.09,180.25,174.22,175.15,61178.0,179.09,180.25,174.22,175.15,61178.0
2020-03-12 14:00:00,175.15,175.52,167.04,169.11,75989.0,175.15,175.52,167.04,169.11,75989.0
2020-03-12 14:30:00,169.06,171.56,166.91,169.4,39243.0,169.06,171.56,166.91,169.4,39243.0
2020-03-12 15:00:00,169.63,171.89,168.68,169.32,43762.0,169.63,171.89,168.68,169.32,43762.0
2020-03-12 15:30:00,169.34,171.07,166.22,167.02,201988.0,169.34,171.07,166.22,167.02,201988.0
2020-03-13 09:30:00,177.42,179.06,171.81,173.22,58489.0,177.42,179.06,171.81,173.22,58489.0
2020-03-13 10:00:00,173.02,175.93,172.71,174.5,40408.0,173.02,175.93,172.71,174.5,40408.0
2020-03-13 10:30:00,174.05,174.05,168.55,169.37,27041.0,174.05,174.05,168.55,169.37,27041.0
2020-03-13 11:00:00,169.72,172.26,168.85,169.37,42998.0,169.72,172.26,168.85,169.37,42998.0
2020-03-13 11:30:00,169.45,169.88,166.14,169.88,29043.0,169.45,169.88,166.14,169.88,29043.0
2020-03-13 12:00:00,170.1,171.32,168.47,170.77,16287.0,170.1,171.32,168.47,170.77,16287.0
2020-03-13 12:30:00,170.76,177.74,170.76,177.02,44858.0,170.76,177.74,170.76,177.02,44858.0
2020-03-13 13:00:00,176.9,177.88,174.58,177.78,25160.0,176.9,177.88,174.58,177.78,25160.0
2020-03-13 13:30:00,178.39,180.13,177.27,178.8,14463.0,178.39,180.13,177.27,178.8,14463.0
2020-03-13 14:00:00,178.8,178.8,173.57,173.57,23602.0,178.8,178.8,173.57,173.57,23602.0
2020-03-13 14:30:00,173.71,176.29,172.66,175.56,22980.0,173.71,176.29,172.66,175.56,22980.0
2020-03-13 15:00:00,176.03,177.71,173.32,176.49,56490.0,176.03,177.71,173.32,176.49,56490.0
2020-03-13 15:30:00,176.48,185.62,172.67,184.59,156018.0,176.48,185.62,172.67,184.59,156018.0
2020-03-16 09:30:00,164.2,170.81,163.01,170.11,18431.0,164.2,170.81,163.01,170.11,18431.0
2020-03-16 10:00:00,170.35,172.0,163.32,171.65,51963.0,170.35,172.0,163.32,171.65,51963.0
2020-03-16 10:30:00,171.77,180.54,171.68,179.57,47108.0,171.77,180.54,171.68,179.57,47108.0
2020-03-16 11:00:00,179.52,181.19,178.13,180.47,38319.0,179.52,181.19,178.13,180.47,38319.0
2020-03-16 11:30:00,180.54,180.63,175.53,176.75,22614.0,180.54,180.63,175.53,176.75,22614.0
2020-03-16 12:00:00,176.76,177.94,174.6,174.6,17929.0,176.76,177.94,174.6,174.6,17929.0
2020-03-16 12:30:00,174.63,175.05,172.2,173.13,23150.0,174.63,175.05,172.2,173.13,23150.0
2020-03-16 13:00:00,173.13,175.77,173.12,175.4,9089.0,173.13,175.77,173.12,175.4,9089.0
2020-03-16 13:30:00,175.25,175.25,172.0,173.48,14033.0,175.25,175.25,172.0,173.48,14033.0
2020-03-16 14:00:00,173.46,173.81,171.88,173.21,15312.0,173.46,173.81,171.88,173.21,15312.0
2020-03-16 14:30:00,173.63,176.68,173.44,176.18,18870.0,173.63,176.68,173.44,176.18,18870.0
2020-03-16 15:00:00,176.39,177.37,174.67,174.67,19115.0,176.39,177.37,174.67,174.67,19115.0
2020-03-16 15:30:00,174.28,175.66,172.19,174.92,105173.0,174.28,175.66,172.19,174.92,105173.0
2020-03-17 09:30:00,177.19,183.0,173.01,173.03,32483.0,177.19,183.0,173.01,173.03,32483.0
2020-03-17 10:00:00,172.97,182.53,172.22,182.21,38493.0,172.97,182.53,172.22,182.21,38493.0
2020-03-17 10:30:00,182.41,188.79,182.21,188.69,51026.0,182.41,188.79,182.21,188.69,51026.0
2020-03-17 11:00:00,188.69,190.45,187.02,188.28,46602.0,188.69,190.45,187.02,188.28,46602.0
2020-03-17 11:30:00,187.35,188.78,182.58,183.6,26284.0,187.35,188.78,182.58,183.6,26284.0
2020-03-17 12:00:00,183.73,185.0,176.89,178.13,43432.0,183.73,185.0,176.89,178.13,43432.0
2020-03-17 12:30:00,178.53,182.28,176.9,178.31,44868.0,178.53,182.28,176.9,178.31,44868.0
2020-03-17 13:00:00,178.06,179.58,176.56,179.11,25232.0,178.06,179.58,176.56,179.11,25232.0
2020-03-17 13:30:00,179.06,182.57,178.34,181.18,25745.0,179.06,182.57,178.34,181.18,25745.0
2020-03-17 14:00:00,181.17,184.54,179.59,184.39,28351.0,181.17,184.54,179.59,184.39,28351.0
2020-03-17 14:30:00,184.61,187.28,183.06,184.0,43038.0,184.61,187.28,183.06,184.0,43038.0
2020-03-17 15:00:00,184.27,184.33,181.13,181.68,59042.0,184.27,184.33,181.13,181.68,59042.0
2020-03-17 15:30:00,181.76,184.18,179.46,183.26,216945.0,181.76,184.18,179.46,183.26,216945.0
2020-03-18 09:30:00,175.97,183.96,174.28,183.84,20844.0,175.97,183.96,174.28,183.84,20844.0
2020-03-18 10:00:00,183.33,184.93,179.03,182.08,22749.0,183.33,184.93,179.03,182.08,22749.0
2020-03-18 10:30:00,181.71,183.8,177.62,177.84,14086.0,181.71,183.8,177.62,177.84,14086.0
2020-03-18 11:00:00,176.87,177.49,171.23,172.17,19986.0,176.87,177.49,171.23,172.17,19986.0
2020-03-18 11:30:00,172.5,177.08,171.91,176.67,31297.0,172.5,177.08,171.91,176.67,31297.0
2020-03-18 12:00:00,176.41,176.91,172.54,175.35,15717.0,176.41,176.91,172.54,175.35,15717.0
2020-03-18 12:30:00,175.61,175.62,171.19,171.2,13610.0,175.61,175.62,171.19,171.2,13610.0
2020-03-18 13:00:00,170.0,171.79,169.91,170.21,40744.0,170.0,171.79,169.91,170.21,40744.0
2020-03-18 13:30:00,170.21,170.55,166.28,166.91,35525.0,170.21,170.55,166.28,166.91,35525.0
2020-03-18 14:00:00,167.04,168.34,161.01,163.24,37226.0,167.04,168.34,161.01,163.24,37226.0
2020-03-18 14:30:00,163.39,170.65,162.88,169.8,46538.0,163.39,170.65,162.88,169.8,46538.0
2020-03-18 15:00:00,169.83,173.57,169.21,169.34,32746.0,169.83,173.57,169.21,169.34,32746.0
2020-03-18 15:30:00,169.68,176.9,169.68,176.8,85746.0,169.68,176.9,169.68,176.8,85746.0
2020-03-19 09:30:00,176.24,176.24,168.96,173.03,30974.0,176.24,176.24,168.96,173.03,30974.0
2020-03-19 10:00:00,173.03,179.79,171.05,178.64,27634.0,173.03,179.79,171.05,178.64,27634.0
2020-03-19 10:30:00,179.76,180.52,175.95,179.64,19860.0,179.76,180.52,175.95,179.64,19860.0
2020-03-19 11:00:00,177.94,186.92,175.83,186.91,26221.0,177.94,186.92,175.83,186.91,26221.0
2020-03-19 11:30:00,188.49,188.49,184.99,187.78,17388.0,188.49,188.49,184.99,187.78,17388.0
2020-03-19 12:00:00,187.79,187.79,185.28,185.42,20427.0,187.79,187.79,185.28,185.42,20427.0
2020-03-19 12:30:00,186.3,186.77,182.98,185.29,22433.0,186.3,186.77,182.98,185.29,22433.0
2020-03-19 13:00:00,184.38,185.61,181.69,181.69,27486.0,184.38,185.61,181.69,181.69,27486.0
2020-03-19 13:30:00,183.05,183.16,177.65,182.46,27533.0,183.05,183.16,177.65,182.46,27533.0
2020-03-19 14:00:00,182.39,186.01,178.91,185.86,15973.0,182.39,186.01,178.91,185.86,15973.0
2020-03-19 14:30:00,185.87,185.87,181.25,181.92,26692.0,185.87,185.87,181.25,181.92,26692.0
2020-03-19 15:00:00,182.26,183.77,180.48,182.06,40690.0,182.26,183.77,180.48,182.06,40690.0
2020-03-19 15:30:00,181.86,182.07,175.29,177.42,111377.0,181.86,182.07,175.29,177.42,111377.0
2020-03-20 09:30:00,178.44,181.14,173.92,175.78,48913.0,178.44,181.14,173.92,175.78,48913.0
2020-03-20 10:00:00,175.83,178.87,175.83,177.31,35974.0,175.83,178.87,175.83,177.31,35974.0
2020-03-20 10:30:00,177.75,177.98,176.06,177.58,53280.0,177.75,177.98,176.06,177.58,53280.0
2020-03-20 11:00:00,177.04,178.76,170.47,172.51,20393.0,177.04,178.76,170.47,172.51,20393.0
2020-03-20 11:30:00,172.3,175.49,170.59,173.44,62065.0,172.3,175.49,170.59,173.44,62065.0
2020-03-20 12:00:00,173.42,176.46,171.0,175.08,27006.0,173.42,176.46,171.0,175.08,27006.0
2020-03-20 12:30:00,174.73,177.08,174.62,175.79,61603.0,174.73,177.08,174.62,175.79,61603.0
2020-03-20 13:00:00,176.19,178.02,174.41,177.55,31958.0,176.19,178.02,174.41,177.55,31958.0
2020-03-20 13:30:00,177.55,178.24,175.48,176.93,20398.0,177.55,178.24,175.48,176.93,20398.0
2020-03-20 14:00:00,177.1,177.65,173.56,173.72,19546.0,177.1,177.65,173.56,173.72,19546.0
2020-03-20 14:30:00,174.28,178.27,173.36,176.27,35828.0,174.28,178.27,173.36,176.27,35828.0
2020-03-20 15:00:00,175.5,177.72,174.57,177.2,39653.0,175.5,177.72,174.57,177.2,39653.0
2020-03-20 15:30:00,176.42,177.48,172.1,173.56,74874.0,176.42,177.48,172.1,173.56,74874.0
2020-03-23 09:30:00,173.57,174.01,167.38,172.05,26753.0,173.57,174.01,167.38,172.05,26753.0
2020-03-23 10:00:00,170.46,173.57,166.21,167.92,23057.0,170.46,173.57,166.21,167.92,23057.0
2020-03-23 10:30:00,167.53,169.51,162.19,162.95,20390.0,167.53,169.51,162.19,162.95,20390.0
2020-03-23 11:00:00,162.74,163.8,159.44,159.97,23552.0,162.74,163.8,159.44,159.97,23552.0
2020-03-23 11:30:00,160.21,161.54,154.39,156.4,36288.0,160.21,161.54,154.39,156.4,36288.0
2020-03-23 12:00:00,156.41,159.97,156.31,159.62,45223.0,156.41,159.97,156.31,159.62,45223.0
2020-03-23 12:30:00,159.62,164.87,158.51,164.85,29188.0,159.62,164.87,158.51,164.85,29188.0
2020-03-23 13:00:00,164.24,165.41,161.91,163.07,33892.0,164.24,165.41,161.91,163.07,33892.0
2020-03-23 13:30:00,163.1,167.35,161.93,162.77,30614.0,163.1,167.35,161.93,162.77,30614.0
2020-03-23 14:00:00,162.72,165.35,160.12,165.35,23654.0,162.72,165.35,160.12,165.35,23654.0
2020-03-23 14:30:00,165.01,167.46,164.44,164.86,26527.0,165.01,167.46,164.44,164.86,26527.0
2020-03-23 15:00:00,164.5,165.18,160.34,160.34,19467.0,164.5,165.18,160.34,160.34,19467.0
2020-03-23 15:30:00,160.75,163.99,160.18,162.35,55236.0,160.75,163.99,160.18,162.35,55236.0
2020-03-24 09:30:00,167.09,177.57,167.09,176.06,39427.0,167.09,177.57,167.09,176.06,39427.0
2020-03-24 10:00:00,176.07,176.47,171.59,175.9,42741.0,176.07,176.47,171.59,175.9,42741.0
2020-03-24 10:30:00,175.57,175.83,171.32,173.25,40274.0,175.57,175.83,171.32,173.25,40274.0
2020-03-24 11:00:00,173.23,175.8,171.93,175.18,22063.0,173.23,175.8,171.93,175.18,22063.0
2020-03-24 11:30:00,175.49,177.01,174.59,176.78,17588.0,175.49,177.01,174.59,176.78,17588.0
2020-03-24 12:00:00,176.71,180.89,176.62,179.97,41078.0,176.71,180.89,176.62,179.97,41078.0
2020-03-24 12:30:00,179.88,180.95,179.01,179.32,30264.0,179.88,180.95,179.01,179.32,30264.0
2020-03-24 13:00:00,178.81,179.51,173.35,175.28,22961.0,178.81,179.51,173.35,175.28,22961.0
2020-03-24 13:30:00,174.95,176.39,173.29,174.2,14946.0,174.95,176.39,173.29,174.2,14946.0
2020-03-24 14:00:00,174.2,175.34,172.08,175.1,13877.0,174.2,175.34,172.08,175.1,13877.0
2020-03-24 14:30:00,175.06,176.3,174.17,176.21,22419.0,175.06,176.3,174.17,176.21,22419.0
2020-03-24 15:00:00,176.02,176.63,175.58,176.59,26424.0,176.02,176.63,175.58,176.59,26424.0
2020-03-24 15:30:00,176.63,180.18,175.19,179.74,102713.0,176.63,180.18,175.19,179.74,102713.0
2020-03-25 09:30:00,177.82,182.61,175.76,176.99,45637.0,177.82,182.61,175.76,176.99,45637.0
2020-03-25 10:00:00,176.46,177.88,173.65,174.77,30545.0,176.46,177.88,173.65,174.77,30545.0
2020-03-25 10:30:00,173.84,177.22,173.84,175.87,18843.0,173.84,177.22,173.84,175.87,18843.0
2020-03-25 11:00:00,175.87,177.02,174.5,176.46,17415.0,175.87,177.02,174.5,176.46,17415.0
2020-03-25 11:30:00,176.19,177.13,174.67,176.09,12434.0,176.19,177.13,174.67,176.09,12434.0
2020-03-25 12:00:00,176.33,179.5,176.2,179.5,14366.0,176.33,179.5,176.2,179.5,14366.0
2020-03-25 12:30:00,179.5,181.82,178.52,179.82,14655.0,179.5,181.82,178.52,179.82,14655.0
2020-03-25 13:00:00,180.31,183.35,179.86,182.94,12733.0,180.31,183.35,179.86,182.94,12733.0
2020-03-25 13:30:00,182.72,185.33,181.75,182.58,13368.0,182.72,185.33,181.75,182.58,13368.0
2020-03-25 14:00:00,182.59,182.88,179.25,180.2,17690.0,182.59,182.88,179.25,180.2,17690.0
2020-03-25 14:30:00,179.97,181.88,179.44,181.04,17118.0,179.97,181.88,179.44,181.04,17118.0
2020-03-25 15:00:00,180.61,181.79,179.78,181.08,27910.0,180.61,181.79,179.78,181.08,27910.0
2020-03-25 15:30:00,181.05,181.8,176.36,176.94,93016.0,181.05,181.8,176.36,176.94,93016.0
2020-03-26 09:30:00,178.16,181.95,176.07,181.95,11466.0,178.16,181.95,176.07,181.95,11466.0
2020-03-26 10:00:00,181.98,184.41,179.6,184.05,22416.0,181.98,184.41,179.6,184.05,22416.0
2020-03-26 10:30:00,184.37,189.55,183.02,189.39,29641.0,184.37,189.55,183.02,189.39,29641.0
2020-03-26 11:00:00,189.59,190.71,184.9,186.91,28843.0,189.59,190.71,184.9,186.91,28843.0
2020-03-26 11:30:00,187.27,188.88,185.35,186.41,11523.0,187.27,188.88,185.35,186.41,11523.0
2020-03-26 12:00:00,187.33,187.41,185.3,185.59,9623.0,187.33,187.41,185.3,185.59,9623.0
2020-03-26 12:30:00,185.9,186.74,184.58,186.38,6771.0,185.9,186.74,184.58,186.38,6771.0
2020-03-26 13:00:00,186.99,186.99,183.84,184.96,6847.0,186.99,186.99,183.84,184.96,6847.0
2020-03-26 13:30:00,184.49,186.7,184.17,185.99,9692.0,184.49,186.7,184.17,185.99,9692.0
2020-03-26 14:00:00,185.95,186.72,185.58,186.45,7601.0,185.95,186.72,185.58,186.45,7601.0
2020-03-26 14:30:00,186.45,192.3,186.29,191.89,23824.0,186.45,192.3,186.29,191.89,23824.0
2020-03-26 15:00:00,191.46,191.59,187.64,188.13,38265.0,191.46,191.59,187.64,188.13,38265.0
2020-03-26 15:30:00,188.0,192.72,187.1,191.39,84949.0,188.0,192.72,187.1,191.39,84949.0
2020-03-27 09:30:00,185.06,186.59,181.9,184.25,27264.0,185.06,186.59,181.9,184.25,27264.0
2020-03-27 10:00:00,183.46,185.07,181.9,183.64,11831.0,183.46,185.07,181.9,183.64,11831.0
2020-03-27 10:30:00,183.84,184.19,181.71,183.51,6962.0,183.84,184.19,181.71,183.51,6962.0
2020-03-27 11:00:00,183.93,186.1,183.45,183.87,7385.0,183.93,186.1,183.45,183.87,7385.0
2020-03-27 11:30:00,183.53,185.13,181.74,183.67,18670.0,183.53,185.13,181.74,183.67,18670.0
2020-03-27 12:00:00,183.78,186.54,183.77,186.35,29718.0,183.78,186.54,183.77,186.35,29718.0
2020-03-27 12:30:00,186.35,189.23,186.23,189.23,8810.0,186.35,189.23,186.23,189.23,8810.0
2020-03-27 13:00:00,188.65,189.22,185.63,186.8,12491.0,188.65,189.22,185.63,186.8,12491.0
2020-03-27 13:30:00,186.92,188.13,185.56,186.04,6591.0,186.92,188.13,185.56,186.04,6591.0
2020-03-27 14:00:00,186.13,187.23,185.06,186.34,18323.0,186.13,187.23,185.06,186.34,18323.0
2020-03-27 14:30:00,186.36,188.86,185.53,188.86,14453.0,186.36,188.86,185.53,188.86,14453.0
2020-03-27 15:00:00,188.74,188.92,187.41,188.01,27408.0,188.74,188.92,187.41,188.01,27408.0
2020-03-27 15:30:00,187.99,188.18,184.14,185.62,70786.0,187.99,188.18,184.14,185.62,70786.0
2020-03-30 09:30:00,186.93,189.12,181.74,184.62,23654.0,186.93,189.12,181.74,184.62,23654.0
2020-03-30 10:00:00,184.61,186.75,183.87,185.36,12037.0,184.61,186.75,183.87,185.36,12037.0
2020-03-30 10:30:00,185.1,186.56,183.18,183.37,11593.0,185.1,186.56,183.18,183.37,11593.0
2020-03-30 11:00:00,183.39,185.38,183.39,184.75,7477.0,183.39,185.38,183.39,184.75,7477.0
2020-03-30 11:30:00,184.56,185.04,184.08,184.54,9127.0,184.56,185.04,184.08,184.54,9127.0
2020-03-30 12:00:00,184.76,185.03,184.0,184.51,9575.0,184.76,185.03,184.0,184.51,9575.0
2020-03-30 12:30:00,184.18,185.52,183.18,184.42,9730.0,184.18,185.52,183.18,184.42,9730.0
2020-03-30 13:00:00,184.51,186.28,183.98,185.97,18000.0,184.51,186.28,183.98,185.97,18000.0
2020-03-30 13:30:00,185.81,186.15,184.36,184.65,19473.0,185.81,186.15,184.36,184.65,19473.0
2020-03-30 14:00:00,184.15,185.34,183.29,184.8,14547.0,184.15,185.34,183.29,184.8,14547.0
2020-03-30 14:30:00,184.89,186.02,184.55,185.44,12990.0,184.89,186.02,184.55,185.44,12990.0
2020-03-30 15:00:00,185.5,187.17,184.83,185.55,21859.0,185.5,187.17,184.83,185.55,21859.0
2020-03-30 15:30:00,185.84,188.65,184.69,188.4,71943.0,185.84,188.65,184.69,188.4,71943.0
2020-03-31 09:30:00,187.47,190.42,186.07,189.2,19263.0,187.47,190.42,186.07,189.2,19263.0
2020-03-31 10:00:00,189.03,189.93,187.4,188.69,10744.0,189.03,189.93,187.4,188.69,10744.0
2020-03-31 10:30:00,188.97,189.36,187.86,188.27,8760.0,188.97,189.36,187.86,188.27,8760.0
2020-03-31 11:00:00,188.1,189.91,188.0,189.91,8946.0,188.1,189.91,188.0,189.91,8946.0
2020-03-31 11:30:00,190.25,190.65,188.68,189.27,6002.0,190.25,190.65,188.68,189.27,6002.0
2020-03-31 12:00:00,189.26,189.26,187.65,187.65,8413.0,189.26,189.26,187.65,187.65,8413.0
2020-03-31 12:30:00,187.88,188.15,185.68,185.74,8370.0,187.88,188.15,185.68,185.74,8370.0
2020-03-31 13:00:00,186.01,186.48,182.91,183.12,15023.0,186.01,186.48,182.91,183.12,15023.0
2020-03-31 13:30:00,182.59,184.81,182.57,184.59,8843.0,182.59,184.81,182.57,184.59,8843.0
2020-03-31 14:00:00,184.8,185.39,183.84,184.98,14366.0,184.8,185.39,183.84,184.98,14366.0
2020-03-31 14:30:00,184.79,185.94,184.54,185.49,13626.0,184.79,185.94,184.54,185.49,13626.0
2020-03-31 15:00:00,185.49,185.74,181.67,182.53,25978.0,185.49,185.74,181.67,182.53,25978.0
2020-03-31 15:30:00,182.4,183.73,181.24,182.05,98128.0,182.4,183.73,181.24,182.05,98128.0
2020-04-01 09:30:00,176.58,177.65,173.0,177.61,32252.0,176.58,177.65,173.0,177.61,32252.0
2020-04-01 10:00:00,177.27,179.63,175.68,179.03,17865.0,177.27,179.63,175.68,179.03,17865.0
2020-04-01 10:30:00,178.64,180.98,178.13,179.41,15746.0,178.64,180.98,178.13,179.41,15746.0
2020-04-01 11:00:00,179.82,181.18,179.01,179.52,14132.0,179.82,181.18,179.01,179.52,14132.0
2020-04-01 11:30:00,179.19,182.04,179.06,182.04,41522.0,179.19,182.04,179.06,182.04,41522.0
2020-04-01 12:00:00,182.02,182.27,180.2,180.7,24842.0,182.02,182.27,180.2,180.7,24842.0
2020-04-01 12:30:00,180.94,181.04,179.69,180.34,22847.0,180.94,181.04,179.69,180.34,22847.0
2020-04-01 13:00:00,180.44,180.48,179.06,179.95,11593.0,180.44,180.48,179.06,179.95,11593.0
2020-04-01 13:30:00,179.86,181.33,179.0,181.33,10239.0,179.86,181.33,179.0,181.33,10239.0
2020-04-01 14:00:00,180.7,182.28,179.57,179.76,11825.0,180.7,182.28,179.57,179.76,11825.0
2020-04-01 14:30:00,179.72,180.69,178.8,179.16,10736.0,179.72,180.69,178.8,179.16,10736.0
2020-04-01 15:00:00,179.17,180.96,179.17,180.17,23363.0,179.17,180.96,179.17,180.17,23363.0
2020-04-01 15:30:00,180.14,182.84,178.45,181.96,98019.0,180.14,182.84,178.45,181.96,98019.0
2020-04-02 09:30:00,180.8,182.59,178.52,180.42,10699.0,180.8,182.59,178.52,180.42,10699.0
2020-04-02 10:00:00,181.48,186.45,180.81,186.45,9437.0,181.48,186.45,180.81,186.45,9437.0
2020-04-02 10:30:00,186.45,189.74,186.3,189.43,28070.0,186.45,189.74,186.3,189.43,28070.0
2020-04-02 11:00:00,188.65,188.65,185.63,185.63,17660.0,188.65,188.65,185.63,185.63,17660.0
2020-04-02 11:30:00,185.95,186.54,184.9,185.34,20310.0,185.95,186.54,184.9,185.34,20310.0
2020-04-02 12:00:00,184.91,186.58,184.19,185.1,8184.0,184.91,186.58,184.19,185.1,8184.0
2020-04-02 12:30:00,185.01,186.36,184.39,186.23,8761.0,185.01,186.36,184.39,186.23,8761.0
2020-04-02 13:00:00,185.98,186.4,182.4,182.82,13040.0,185.98,186.4,182.4,182.82,13040.0
2020-04-02 13:30:00,182.82,184.41,182.02,183.29,10172.0,182.82,184.41,182.02,183.29,10172.0
2020-04-02 14:00:00,183.36,183.62,181.16,183.27,28293.0,183.36,183.62,181.16,183.27,28293.0
2020-04-02 14:30:00,182.7,183.41,180.1,181.92,25996.0,182.7,183.41,180.1,181.92,25996.0
2020-04-02 15:00:00,182.02,184.52,181.69,183.69,15712.0,182.02,184.52,181.69,183.69,15712.0
2020-04-02 15:30:00,184.18,187.27,182.86,185.87,51997.0,184.18,187.27,182.86,185.87,51997.0
2020-04-03 09:30:00,183.71,186.79,183.2,184.23,34998.0,183.71,186.79,183.2,184.23,34998.0
2020-04-03 10:00:00,184.39,185.61,183.57,183.58,15532.0,184.39,185.61,183.57,183.58,15532.0
2020-04-03 10:30:00,183.74,184.03,181.74,181.91,19900.0,183.74,184.03,181.74,181.91,19900.0
2020-04-03 11:00:00,182.05,182.89,180.08,181.46,13623.0,182.05,182.89,180.08,181.46,13623.0
2020-04-03 11:30:00,181.21,182.28,178.44,180.93,41135.0,181.21,182.28,178.44,180.93,41135.0
2020-04-03 12:00:00,181.25,181.52,179.98,180.11,13033.0,181.25,181.52,179.98,180.11,13033.0
2020-04-03 12:30:00,180.48,181.18,179.41,181.18,11559.0,180.48,181.18,179.41,181.18,11559.0
2020-04-03 13:00:00,180.95,181.48,179.51,179.69,10871.0,180.95,181.48,179.51,179.69,10871.0
2020-04-03 13:30:00,179.54,180.01,178.32,178.32,8522.0,179.54,180.01,178.32,178.32,8522.0
2020-04-03 14:00:00,178.46,178.63,175.99,178.59,41067.0,178.46,178.63,175.99,178.59,41067.0
2020-04-03 14:30:00,178.64,180.59,178.5,180.39,12719.0,178.64,180.59,178.5,180.39,12719.0
2020-04-03 15:00:00,180.41,180.49,178.82,179.24,21829.0,180.41,180.49,178.82,179.24,21829.0
2020-04-03 15:30:00,179.39,181.93,178.47,179.82,71786.0,179.39,181.93,178.47,179.82,71786.0
2020-04-06 09:30:00,186.82,187.83,184.16,184.89,39679.0,186.82,187.83,184.16,184.89,39679.0
2020-04-06 10:00:00,185.52,186.0,183.61,185.71,29522.0,185.52,186.0,183.61,185.71,29522.0
2020-04-06 10:30:00,185.71,185.71,183.07,184.73,31011.0,185.71,185.71,183.07,184.73,31011.0
2020-04-06 11:00:00,184.75,185.64,184.11,185.63,26782.0,184.75,185.64,184.11,185.63,26782.0
2020-04-06 11:30:00,185.82,187.33,184.48,186.18,46062.0,185.82,187.33,184.48,186.18,46062.0
2020-04-06 12:00:00,186.12,186.88,185.74,186.3,20545.0,186.12,186.88,185.74,186.3,20545.0
2020-04-06 12:30:00,186.46,186.75,185.42,185.74,29921.0,186.46,186.75,185.42,185.74,29921.0
2020-04-06 13:00:00,185.74,186.47,185.04,185.76,23985.0,185.74,186.47,185.04,185.76,23985.0
2020-04-06 13:30:00,185.71,186.24,185.03,185.82,30007.0,185.71,186.24,185.03,185.82,30007.0
2020-04-06 14:00:00,185.63,185.68,184.51,184.52,15531.0,185.63,185.68,184.51,184.52,15531.0
2020-04-06 14:30:00,184.47,185.78,184.34,185.77,13650.0,184.47,185.78,184.34,185.77,13650.0
2020-04-06 15:00:00,185.7,186.7,185.35,186.65,31415.0,185.7,186.7,185.35,186.65,31415.0
2020-04-06 15:30:00,186.67,189.69,186.49,188.74,96293.0,186.67,189.69,186.49,188.74,96293.0
2020-04-07 09:30:00,193.95,196.16,191.8,191.8,41572.0,193.95,196.16,191.8,191.8,41572.0
2020-04-07 10:00:00,192.68,194.15,192.28,192.92,44337.0,192.68,194.15,192.28,192.92,44337.0
2020-04-07 10:30:00,193.0,194.88,191.93,191.93,23402.0,193.0,194.88,191.93,191.93,23402.0
2020-04-07 11:00:00,192.09,194.2,191.27,193.91,42855.0,192.09,194.2,191.27,193.91,42855.0
2020-04-07 11:30:00,193.91,194.38,192.61,192.63,20028.0,193.91,194.38,192.61,192.63,20028.0
2020-04-07 12:00:00,192.58,193.85,192.17,193.03,15528.0,192.58,193.85,192.17,193.03,15528.0
2020-04-07 12:30:00,193.23,194.79,192.89,194.33,21967.0,193.23,194.79,192.89,194.33,21967.0
2020-04-07 13:00:00,194.33,194.6,193.0,193.52,18043.0,194.33,194.6,193.0,193.52,18043.0
2020-04-07 13:30:00,193.89,194.41,192.95,193.31,10225.0,193.89,194.41,192.95,193.31,10225.0
2020-04-07 14:00:00,193.13,193.39,192.48,192.76,11822.0,193.13,193.39,192.48,192.76,11822.0
2020-04-07 14:30:00,192.7,192.72,190.53,190.65,12459.0,192.7,192.72,190.53,190.65,12459.0
2020-04-07 15:00:00,191.32,192.52,190.5,190.7,12248.0,191.32,192.52,190.5,190.7,12248.0
2020-04-07 15:30:00,190.75,192.96,189.69,189.72,73537.0,190.75,192.96,189.69,189.72,73537.0
2020-04-08 09:30:00,190.41,191.9,187.73,188.34,15661.0,190.41,191.9,187.73,188.34,15661.0
2020-04-08 10:00:00,187.88,190.0,187.28,189.89,15964.0,187.88,190.0,187.28,189.89,15964.0
2020-04-08 10:30:00,189.66,190.26,188.73,189.34,14298.0,189.66,190.26,188.73,189.34,14298.0
2020-04-08 11:00:00,189.41,189.97,188.36,189.97,5381.0,189.41,189.97,188.36,189.97,5381.0
2020-04-08 11:30:00,190.17,190.92,189.79,190.12,4085.0,190.17,190.92,189.79,190.12,4085.0
2020-04-08 12:00:00,189.7,190.98,189.24,190.4,4844.0,189.7,190.98,189.24,190.4,4844.0
2020-04-08 12:30:00,190.61,191.21,190.45,190.75,3909.0,190.61,191.21,190.45,190.75,3909.0
2020-04-08 13:00:00,190.47,191.45,190.27,191.17,3506.0,190.47,191.45,190.27,191.17,3506.0
2020-04-08 13:30:00,191.05,191.05,190.05,190.4,5388.0,191.05,191.05,190.05,190.4,5388.0
2020-04-08 14:00:00,190.38,193.23,190.38,192.45,10879.0,190.38,193.23,190.38,192.45,10879.0
2020-04-08 14:30:00,192.78,193.95,192.47,193.45,16818.0,192.78,193.95,192.47,193.45,16818.0
2020-04-08 15:00:00,193.39,194.7,192.88,194.13,27383.0,193.39,194.7,192.88,194.13,27383.0
2020-04-08 15:30:00,194.27,196.94,193.87,195.96,100922.0,194.27,196.94,193.87,195.96,100922.0
2020-04-09 09:30:00,196.33,198.52,195.13,197.78,26686.0,196.33,198.52,195.13,197.78,26686.0
2020-04-09 10:00:00,197.95,199.21,197.38,198.12,22501.0,197.95,199.21,197.38,198.12,22501.0
2020-04-09 10:30:00,198.07,198.66,196.74,198.32,12689.0,198.07,198.66,196.74,198.32,12689.0
2020-04-09 11:00:00,198.31,198.31,195.3,195.7,13431.0,198.31,198.31,195.3,195.7,13431.0
2020-04-09 11:30:00,195.67,196.26,193.92,194.22,21293.0,195.67,196.26,193.92,194.22,21293.0
2020-04-09 12:00:00,194.07,194.82,192.34,192.4,32617.0,194.07,194.82,192.34,192.4,32617.0
2020-04-09 12:30:00,192.69,195.15,192.2,194.14,22930.0,192.69,195.15,192.2,194.14,22930.0
2020-04-09 13:00:00,193.67,195.35,193.21,195.31,11972.0,193.67,195.35,193.21,195.31,11972.0
2020-04-09 13:30:00,195.34,196.1,194.5,196.0,19913.0,195.34,196.1,194.5,196.0,19913.0
2020-04-09 14:00:00,195.98,195.98,193.92,194.31,31692.0,195.98,195.98,193.92,194.31,31692.0
2020-04-09 14:30:00,194.31,195.29,194.0,194.76,21528.0,194.31,195.29,194.0,194.76,21528.0
2020-04-09 15:00:00,195.17,195.25,194.05,195.24,21397.0,195.17,195.25,194.05,195.24,21397.0
2020-04-09 15:30:00,195.71,196.19,194.81,195.91,77797.0,195.71,196.19,194.81,195.91,77797.0
2020-04-13 09:30:00,193.83,194.69,189.38,189.38,27549.0,193.83,194.69,189.38,189.38,27549.0
2020-04-13 10:00:00,189.24,190.42,188.41,189.05,15911.0,189.24,190.42,188.41,189.05,15911.0
2020-04-13 10:30:00,188.69,189.05,187.11,187.8,8603.0,188.69,189.05,187.11,187.8,8603.0
2020-04-13 11:00:00,187.37,188.29,186.63,188.05,8100.0,187.37,188.29,186.63,188.05,8100.0
2020-04-13 11:30:00,188.04,188.54,187.48,188.31,10206.0,188.04,188.54,187.48,188.31,10206.0
2020-04-13 12:00:00,188.36,189.1,187.23,189.0,16748.0,188.36,189.1,187.23,189.0,16748.0
2020-04-13 12:30:00,188.81,188.81,186.89,186.9,7934.0,188.81,188.81,186.89,186.9,7934.0
2020-04-13 13:00:00,187.09,187.4,185.99,187.07,9884.0,187.09,187.4,185.99,187.07,9884.0
2020-04-13 13:30:00,187.16,188.58,187.0,188.28,5637.0,187.16,188.58,187.0,188.28,5637.0
2020-04-13 14:00:00,188.26,188.44,187.15,187.6,7988.0,188.26,188.44,187.15,187.6,7988.0
2020-04-13 14:30:00,187.4,187.8,187.06,187.34,12008.0,187.4,187.8,187.06,187.34,12008.0
2020-04-13 15:00:00,187.61,187.61,186.27,186.99,43158.0,187.61,187.61,186.27,186.99,43158.0
2020-04-13 15:30:00,187.0,187.93,186.42,187.1,89223.0,187.0,187.93,186.42,187.1,89223.0
2020-04-14 09:30:00,189.67,192.1,189.13,190.18,21480.0,189.67,192.1,189.13,190.18,21480.0
2020-04-14 10:00:00,190.19,192.72,189.47,192.16,22894.0,190.19,192.72,189.47,192.16,22894.0
2020-04-14 10:30:00,192.2,193.74,191.9,193.4,11479.0,192.2,193.74,191.9,193.4,11479.0
2020-04-14 11:00:00,193.32,193.77,190.91,191.63,17226.0,193.32,193.77,190.91,191.63,17226.0
2020-04-14 11:30:00,191.76,194.53,191.76,193.93,20607.0,191.76,194.53,191.76,193.93,20607.0
2020-04-14 12:00:00,194.38,195.61,194.3,194.42,14152.0,194.38,195.61,194.3,194.42,14152.0
2020-04-14 12:30:00,194.39,195.93,194.39,195.44,14474.0,194.39,195.93,194.39,195.44,14474.0
2020-04-14 13:00:00,195.65,195.82,194.39,194.48,12336.0,195.65,195.82,194.39,194.48,12336.0
2020-04-14 13:30:00,194.56,194.82,193.7,194.48,19364.0,194.56,194.82,193.7,194.48,19364.0
2020-04-14 14:00:00,194.48,194.97,193.69,193.69,10408.0,194.48,194.97,193.69,193.69,10408.0
2020-04-14 14:30:00,194.04,194.13,193.57,194.04,18795.0,194.04,194.13,193.57,194.04,18795.0
2020-04-14 15:00:00,193.98,194.27,193.32,193.98,23965.0,193.98,194.27,193.32,193.98,23965.0
2020-04-14 15:30:00,194.22,194.9,193.44,193.66,93658.0,194.22,194.9,193.44,193.66,93658.0
2020-04-15 09:30:00,192.64,193.16,188.73,190.66,20417.0,192.64,193.16,188.73,190.66,20417.0
2020-04-15 10:00:00,190.64,192.17,189.84,190.53,14392.0,190.64,192.17,189.84,190.53,14392.0
2020-04-15 10:30:00,190.91,191.38,190.14,191.05,14729.0,190.91,191.38,190.14,191.05,14729.0
2020-04-15 11:00:00,190.93,191.37,190.46,191.29,12301.0,190.93,191.37,190.46,191.29,12301.0
2020-04-15 11:30:00,191.48,192.09,190.07,190.09,9761.0,191.48,192.09,190.07,190.09,9761.0
2020-04-15 12:00:00,189.93,190.96,189.29,190.05,12870.0,189.93,190.96,189.29,190.05,12870.0
2020-04-15 12:30:00,190.21,191.19,190.05,190.63,16673.0,190.21,191.19,190.05,190.63,16673.0
2020-04-15 13:00:00,190.73,190.84,188.99,189.28,74927.0,190.73,190.84,188.99,189.28,74927.0
2020-04-15 13:30:00,189.28,190.68,188.95,190.22,24987.0,189.28,190.68,188.95,190.22,24987.0
2020-04-15 14:00:00,190.25,190.88,189.88,190.08,30723.0,190.25,190.88,189.88,190.08,30723.0
2020-04-15 14:30:00,190.31,190.7,189.87,190.19,26901.0,190.31,190.7,189.87,190.19,26901.0
2020-04-15 15:00:00,190.2,190.28,189.53,190.14,24555.0,190.2,190.28,189.53,190.14,24555.0
2020-04-15 15:30:00,190.15,190.56,188.8,189.28,97871.0,190.15,190.56,188.8,189.28,97871.0
2020-04-16 09:30:00,191.62,191.99,189.75,190.01,36887.0,191.62,191.99,189.75,190.01,36887.0
2020-04-16 10:00:00,190.33,190.33,189.01,189.91,9648.0,190.33,190.33,189.01,189.91,9648.0
2020-04-16 10:30:00,190.11,191.09,189.7,190.79,10951.0,190.11,191.09,189.7,190.79,10951.0
2020-04-16 11:00:00,190.79,193.09,190.3,191.92,123054.0,190.79,193.09,190.3,191.92,123054.0
2020-04-16 11:30:00,192.13,192.81,191.28,192.23,22559.0,192.13,192.81,191.28,192.23,22559.0
2020-04-16 12:00:00,192.38,192.38,189.91,189.98,6398.0,192.38,192.38,189.91,189.98,6398.0
2020-04-16 12:30:00,189.75,190.24,189.47,189.56,10729.0,189.75,190.24,189.47,189.56,10729.0
2020-04-16 13:00:00,189.48,190.11,189.48,189.86,40024.0,189.48,190.11,189.48,189.86,40024.0
2020-04-16 13:30:00,189.79,190.39,189.79,190.06,44626.0,189.79,190.39,189.79,190.06,44626.0
2020-04-16 14:00:00,190.06,191.17,189.79,191.08,16147.0,190.06,191.17,189.79,191.08,16147.0
2020-04-16 14:30:00,190.87,192.98,190.87,192.68,9995.0,190.87,192.98,190.87,192.68,9995.0
2020-04-16 15:00:00,192.71,193.64,191.7,193.64,20142.0,192.71,193.64,191.7,193.64,20142.0
2020-04-16 15:30:00,193.56,194.24,192.86,192.96,61528.0,193.56,194.24,192.86,192.96,61528.0
2020-04-17 09:30:00,196.72,199.39,196.02,198.21,35567.0,196.72,199.39,196.02,198.21,35567.0
2020-04-17 10:00:00,199.44,199.45,195.39,196.98,13793.0,199.44,199.45,195.39,196.98,13793.0
2020-04-17 10:30:00,196.42,196.54,195.51,195.9,12271.0,196.42,196.54,195.51,195.9,12271.0
2020-04-17 11:00:00,195.72,197.32,195.66,196.98,5280.0,195.72,197.32,195.66,196.98,5280.0
2020-04-17 11:30:00,197.39,198.0,197.22,197.47,9979.0,197.39,198.0,197.22,197.47,9979.0
2020-04-17 12:00:00,197.19,198.56,197.19,198.34,7200.0,197.19,198.56,197.19,198.34,7200.0
2020-04-17 12:30:00,198.34,199.07,198.31,198.83,4582.0,198.34,199.07,198.31,198.83,4582.0
2020-04-17 13:00:00,199.01,199.36,198.75,199.36,5402.0,199.01,199.36,198.75,199.36,5402.0
2020-04-17 13:30:00,199.23,199.68,198.93,199.05,4307.0,199.23,199.68,198.93,199.05,4307.0
2020-04-17 14:00:00,199.09,199.3,198.6,198.82,8630.0,199.09,199.3,198.6,198.82,8630.0
2020-04-17 14:30:00,198.71,198.75,198.02,198.52,8836.0,198.71,198.75,198.02,198.52,8836.0
2020-04-17 15:00:00,198.49,198.54,197.67,198.28,22731.0,198.49,198.54,197.67,198.28,22731.0
2020-04-17 15:30:00,198.32,198.74,197.2,197.48,79716.0,198.32,198.74,197.2,197.48,79716.0
2020-04-20 09:30:00,195.9,195.9,192.04,194.23,19782.0,195.9,195.9,192.04,194.23,19782.0
2020-04-20 10:00:00,193.75,194.78,193.67,194.35,6924.0,193.75,194.78,193.67,194.35,6924.0
2020-04-20 10:30:00,194.44,195.65,194.01,195.07,6336.0,194.44,195.65,194.01,195.07,6336.0
2020-04-20 11:00:00,195.07,195.75,194.89,195.71,7601.0,195.07,195.75,194.89,195.71,7601.0
2020-04-20 11:30:00,195.85,196.6,195.61,195.94,4369.0,195.85,196.6,195.61,195.94,4369.0
2020-04-20 12:00:00,195.91,195.91,195.34,195.88,4855.0,195.91,195.91,195.34,195.88,4855.0
2020-04-20 12:30:00,195.88,196.78,195.88,196.62,13728.0,195.88,196.78,195.88,196.62,13728.0
2020-04-20 13:00:00,196.47,196.47,195.7,196.01,4261.0,196.47,196.47,195.7,196.01,4261.0
2020-04-20 13:30:00,195.95,196.02,195.62,195.88,4041.0,195.95,196.02,195.62,195.88,4041.0
2020-04-20 14:00:00,196.07,196.42,194.78,195.04,8600.0,196.07,196.42,194.78,195.04,8600.0
2020-04-20 14:30:00,194.93,195.59,193.71,193.89,7929.0,194.93,195.59,193.71,193.89,7929.0
2020-04-20 15:00:00,193.53,194.94,193.51,194.94,17677.0,193.53,194.94,193.51,194.94,17677.0
2020-04-20 15:30:00,194.68,195.07,193.81,194.09,36251.0,194.68,195.07,193.81,194.09,36251.0
2020-04-21 09:30:00,190.83,191.36,187.63,188.58,49691.0,190.83,191.36,187.63,188.58,49691.0
2020-04-21 10:00:00,188.76,188.91,186.18,186.96,24881.0,188.76,188.91,186.18,186.96,24881.0
2020-04-21 10:30:00,187.03,187.28,185.91,185.97,19775.0,187.03,187.28,185.91,185.97,19775.0
2020-04-21 11:00:00,185.68,186.17,184.7,185.04,26794.0,185.68,186.17,184.7,185.04,26794.0
2020-04-21 11:30:00,185.21,185.93,184.97,185.63,21926.0,185.21,185.93,184.97,185.63,21926.0
2020-04-21 12:00:00,185.77,185.9,185.26,185.58,14816.0,185.77,185.9,185.26,185.58,14816.0
2020-04-21 12:30:00,185.52,185.7,184.94,185.5,9758.0,185.52,185.7,184.94,185.5,9758.0
2020-04-21 13:00:00,185.5,185.91,184.99,185.66,35966.0,185.5,185.91,184.99,185.66,35966.0
2020-04-21 13:30:00,185.6,186.11,185.41,185.76,12628.0,185.6,186.11,185.41,185.76,12628.0
2020-04-21 14:00:00,185.76,186.24,185.31,186.05,9701.0,185.76,186.24,185.31,186.05,9701.0
2020-04-21 14:30:00,185.93,186.03,184.7,184.95,8748.0,185.93,186.03,184.7,184.95,8748.0
2020-04-21 15:00:00,184.88,186.46,184.2,185.82,22657.0,184.88,186.46,184.2,185.82,22657.0
2020-04-21 15:30:00,185.99,186.87,184.89,185.13,50772.0,185.99,186.87,184.89,185.13,50772.0
2020-04-22 09:30:00,187.46,188.73,185.79,188.17,20327.0,187.46,188.73,185.79,188.17,20327.0
2020-04-22 10:00:00,188.49,188.49,186.39,187.21,19316.0,188.49,188.49,186.39,187.21,19316.0
2020-04-22 10:30:00,187.23,187.44,186.1,186.49,18181.0,187.23,187.44,186.1,186.49,18181.0
2020-04-22 11:00:00,186.7,187.33,186.63,186.83,11390.0,186.7,187.33,186.63,186.83,11390.0
2020-04-22 11:30:00,186.92,188.1,186.61,187.63,18331.0,186.92,188.1,186.61,187.63,18331.0
2020-04-22 12:00:00,187.56,188.16,187.46,187.78,18736.0,187.56,188.16,187.46,187.78,18736.0
2020-04-22 12:30:00,188.05,188.47,187.87,188.13,10991.0,188.05,188.47,187.87,188.13,10991.0
2020-04-22 13:00:00,188.13,189.65,187.73,189.51,17088.0,188.13,189.65,187.73,189.51,17088.0
2020-04-22 13:30:00,189.76,189.94,188.71,188.78,12900.0,189.76,189.94,188.71,188.78,12900.0
2020-04-22 14:00:00,188.84,189.54,188.84,189.48,16227.0,188.84,189.54,188.84,189.48,16227.0
2020-04-22 14:30:00,189.5,189.8,189.16,189.6,16369.0,189.5,189.8,189.16,189.6,16369.0
2020-04-22 15:00:00,189.51,190.4,189.33,190.31,16771.0,189.51,190.4,189.33,190.31,16771.0
2020-04-22 15:30:00,190.23,190.73,189.8,190.26,62419.0,190.23,190.73,189.8,190.26,62419.0
2020-04-23 09:30:00,190.75,192.98,190.39,192.06,5761.0,190.75,192.98,190.39,192.06,5761.0
2020-04-23 10:00:00,192.31,193.16,191.58,192.55,5300.0,192.31,193.16,191.58,192.55,5300.0
2020-04-23 10:30:00,192.81,194.0,192.35,194.0,10601.0,192.81,194.0,192.35,194.0,10601.0
2020-04-23 11:00:00,193.97,194.41,193.6,194.13,11034.0,193.97,194.41,193.6,194.13,11034.0
2020-04-23 11:30:00,194.45,194.45,192.3,193.27,11863.0,194.45,194.45,192.3,193.27,11863.0
2020-04-23 12:00:00,193.3,194.63,193.17,194.26,8464.0,193.3,194.63,193.17,194.26,8464.0
2020-04-23 12:30:00,194.24,194.49,191.32,192.48,10439.0,194.24,194.49,191.32,192.48,10439.0
2020-04-23 13:00:00,192.51,192.95,191.99,192.59,12277.0,192.51,192.95,191.99,192.59,12277.0
2020-04-23 13:30:00,192.93,193.38,191.65,192.39,9887.0,192.93,193.38,191.65,192.39,9887.0
2020-04-23 14:00:00,192.4,192.69,191.71,192.45,10521.0,192.4,192.69,191.71,192.45,10521.0
2020-04-23 14:30:00,192.61,192.93,192.02,192.81,8166.0,192.61,192.93,192.02,192.81,8166.0
2020-04-23 15:00:00,192.84,192.85,190.68,191.06,14763.0,192.84,192.85,190.68,191.06,14763.0
2020-04-23 15:30:00,191.03,191.61,190.31,190.65,54698.0,191.03,191.61,190.31,190.65,54698.0
2020-04-24 09:30:00,192.23,192.97,189.28,190.51,12293.0,192.23,192.97,189.28,190.51,12293.0
2020-04-24 10:00:00,191.55,191.55,188.95,188.95,10425.0,191.55,191.55,188.95,188.95,10425.0
2020-04-24 10:30:00,189.13,190.89,188.92,189.89,6915.0,189.13,190.89,188.92,189.89,6915.0
2020-04-24 11:00:00,190.01,190.15,188.89,189.17,6142.0,190.01,190.15,188.89,189.17,6142.0
2020-04-24 11:30:00,189.18,189.22,188.12,188.2,8874.0,189.18,189.22,188.12,188.2,8874.0
2020-04-24 12:00:00,188.31,189.08,188.18,189.08,5431.0,188.31,189.08,188.18,189.08,5431.0
2020-04-24 12:30:00,189.08,190.1,189.08,189.55,6737.0,189.08,190.1,189.08,189.55,6737.0
2020-04-24 13:00:00,189.54,189.88,188.86,189.73,7955.0,189.54,189.88,188.86,189.73,7955.0
2020-04-24 13:30:00,189.89,190.51,189.58,190.51,7438.0,189.89,190.51,189.58,190.51,7438.0
2020-04-24 14:00:00,190.6,191.48,190.49,190.78,7021.0,190.6,191.48,190.49,190.78,7021.0
2020-04-24 14:30:00,190.84,190.93,190.21,190.68,8264.0,190.84,190.93,190.21,190.68,8264.0
2020-04-24 15:00:00,190.36,190.67,190.27,190.58,12696.0,190.36,190.67,190.27,190.58,12696.0
2020-04-24 15:30:00,190.54,191.55,190.27,191.31,43298.0,190.54,191.55,190.27,191.31,43298.0
2020-04-27 09:30:00,192.46,192.65,190.24,190.27,26927.0,192.46,192.65,190.24,190.27,26927.0
2020-04-27 10:00:00,190.15,191.14,189.68,190.92,38686.0,190.15,191.14,189.68,190.92,38686.0
2020-04-27 10:30:00,191.08,191.81,190.74,190.98,15944.0,191.08,191.81,190.74,190.98,15944.0
2020-04-27 11:00:00,191.01,191.29,190.39,191.0,12939.0,191.01,191.29,190.39,191.0,12939.0
2020-04-27 11:30:00,191.12,191.91,191.0,191.78,13633.0,191.12,191.91,191.0,191.78,13633.0
2020-04-27 12:00:00,191.92,192.51,191.78,192.24,13916.0,191.92,192.51,191.78,192.24,13916.0
2020-04-27 12:30:00,192.22,193.57,192.21,193.33,20785.0,192.22,193.57,192.21,193.33,20785.0
2020-04-27 13:00:00,193.53,193.65,192.5,193.03,13976.0,193.53,193.65,192.5,193.03,13976.0
2020-04-27 13:30:00,192.91,193.29,192.59,193.06,17104.0,192.91,193.29,192.59,193.06,17104.0
2020-04-27 14:00:00,193.12,193.57,193.01,193.39,17415.0,193.12,193.57,193.01,193.39,17415.0
2020-04-27 14:30:00,193.45,194.33,193.27,194.18,17470.0,193.45,194.33,193.27,194.18,17470.0
2020-04-27 15:00:00,194.1,196.68,194.01,195.94,39478.0,194.1,196.68,194.01,195.94,39478.0
2020-04-27 15:30:00,196.0,196.28,194.61,195.01,76944.0,196.0,196.28,194.61,195.01,76944.0
2020-04-28 09:30:00,186.14,192.98,182.05,184.48,210868.0,186.14,192.98,182.05,184.48,210868.0
2020-04-28 10:00:00,184.21,184.78,182.06,183.41,48168.0,184.21,184.78,182.06,183.41,48168.0
2020-04-28 10:30:00,183.29,185.04,182.91,183.09,55897.0,183.29,185.04,182.91,183.09,55897.0
2020-04-28 11:00:00,183.18,185.32,182.62,184.96,44301.0,183.18,185.32,182.62,184.96,44301.0
2020-04-28 11:30:00,184.97,185.42,183.81,184.04,36222.0,184.97,185.42,183.81,184.04,36222.0
2020-04-28 12:00:00,184.16,184.16,182.61,183.23,24854.0,184.16,184.16,182.61,183.23,24854.0
2020-04-28 12:30:00,183.13,185.19,183.05,184.45,18097.0,183.13,185.19,183.05,184.45,18097.0
2020-04-28 13:00:00,184.46,185.3,183.79,183.79,27016.0,184.46,185.3,183.79,183.79,27016.0
2020-04-28 13:30:00,183.77,184.49,183.56,184.22,17479.0,183.77,184.49,183.56,184.22,17479.0
2020-04-28 14:00:00,184.3,185.09,183.66,184.45,21098.0,184.3,185.09,183.66,184.45,21098.0
2020-04-28 14:30:00,184.63,186.56,184.53,186.56,35375.0,184.63,186.56,184.53,186.56,35375.0
2020-04-28 15:00:00,186.69,186.81,185.75,185.97,39860.0,186.69,186.81,185.75,185.97,39860.0
2020-04-28 15:30:00,185.94,186.27,183.83,184.33,58970.0,185.94,186.27,183.83,184.33,58970.0
2020-04-29 09:30:00,187.15,189.36,184.5,188.73,38790.0,187.15,189.36,184.5,188.73,38790.0
2020-04-29 10:00:00,189.32,189.78,188.3,189.67,29665.0,189.32,189.78,188.3,189.67,29665.0
2020-04-29 10:30:00,189.68,191.13,189.13,190.43,22197.0,189.68,191.13,189.13,190.43,22197.0
2020-04-29 11:00:00,190.35,190.65,189.85,190.33,28616.0,190.35,190.65,189.85,190.33,28616.0
2020-04-29 11:30:00,190.39,192.66,190.16,192.4,21015.0,190.39,192.66,190.16,192.4,21015.0
2020-04-29 12:00:00,192.45,195.6,192.45,195.43,30467.0,192.45,195.6,192.45,195.43,30467.0
2020-04-29 12:30:00,195.57,197.69,195.57,196.35,35066.0,195.57,197.69,195.57,196.35,35066.0
2020-04-29 13:00:00,196.48,197.94,196.25,197.41,31684.0,196.48,197.94,196.25,197.41,31684.0
2020-04-29 13:30:00,197.38,197.6,196.06,196.45,18599.0,197.38,197.6,196.06,196.45,18599.0
2020-04-29 14:00:00,196.46,197.16,194.33,194.6,34108.0,196.46,197.16,194.33,194.6,34108.0
2020-04-29 14:30:00,194.77,196.04,194.69,195.56,20760.0,194.77,196.04,194.69,195.56,20760.0
2020-04-29 15:00:00,195.64,195.88,194.83,195.02,27321.0,195.64,195.88,194.83,195.02,27321.0
2020-04-29 15:30:00,195.04,195.05,192.42,192.42,88442.0,195.04,195.05,192.42,192.42,88442.0
2020-04-30 09:30:00,191.07,191.52,189.18,190.75,22327.0,191.07,191.52,189.18,190.75,22327.0
2020-04-30 10:00:00,190.78,191.1,189.3,190.69,15571.0,190.78,191.1,189.3,190.69,15571.0
2020-04-30 10:30:00,190.72,190.9,189.17,189.17,11297.0,190.72,190.9,189.17,189.17,11297.0
2020-04-30 11:00:00,189.21,189.64,188.2,188.29,18790.0,189.21,189.64,188.2,188.29,18790.0
2020-04-30 11:30:00,188.05,189.06,188.05,188.33,13071.0,188.05,189.06,188.05,188.33,13071.0
2020-04-30 12:00:00,188.25,188.26,187.39,187.73,10391.0,188.25,188.26,187.39,187.73,10391.0
2020-04-30 12:30:00,187.73,188.06,187.38,187.96,9233.0,187.73,188.06,187.38,187.96,9233.0
2020-04-30 13:00:00,187.87,188.11,187.5,187.71,10755.0,187.87,188.11,187.5,187.71,10755.0
2020-04-30 13:30:00,187.75,187.75,186.7,187.16,9126.0,187.75,187.75,186.7,187.16,9126.0
2020-04-30 14:00:00,187.21,187.82,186.84,187.06,23777.0,187.21,187.82,186.84,187.06,23777.0
2020-04-30 14:30:00,187.18,187.68,186.85,187.18,11315.0,187.18,187.68,186.85,187.18,11315.0
2020-04-30 15:00:00,187.26,188.38,187.11,187.68,12162.0,187.26,188.38,187.11,187.68,12162.0
2020-04-30 15:30:00,187.64,187.99,186.01,187.22,74179.0,187.64,187.99,186.01,187.22,74179.0
2020-05-01 09:30:00,184.39,184.5,181.86,182.68,30198.0,184.39,184.5,181.86,182.68,30198.0
2020-05-01 10:00:00,182.89,183.77,182.03,182.23,19434.0,182.89,183.77,182.03,182.23,19434.0
2020-05-01 10:30:00,182.42,183.7,182.07,182.71,22455.0,182.42,183.7,182.07,182.71,22455.0
2020-05-01 11:00:00,182.83,182.84,180.7,181.0,36356.0,182.83,182.84,180.7,181.0,36356.0
2020-05-01 11:30:00,180.97,180.97,178.76,179.38,35833.0,180.97,180.97,178.76,179.38,35833.0
2020-05-01 12:00:00,179.29,180.01,178.99,179.14,21883.0,179.29,180.01,178.99,179.14,21883.0
2020-05-01 12:30:00,179.26,180.92,179.26,180.45,17488.0,179.26,180.92,179.26,180.45,17488.0
2020-05-01 13:00:00,180.43,181.06,180.03,180.51,16265.0,180.43,181.06,180.03,180.51,16265.0
2020-05-01 13:30:00,180.42,181.03,180.42,181.03,13001.0,180.42,181.03,180.42,181.03,13001.0
2020-05-01 14:00:00,180.98,181.15,180.12,180.39,9579.0,180.98,181.15,180.12,180.39,9579.0
2020-05-01 14:30:00,180.39,180.39,178.96,179.28,26829.0,180.39,180.39,178.96,179.28,26829.0
2020-05-01 15:00:00,179.29,179.67,178.53,178.75,47129.0,179.29,179.67,178.53,178.75,47129.0
2020-05-01 15:30:00,178.89,179.16,177.32,178.19,104678.0,178.89,179.16,177.32,178.19,104678.0
2020-05-04 09:30:00,177.62,180.37,177.49,179.97,29884.0,177.62,180.37,177.49,179.97,29884.0
2020-05-04 10:00:00,180.28,180.78,179.0,179.41,16684.0,180.28,180.78,179.0,179.41,16684.0
2020-05-04 10:30:00,179.32,179.67,178.59,178.79,17474.0,179.32,179.67,178.59,178.79,17474.0
2020-05-04 11:00:00,178.79,179.75,178.58,178.71,22700.0,178.79,179.75,178.58,178.71,22700.0
2020-05-04 11:30:00,178.65,178.93,177.7,177.93,18053.0,178.65,178.93,177.7,177.93,18053.0
2020-05-04 12:00:00,177.79,179.31,177.48,179.31,12485.0,177.79,179.31,177.48,179.31,12485.0
2020-05-04 12:30:00,179.18,179.24,178.33,178.59,11026.0,179.18,179.24,178.33,178.59,11026.0
2020-05-04 13:00:00,178.82,178.99,177.76,178.11,12869.0,178.82,178.99,177.76,178.11,12869.0
2020-05-04 13:30:00,178.16,178.48,177.33,178.28,17271.0,178.16,178.48,177.33,178.28,17271.0
2020-05-04 14:00:00,178.21,179.43,178.19,179.22,15956.0,178.21,179.43,178.19,179.22,15956.0
2020-05-04 14:30:00,179.24,180.1,178.77,180.09,18203.0,179.24,180.1,178.77,180.09,18203.0
2020-05-04 15:00:00,179.88,180.98,179.79,180.8,17425.0,179.88,180.98,179.79,180.8,17425.0
2020-05-04 15:30:00,180.61,181.03,180.15,180.44,61892.0,180.61,181.03,180.15,180.44,61892.0
2020-05-05 09:30:00,182.53,184.8,182.01,184.23,14587.0,182.53,184.8,182.01,184.23,14587.0
2020-05-05 10:00:00,184.58,184.77,181.97,182.3,15367.0,184.58,184.77,181.97,182.3,15367.0
2020-05-05 10:30:00,182.18,182.44,181.63,181.81,14713.0,182.18,182.44,181.63,181.81,14713.0
2020-05-05 11:00:00,182.01,183.4,182.01,182.79,32776.0,182.01,183.4,182.01,182.79,32776.0
2020-05-05 11:30:00,183.0,183.23,182.38,182.56,38422.0,183.0,183.23,182.38,182.56,38422.0
2020-05-05 12:00:00,182.56,182.97,182.29,182.91,18939.0,182.56,182.97,182.29,182.91,18939.0
2020-05-05 12:30:00,182.76,182.89,182.37,182.8,5292.0,182.76,182.89,182.37,182.8,5292.0
2020-05-05 13:00:00,182.83,183.25,182.62,183.2,5500.0,182.83,183.25,182.62,183.2,5500.0
2020-05-05 13:30:00,183.24,183.77,183.24,183.27,13385.0,183.24,183.77,183.24,183.27,13385.0
2020-05-05 14:00:00,183.29,184.06,183.21,183.7,10497.0,183.29,184.06,183.21,183.7,10497.0
2020-05-05 14:30:00,183.59,184.02,183.12,184.02,9771.0,183.59,184.02,183.12,184.02,9771.0
2020-05-05 15:00:00,183.99,184.06,182.47,182.49,21337.0,183.99,184.06,182.47,182.49,21337.0
2020-05-05 15:30:00,182.46,182.69,181.26,181.89,71087.0,182.46,182.69,181.26,181.89,71087.0
2020-05-06 09:30:00,183.04,184.28,182.63,183.68,15603.0,183.04,184.28,182.63,183.68,15603.0
2020-05-06 10:00:00,183.33,185.05,183.33,185.05,24392.0,183.33,185.05,183.33,185.05,24392.0
2020-05-06 10:30:00,185.07,185.76,185.02,185.76,15547.0,185.07,185.76,185.02,185.76,15547.0
2020-05-06 11:00:00,185.71,185.87,184.91,185.14,9499.0,185.71,185.87,184.91,185.14,9499.0
2020-05-06 11:30:00,185.21,185.89,185.07,185.79,6508.0,185.21,185.89,185.07,185.79,6508.0
2020-05-06 12:00:00,185.77,185.77,184.94,185.54,12225.0,185.77,185.77,184.94,185.54,12225.0
2020-05-06 12:30:00,185.54,186.37,185.54,185.9,5427.0,185.54,186.37,185.54,185.9,5427.0
2020-05-06 13:00:00,185.91,186.28,185.75,186.19,6866.0,185.91,186.28,185.75,186.19,6866.0
2020-05-06 13:30:00,186.21,186.9,186.21,186.7,6218.0,186.21,186.9,186.21,186.7,6218.0
2020-05-06 14:00:00,186.56,186.7,185.36,185.77,19897.0,186.56,186.7,185.36,185.77,19897.0
2020-05-06 14:30:00,185.82,186.13,185.35,185.84,24892.0,185.82,186.13,185.35,185.84,24892.0
2020-05-06 15:00:00,185.73,186.47,185.4,186.26,18879.0,185.73,186.47,185.4,186.26,18879.0
2020-05-06 15:30:00,186.1,186.1,184.89,185.05,79015.0,186.1,186.1,184.89,185.05,79015.0
2020-05-07 09:30:00,187.55,189.73,185.73,186.94,18225.0,187.55,189.73,185.73,186.94,18225.0
2020-05-07 10:00:00,187.0,187.3,186.38,186.54,16888.0,187.0,187.3,186.38,186.54,16888.0
2020-05-07 10:30:00,186.65,187.27,185.94,186.26,33983.0,186.65,187.27,185.94,186.26,33983.0
2020-05-07 11:00:00,186.36,187.57,186.0,187.23,14533.0,186.36,187.57,186.0,187.23,14533.0
2020-05-07 11:30:00,187.31,187.98,186.91,187.0,33112.0,187.31,187.98,186.91,187.0,33112.0
2020-05-07 12:00:00,187.0,187.27,186.6,186.8,41982.0,187.0,187.27,186.6,186.8,41982.0
2020-05-07 12:30:00,186.75,187.11,186.75,187.03,7947.0,186.75,187.11,186.75,187.03,7947.0
2020-05-07 13:00:00,186.96,187.06,186.72,186.99,11532.0,186.96,187.06,186.72,186.99,11532.0
2020-05-07 13:30:00,187.03,187.11,186.66,186.84,9508.0,187.03,187.11,186.66,186.84,9508.0
2020-05-07 14:00:00,186.77,186.81,186.03,186.81,6308.0,186.77,186.81,186.03,186.81,6308.0
2020-05-07 14:30:00,186.87,187.14,186.4,187.03,12434.0,186.87,187.14,186.4,187.03,12434.0
2020-05-07 15:00:00,186.97,187.1,186.05,186.05,12872.0,186.97,187.1,186.05,186.05,12872.0
2020-05-07 15:30:00,186.13,186.45,185.73,185.97,44594.0,186.13,186.45,185.73,185.97,44594.0
2020-05-08 09:30:00,188.42,188.42,186.4,186.89,32133.0,188.42,188.42,186.4,186.89,32133.0
2020-05-08 10:00:00,187.11,187.53,186.55,187.2,48243.0,187.11,187.53,186.55,187.2,48243.0
2020-05-08 10:30:00,186.81,187.35,186.19,186.51,13396.0,186.81,187.35,186.19,186.51,13396.0
2020-05-08 11:00:00,186.45,186.8,185.91,186.68,15753.0,186.45,186.8,185.91,186.68,15753.0
2020-05-08 11:30:00,186.57,186.88,186.26,186.33,10162.0,186.57,186.88,186.26,186.33,10162.0
2020-05-08 12:00:00,186.38,186.5,185.14,185.65,8364.0,186.38,186.5,185.14,185.65,8364.0
2020-05-08 12:30:00,185.64,186.07,185.3,185.93,13294.0,185.64,186.07,185.3,185.93,13294.0
2020-05-08 13:00:00,186.01,186.63,185.69,186.42,12844.0,186.01,186.63,185.69,186.42,12844.0
2020-05-08 13:30:00,186.53,186.74,186.14,186.52,12554.0,186.53,186.74,186.14,186.52,12554.0
2020-05-08 14:00:00,186.66,187.38,186.66,187.37,32452.0,186.66,187.38,186.66,187.37,32452.0
2020-05-08 14:30:00,187.31,187.5,186.8,187.42,15176.0,187.31,187.5,186.8,187.42,15176.0
2020-05-08 15:00:00,187.41,187.67,186.97,187.13,20038.0,187.41,187.67,186.97,187.13,20038.0
2020-05-08 15:30:00,187.11,187.66,186.81,187.04,65163.0,187.11,187.66,186.81,187.04,65163.0
2020-05-11 09:30:00,185.45,187.41,185.45,186.96,12002.0,185.45,187.41,185.45,186.96,12002.0
2020-05-11 10:00:00,186.92,188.35,186.92,188.14,16551.0,186.92,188.35,186.92,188.14,16551.0
2020-05-11 10:30:00,188.11,188.98,188.02,188.18,13673.0,188.11,188.98,188.02,188.18,13673.0
2020-05-11 11:00:00,188.19,188.97,188.09,188.9,10462.0,188.19,188.97,188.09,188.9,10462.0
2020-05-11 11:30:00,188.95,189.28,188.76,189.19,11855.0,188.95,189.28,188.76,189.19,11855.0
2020-05-11 12:00:00,189.38,189.95,189.11,189.83,11969.0,189.38,189.95,189.11,189.83,11969.0
2020-05-11 12:30:00,189.8,190.54,189.69,190.22,16010.0,189.8,190.54,189.69,190.22,16010.0
2020-05-11 13:00:00,190.12,190.74,190.1,190.41,14345.0,190.12,190.74,190.1,190.41,14345.0
2020-05-11 13:30:00,190.48,190.71,189.38,189.38,9877.0,190.48,190.71,189.38,189.38,9877.0
2020-05-11 14:00:00,189.42,189.76,189.17,189.58,7756.0,189.42,189.76,189.17,189.58,7756.0
2020-05-11 14:30:00,189.82,190.51,189.74,190.04,10129.0,189.82,190.51,189.74,190.04,10129.0
2020-05-11 15:00:00,190.19,190.47,189.39,189.61,16599.0,190.19,190.47,189.39,189.61,16599.0
2020-05-11 15:30:00,189.56,189.91,189.14,189.16,43742.0,189.56,189.91,189.14,189.16,43742.0
2020-05-12 09:30:00,190.28,190.28,187.69,187.93,15353.0,190.28,190.28,187.69,187.93,15353.0
2020-05-12 10:00:00,188.22,188.22,186.58,186.58,32858.0,188.22,188.22,186.58,186.58,32858.0
2020-05-12 10:30:00,186.28,186.69,185.43,185.71,8700.0,186.28,186.69,185.43,185.71,8700.0
2020-05-12 11:00:00,185.78,187.3,185.47,186.34,18548.0,185.78,187.3,185.47,186.34,18548.0
2020-05-12 11:30:00,186.4,186.43,185.37,186.12,9816.0,186.4,186.43,185.37,186.12,9816.0
2020-05-12 12:00:00,186.23,187.18,186.23,186.86,13768.0,186.23,187.18,186.23,186.86,13768.0
2020-05-12 12:30:00,186.89,187.5,186.75,186.98,30903.0,186.89,187.5,186.75,186.98,30903.0
2020-05-12 13:00:00,186.9,186.9,185.24,185.45,12038.0,186.9,186.9,185.24,185.45,12038.0
2020-05-12 13:30:00,185.45,185.48,185.01,185.16,10968.0,185.45,185.48,185.01,185.16,10968.0
2020-05-12 14:00:00,185.16,185.46,184.81,185.3,9204.0,185.16,185.46,184.81,185.3,9204.0
2020-05-12 14:30:00,185.24,185.54,184.93,185.24,10599.0,185.24,185.54,184.93,185.24,10599.0
2020-05-12 15:00:00,185.14,185.23,184.28,184.36,20908.0,185.14,185.23,184.28,184.36,20908.0
2020-05-12 15:30:00,184.26,184.36,182.44,182.61,71520.0,184.26,184.36,182.44,182.61,71520.0
2020-05-13 09:30:00,182.87,182.87,178.97,181.48,30704.0,182.87,182.87,178.97,181.48,30704.0
2020-05-13 10:00:00,181.53,183.46,181.53,183.06,12250.0,181.53,183.46,181.53,183.06,12250.0
2020-05-13 10:30:00,183.14,183.61,181.76,181.76,18039.0,183.14,183.61,181.76,181.76,18039.0
2020-05-13 11:00:00,181.74,182.53,181.23,181.56,9036.0,181.74,182.53,181.23,181.56,9036.0
2020-05-13 11:30:00,181.53,181.68,179.55,179.78,21911.0,181.53,181.68,179.55,179.78,21911.0
2020-05-13 12:00:00,179.73,180.0,178.51,179.32,14840.0,179.73,180.0,178.51,179.32,14840.0
2020-05-13 12:30:00,179.24,179.34,178.4,178.91,16280.0,179.24,179.34,178.4,178.91,16280.0
2020-05-13 13:00:00,178.73,178.78,177.88,177.94,13942.0,178.73,178.78,177.88,177.94,13942.0
2020-05-13 13:30:00,177.81,178.38,177.6,178.06,8755.0,177.81,178.38,177.6,178.06,8755.0
2020-05-13 14:00:00,177.99,178.8,177.45,177.95,9037.0,177.99,178.8,177.45,177.95,9037.0
2020-05-13 14:30:00,177.91,178.02,177.4,177.47,10247.0,177.91,178.02,177.4,177.47,10247.0
2020-05-13 15:00:00,177.55,178.43,177.1,177.64,32162.0,177.55,178.43,177.1,177.64,32162.0
2020-05-13 15:30:00,177.57,179.15,177.32,178.83,76082.0,177.57,179.15,177.32,178.83,76082.0
2020-05-14 09:30:00,177.07,178.24,176.21,176.41,25913.0,177.07,178.24,176.21,176.41,25913.0
2020-05-14 10:00:00,176.34,177.12,176.11,176.18,62258.0,176.34,177.12,176.11,176.18,62258.0
2020-05-14 10:30:00,176.24,178.3,175.92,177.47,89634.0,176.24,178.3,175.92,177.47,89634.0
2020-05-14 11:00:00,177.99,178.09,176.64,176.94,91841.0,177.99,178.09,176.64,176.94,91841.0
2020-05-14 11:30:00,177.01,177.21,175.83,176.53,25098.0,177.01,177.21,175.83,176.53,25098.0
2020-05-14 12:00:00,176.55,178.43,176.55,178.43,74622.0,176.55,178.43,176.55,178.43,74622.0
2020-05-14 12:30:00,178.43,178.74,177.53,178.05,65114.0,178.43,178.74,177.53,178.05,65114.0
2020-05-14 13:00:00,178.05,179.5,178.04,179.31,77135.0,178.05,179.5,178.04,179.31,77135.0
2020-05-14 13:30:00,179.24,179.61,178.26,178.26,16665.0,179.24,179.61,178.26,178.26,16665.0
2020-05-14 14:00:00,178.14,178.79,177.94,178.63,13205.0,178.14,178.79,177.94,178.63,13205.0
2020-05-14 14:30:00,178.68,179.05,177.81,178.78,15312.0,178.68,179.05,177.81,178.78,15312.0
2020-05-14 15:00:00,178.72,179.93,178.56,179.76,26410.0,178.72,179.93,178.56,179.76,26410.0
2020-05-14 15:30:00,179.81,180.62,179.24,180.32,72845.0,179.81,180.62,179.24,180.32,72845.0
2020-05-15 09:30:00,180.25,182.59,179.37,181.47,26850.0,180.25,182.59,179.37,181.47,26850.0
2020-05-15 10:00:00,181.86,182.61,181.35,181.5,15596.0,181.86,182.61,181.35,181.5,15596.0
2020-05-15 10:30:00,181.39,181.48,180.35,180.73,13936.0,181.39,181.48,180.35,180.73,13936.0
2020-05-15 11:00:00,180.57,180.71,180.14,180.69,17607.0,180.57,180.71,180.14,180.69,17607.0
2020-05-15 11:30:00,180.63,181.19,180.55,180.79,13605.0,180.63,181.19,180.55,180.79,13605.0
2020-05-15 12:00:00,180.79,181.52,180.48,180.89,17350.0,180.79,181.52,180.48,180.89,17350.0
2020-05-15 12:30:00,180.79,181.25,180.11,180.36,12838.0,180.79,181.25,180.11,180.36,12838.0
2020-05-15 13:00:00,180.42,180.84,180.27,180.67,30500.0,180.42,180.84,180.27,180.67,30500.0
2020-05-15 13:30:00,180.74,180.86,179.51,180.06,14215.0,180.74,180.86,179.51,180.06,14215.0
2020-05-15 14:00:00,180.07,180.69,180.07,180.59,13403.0,180.07,180.69,180.07,180.59,13403.0
2020-05-15 14:30:00,180.5,180.6,179.67,179.84,18218.0,180.5,180.6,179.67,179.84,18218.0
2020-05-15 15:00:00,179.75,180.18,179.14,179.17,28126.0,179.75,180.18,179.14,179.17,28126.0
2020-05-15 15:30:00,179.22,179.64,176.66,178.48,157780.0,179.22,179.64,176.66,178.48,157780.0
2020-05-18 09:30:00,182.06,185.98,182.06,183.4,29546.0,182.06,185.98,182.06,183.4,29546.0
2020-05-18 10:00:00,183.49,184.45,183.04,183.6,99005.0,183.49,184.45,183.04,183.6,99005.0
2020-05-18 10:30:00,183.61,184.63,183.21,184.47,35440.0,183.61,184.63,183.21,184.47,35440.0
2020-05-18 11:00:00,184.52,186.56,184.51,186.32,16290.0,184.52,186.56,184.51,186.32,16290.0
2020-05-18 11:30:00,186.33,186.89,185.92,186.77,31217.0,186.33,186.89,185.92,186.77,31217.0
2020-05-18 12:00:00,186.64,186.88,185.97,186.7,17418.0,186.64,186.88,185.97,186.7,17418.0
2020-05-18 12:30:00,186.64,186.9,186.4,186.81,20094.0,186.64,186.9,186.4,186.81,20094.0
2020-05-18 13:00:00,186.86,187.94,186.8,187.81,21051.0,186.86,187.94,186.8,187.81,21051.0
2020-05-18 13:30:00,187.69,188.44,187.14,187.2,17960.0,187.69,188.44,187.14,187.2,17960.0
2020-05-18 14:00:00,187.2,187.82,186.77,187.62,14614.0,187.2,187.82,186.77,187.62,14614.0
2020-05-18 14:30:00,187.59,187.74,186.73,186.98,13050.0,187.59,187.74,186.73,186.98,13050.0
2020-05-18 15:00:00,186.99,187.59,186.64,187.59,25373.0,186.99,187.59,186.64,187.59,25373.0
2020-05-18 15:30:00,187.64,189.24,187.63,188.23,76353.0,187.64,189.24,187.63,188.23,76353.0
2020-05-19 09:30:00,188.24,188.24,184.13,185.18,34308.0,188.24,188.24,184.13,185.18,34308.0
2020-05-19 10:00:00,185.45,186.7,185.45,185.79,20320.0,185.45,186.7,185.45,185.79,20320.0
2020-05-19 10:30:00,185.62,186.08,183.84,184.32,41665.0,185.62,186.08,183.84,184.32,41665.0
2020-05-19 11:00:00,184.55,185.72,183.96,185.25,39539.0,184.55,185.72,183.96,185.25,39539.0
2020-05-19 11:30:00,185.15,185.82,185.13,185.56,17004.0,185.15,185.82,185.13,185.56,17004.0
2020-05-19 12:00:00,185.58,186.3,185.29,186.28,25577.0,185.58,186.3,185.29,186.28,25577.0
2020-05-19 12:30:00,186.52,186.65,185.15,186.02,18052.0,186.52,186.65,185.15,186.02,18052.0
2020-05-19 13:00:00,185.89,186.23,184.75,184.81,13129.0,185.89,186.23,184.75,184.81,13129.0
2020-05-19 13:30:00,184.78,185.92,184.78,185.86,10416.0,184.78,185.92,184.78,185.86,10416.0
2020-05-19 14:00:00,185.92,186.06,185.48,185.85,14757.0,185.92,186.06,185.48,185.85,14757.0
2020-05-19 14:30:00,185.89,186.62,184.79,184.79,15552.0,185.89,186.62,184.79,184.79,15552.0
2020-05-19 15:00:00,184.67,185.07,184.29,185.06,20227.0,184.67,185.07,184.29,185.06,20227.0
2020-05-19 15:30:00,185.03,185.16,183.96,184.05,48539.0,185.03,185.16,183.96,184.05,48539.0
2020-05-20 09:30:00,185.77,186.14,184.38,184.38,9798.0,185.77,186.14,184.38,184.38,9798.0
2020-05-20 10:00:00,184.71,185.42,183.64,185.42,18791.0,184.71,185.42,183.64,185.42,18791.0
2020-05-20 10:30:00,185.55,185.7,184.92,185.0,9352.0,185.55,185.7,184.92,185.0,9352.0
2020-05-20 11:00:00,185.13,186.02,185.03,186.02,18195.0,185.13,186.02,185.03,186.02,18195.0
2020-05-20 11:30:00,186.12,187.23,185.93,186.81,18643.0,186.12,187.23,185.93,186.81,18643.0
2020-05-20 12:00:00,186.68,186.81,185.02,185.22,33328.0,186.68,186.81,185.02,185.22,33328.0
2020-05-20 12:30:00,185.32,185.69,185.32,185.39,7119.0,185.32,185.69,185.32,185.39,7119.0
2020-05-20 13:00:00,185.5,185.77,185.08,185.25,12514.0,185.5,185.77,185.08,185.25,12514.0
2020-05-20 13:30:00,185.25,185.67,184.64,184.64,13022.0,185.25,185.67,184.64,184.64,13022.0
2020-05-20 14:00:00,184.83,185.66,184.73,185.54,16284.0,184.83,185.66,184.73,185.54,16284.0
2020-05-20 14:30:00,185.7,186.1,185.51,185.67,7392.0,185.7,186.1,185.51,185.67,7392.0
2020-05-20 15:00:00,185.62,185.93,185.18,185.63,11459.0,185.62,185.93,185.18,185.63,11459.0
2020-05-20 15:30:00,185.62,185.76,184.85,185.15,46043.0,185.62,185.76,184.85,185.15,46043.0
2020-05-21 09:30:00,185.18,185.98,184.08,185.98,15065.0,185.18,185.98,184.08,185.98,15065.0
2020-05-21 10:00:00,185.67,186.54,185.34,186.17,10113.0,185.67,186.54,185.34,186.17,10113.0
2020-05-21 10:30:00,185.94,186.33,185.54,186.09,15602.0,185.94,186.33,185.54,186.09,15602.0
2020-05-21 11:00:00,185.92,186.42,185.27,185.68,18025.0,185.92,186.42,185.27,185.68,18025.0
2020-05-21 11:30:00,185.62,187.02,185.59,186.81,14539.0,185.62,187.02,185.59,186.81,14539.0
2020-05-21 12:00:00,186.92,187.47,186.88,187.21,12545.0,186.92,187.47,186.88,187.21,12545.0
2020-05-21 12:30:00,187.07,188.03,186.62,187.84,14764.0,187.07,188.03,186.62,187.84,14764.0
2020-05-21 13:00:00,187.94,188.6,187.67,188.6,20395.0,187.94,188.6,187.67,188.6,20395.0
2020-05-21 13:30:00,188.63,188.63,187.51,187.77,13521.0,188.63,188.63,187.51,187.77,13521.0
2020-05-21 14:00:00,187.6,187.77,187.21,187.44,10400.0,187.6,187.77,187.21,187.44,10400.0
2020-05-21 14:30:00,187.46,187.61,186.08,186.31,8900.0,187.46,187.61,186.08,186.31,8900.0
2020-05-21 15:00:00,186.58,186.89,186.06,186.28,10344.0,186.58,186.89,186.06,186.28,10344.0
2020-05-21 15:30:00,186.2,186.28,184.82,185.26,57283.0,186.2,186.28,184.82,185.26,57283.0
2020-05-22 09:30:00,186.24,186.99,185.3,186.66,19821.0,186.24,186.99,185.3,186.66,19821.0
2020-05-22 10:00:00,186.66,188.16,186.33,188.1,22807.0,186.66,188.16,186.33,188.1,22807.0
2020-05-22 10:30:00,188.11,188.17,187.6,187.7,11424.0,188.11,188.17,187.6,187.7,11424.0
2020-05-22 11:00:00,187.81,187.81,186.51,186.56,7617.0,187.81,187.81,186.51,186.56,7617.0
2020-05-22 11:30:00,186.58,186.67,186.16,186.48,9725.0,186.58,186.67,186.16,186.48,9725.0
2020-05-22 12:00:00,186.4,186.55,185.09,185.34,8640.0,186.4,186.55,185.09,185.34,8640.0
2020-05-22 12:30:00,185.21,185.45,185.06,185.33,5419.0,185.21,185.45,185.06,185.33,5419.0
2020-05-22 13:00:00,185.47,185.83,185.24,185.36,5445.0,185.47,185.83,185.24,185.36,5445.0
2020-05-22 13:30:00,185.42,185.79,185.13,185.79,5609.0,185.42,185.79,185.13,185.79,5609.0
2020-05-22 14:00:00,185.85,185.94,185.58,185.92,8036.0,185.85,185.94,185.58,185.92,8036.0
2020-05-22 14:30:00,185.77,186.76,185.72,186.63,11874.0,185.77,186.76,185.72,186.63,11874.0
2020-05-22 15:00:00,186.52,186.78,186.18,186.26,10097.0,186.52,186.78,186.18,186.26,10097.0
2020-05-22 15:30:00,186.28,187.08,186.18,186.68,42938.0,186.28,187.08,186.18,186.68,42938.0
2020-05-26 09:30:00,190.99,191.34,189.99,191.16,22765.0,190.99,191.34,189.99,191.16,22765.0
2020-05-26 10:00:00,191.08,191.18,190.54,190.76,8372.0,191.08,191.18,190.54,190.76,8372.0
2020-05-26 10:30:00,190.87,192.95,190.81,192.02,28376.0,190.87,192.95,190.81,192.02,28376.0
2020-05-26 11:00:00,191.98,192.55,191.5,192.19,14815.0,191.98,192.55,191.5,192.19,14815.0
2020-05-26 11:30:00,192.18,192.4,190.84,191.03,19369.0,192.18,192.4,190.84,191.03,19369.0
2020-05-26 12:00:00,191.1,191.14,190.03,190.89,78780.0,191.1,191.14,190.03,190.89,78780.0
2020-05-26 12:30:00,190.93,192.48,190.39,192.48,54045.0,190.93,192.48,190.39,192.48,54045.0
2020-05-26 13:00:00,192.47,192.79,191.74,192.38,8320.0,192.47,192.79,191.74,192.38,8320.0
2020-05-26 13:30:00,192.26,193.0,192.23,192.75,11765.0,192.26,193.0,192.23,192.75,11765.0
2020-05-26 14:00:00,192.73,193.74,192.71,193.52,13065.0,192.73,193.74,192.71,193.52,13065.0
2020-05-26 14:30:00,193.51,194.16,193.29,193.86,13549.0,193.51,194.16,193.29,193.86,13549.0
2020-05-26 15:00:00,193.77,193.97,193.1,193.42,18102.0,193.77,193.97,193.1,193.42,18102.0
2020-05-26 15:30:00,193.38,193.49,192.58,193.18,70429.0,193.38,193.49,192.58,193.18,70429.0
2020-05-27 09:30:00,195.77,196.58,193.52,195.7,24060.0,195.77,196.58,193.52,195.7,24060.0
2020-05-27 10:00:00,195.68,196.56,195.43,196.47,26656.0,195.68,196.56,195.43,196.47,26656.0
2020-05-27 10:30:00,196.38,196.67,194.68,194.94,23210.0,196.38,196.67,194.68,194.94,23210.0
2020-05-27 11:00:00,195.0,195.84,194.88,195.66,11650.0,195.0,195.84,194.88,195.66,11650.0
2020-05-27 11:30:00,195.66,196.51,195.58,196.44,15832.0,195.66,196.51,195.58,196.44,15832.0
2020-05-27 12:00:00,196.35,197.0,196.32,196.69,22228.0,196.35,197.0,196.32,196.69,22228.0
2020-05-27 12:30:00,196.69,197.31,196.44,196.73,12173.0,196.69,197.31,196.44,196.73,12173.0
2020-05-27 13:00:00,196.73,197.0,196.3,196.59,18164.0,196.73,197.0,196.3,196.59,18164.0
2020-05-27 13:30:00,196.53,196.73,195.89,196.58,21751.0,196.53,196.73,195.89,196.58,21751.0
2020-05-27 14:00:00,196.65,197.19,196.29,196.55,18256.0,196.65,197.19,196.29,196.55,18256.0
2020-05-27 14:30:00,196.61,197.39,196.51,197.3,15249.0,196.61,197.39,196.51,197.3,15249.0
2020-05-27 15:00:00,197.25,197.91,197.25,197.89,29245.0,197.25,197.91,197.25,197.89,29245.0
2020-05-27 15:30:00,197.83,199.14,197.75,198.9,99206.0,197.83,199.14,197.75,198.9,99206.0
2020-05-28 09:30:00,200.42,201.38,197.02,197.32,21071.0,200.42,201.38,197.02,197.32,21071.0
2020-05-28 10:00:00,197.01,198.59,197.01,198.16,21407.0,197.01,198.59,197.01,198.16,21407.0
2020-05-28 10:30:00,198.31,198.77,198.19,198.66,14439.0,198.31,198.77,198.19,198.66,14439.0
2020-05-28 11:00:00,198.65,199.63,198.14,199.04,26015.0,198.65,199.63,198.14,199.04,26015.0
2020-05-28 11:30:00,199.0,199.15,198.03,199.15,11984.0,199.0,199.15,198.03,199.15,11984.0
2020-05-28 12:00:00,199.25,199.39,198.94,199.3,9886.0,199.25,199.39,198.94,199.3,9886.0
2020-05-28 12:30:00,199.37,200.21,199.37,200.21,6606.0,199.37,200.21,199.37,200.21,6606.0
2020-05-28 13:00:00,200.36,200.72,199.91,200.02,14275.0,200.36,200.72,199.91,200.02,14275.0
2020-05-28 13:30:00,200.1,200.59,199.84,200.09,9902.0,200.1,200.59,199.84,200.09,9902.0
2020-05-28 14:00:00,200.17,200.17,199.08,199.17,15515.0,200.17,200.17,199.08,199.17,15515.0
2020-05-28 14:30:00,199.11,199.5,199.0,199.49,12699.0,199.11,199.5,199.0,199.49,12699.0
2020-05-28 15:00:00,199.51,199.75,198.79,199.15,22065.0,199.51,199.75,198.79,199.15,22065.0
2020-05-28 15:30:00,199.14,199.29,197.65,197.96,94153.0,199.14,199.29,197.65,197.96,94153.0
2020-05-29 09:30:00,197.62,200.27,196.12,199.38,26940.0,197.62,200.27,196.12,199.38,26940.0
2020-05-29 10:00:00,199.53,199.53,197.88,197.95,13108.0,199.53,199.53,197.88,197.95,13108.0
2020-05-29 10:30:00,198.12,198.41,195.85,196.43,9472.0,198.12,198.41,195.85,196.43,9472.0
2020-05-29 11:00:00,196.61,197.83,196.15,197.56,11002.0,196.61,197.83,196.15,197.56,11002.0
2020-05-29 11:30:00,197.72,198.68,197.42,198.25,11300.0,197.72,198.68,197.42,198.25,11300.0
2020-05-29 12:00:00,198.15,198.3,197.37,197.41,16100.0,198.15,198.3,197.37,197.41,16100.0
2020-05-29 12:30:00,197.34,198.32,196.64,198.31,14014.0,197.34,198.32,196.64,198.31,14014.0
2020-05-29 13:00:00,197.93,198.74,197.73,198.52,6861.0,197.93,198.74,197.73,198.52,6861.0
2020-05-29 13:30:00,198.57,198.57,197.1,197.3,8989.0,198.57,198.57,197.1,197.3,8989.0
2020-05-29 14:00:00,197.08,198.51,196.6,198.38,13426.0,197.08,198.51,196.6,198.38,13426.0
2020-05-29 14:30:00,198.41,198.62,196.68,198.46,18980.0,198.41,198.62,196.68,198.46,18980.0
2020-05-29 15:00:00,198.89,199.06,198.34,198.77,21459.0,198.89,199.06,198.34,198.77,21459.0
2020-05-29 15:30:00,198.83,200.4,197.59,199.9,138129.0,198.83,200.4,197.59,199.9,138129.0
2020-06-01 09:30:00,199.43,201.79,198.11,198.9,18076.0,199.43,201.79,198.11,198.9,18076.0
2020-06-01 10:00:00,198.89,199.19,198.11,198.34,31248.0,198.89,199.19,198.11,198.34,31248.0
2020-06-01 10:30:00,198.45,199.29,198.45,198.58,14370.0,198.45,199.29,198.45,198.58,14370.0
2020-06-01 11:00:00,198.66,198.66,197.06,197.83,12988.0,198.66,198.66,197.06,197.83,12988.0
2020-06-01 11:30:00,198.02,198.26,197.91,198.15,4765.0,198.02,198.26,197.91,198.15,4765.0
2020-06-01 12:00:00,197.97,198.05,197.69,197.91,6617.0,197.97,198.05,197.69,197.91,6617.0
2020-06-01 12:30:00,197.77,198.49,197.61,198.25,6353.0,197.77,198.49,197.61,198.25,6353.0
2020-06-01 13:00:00,198.1,198.96,198.1,198.36,5102.0,198.1,198.96,198.1,198.36,5102.0
2020-06-01 13:30:00,198.34,199.17,197.98,199.14,18699.0,198.34,199.17,197.98,199.14,18699.0
2020-06-01 14:00:00,199.24,199.56,199.0,199.15,5129.0,199.24,199.56,199.0,199.15,5129.0
2020-06-01 14:30:00,199.05,199.38,198.84,199.23,9092.0,199.05,199.38,198.84,199.23,9092.0
2020-06-01 15:00:00,199.28,199.8,199.28,199.71,8959.0,199.28,199.8,199.28,199.71,8959.0
2020-06-01 15:30:00,199.56,200.2,199.31,199.72,35635.0,199.56,200.2,199.31,199.72,35635.0
2020-06-02 09:30:00,200.81,202.09,199.57,202.09,14458.0,200.81,202.09,199.57,202.09,14458.0
2020-06-02 10:00:00,201.93,201.93,200.8,201.92,6471.0,201.93,201.93,200.8,201.92,6471.0
2020-06-02 10:30:00,201.92,201.92,200.64,201.14,7460.0,201.92,201.92,200.64,201.14,7460.0
2020-06-02 11:00:00,201.09,201.85,200.44,201.56,8160.0,201.09,201.85,200.44,201.56,8160.0
2020-06-02 11:30:00,201.24,203.12,201.24,201.67,19911.0,201.24,203.12,201.24,201.67,19911.0
2020-06-02 12:00:00,201.77,202.09,201.29,201.33,5528.0,201.77,202.09,201.29,201.33,5528.0
2020-06-02 12:30:00,201.24,202.02,201.22,201.99,3877.0,201.24,202.02,201.22,201.99,3877.0
2020-06-02 13:00:00,201.99,201.99,201.53,201.71,4522.0,201.99,201.99,201.53,201.71,4522.0
2020-06-02 13:30:00,201.65,202.88,201.52,202.88,5281.0,201.65,202.88,201.52,202.88,5281.0
2020-06-02 14:00:00,202.86,202.86,201.92,201.93,8219.0,202.86,202.86,201.92,201.93,8219.0
2020-06-02 14:30:00,201.65,201.97,201.37,201.97,6300.0,201.65,201.97,201.37,201.97,6300.0
2020-06-02 15:00:00,201.78,202.04,201.44,201.78,8772.0,201.78,202.04,201.44,201.78,8772.0
2020-06-02 15:30:00,201.75,203.33,201.58,202.83,50252.0,201.75,203.33,201.58,202.83,50252.0
2020-06-03 09:30:00,203.75,204.14,202.95,203.86,10181.0,203.75,204.14,202.95,203.86,10181.0
2020-06-03 10:00:00,204.39,204.74,203.12,203.17,9412.0,204.39,204.74,203.12,203.17,9412.0
2020-06-03 10:30:00,203.02,203.04,201.71,201.71,10718.0,203.02,203.04,201.71,201.71,10718.0
2020-06-03 11:00:00,201.71,203.24,201.67,203.24,10250.0,201.71,203.24,201.67,203.24,10250.0
2020-06-03 11:30:00,203.26,203.93,203.26,203.78,5154.0,203.26,203.93,203.26,203.78,5154.0
2020-06-03 12:00:00,203.8,203.8,202.37,202.37,7285.0,203.8,203.8,202.37,202.37,7285.0
2020-06-03 12:30:00,202.38,202.38,200.51,201.02,19318.0,202.38,202.38,200.51,201.02,19318.0
2020-06-03 13:00:00,201.15,201.83,201.15,201.75,3591.0,201.15,201.83,201.15,201.75,3591.0
2020-06-03 13:30:00,201.74,201.94,200.95,201.0,4963.0,201.74,201.94,200.95,201.0,4963.0
2020-06-03 14:00:00,201.03,201.54,201.01,201.18,4440.0,201.03,201.54,201.01,201.18,4440.0
2020-06-03 14:30:00,201.27,201.89,201.26,201.5,6149.0,201.27,201.89,201.26,201.5,6149.0
2020-06-03 15:00:00,201.28,201.46,201.01,201.37,5862.0,201.28,201.46,201.01,201.37,5862.0
2020-06-03 15:30:00,201.34,201.94,201.04,201.42,26178.0,201.34,201.94,201.04,201.42,26178.0
2020-06-04 09:30:00,200.39,203.13,200.39,202.08,13307.0,200.39,203.13,200.39,202.08,13307.0
2020-06-04 10:00:00,201.95,202.05,200.81,201.69,8482.0,201.95,202.05,200.81,201.69,8482.0
2020-06-04 10:30:00,201.92,202.81,201.38,202.59,10193.0,201.92,202.81,201.38,202.59,10193.0
2020-06-04 11:00:00,202.69,203.56,200.82,201.58,19038.0,202.69,203.56,200.82,201.58,19038.0
2020-06-04 11:30:00,201.62,202.37,201.61,202.19,9001.0,201.62,202.37,201.61,202.19,9001.0
2020-06-04 12:00:00,202.14,202.54,201.96,202.26,7404.0,202.14,202.54,201.96,202.26,7404.0
2020-06-04 12:30:00,202.18,202.18,200.99,201.48,6167.0,202.18,202.18,200.99,201.48,6167.0
2020-06-04 13:00:00,201.66,202.06,201.2,201.81,5601.0,201.66,202.06,201.2,201.81,5601.0
2020-06-04 13:30:00,201.87,202.53,201.62,202.43,7454.0,201.87,202.53,201.62,202.43,7454.0
2020-06-04 14:00:00,202.28,202.54,201.91,202.5,6102.0,202.28,202.54,201.91,202.5,6102.0
2020-06-04 14:30:00,202.34,202.42,201.72,201.72,6854.0,202.34,202.42,201.72,201.72,6854.0
2020-06-04 15:00:00,201.83,201.89,200.87,201.46,8070.0,201.83,201.89,200.87,201.46,8070.0
2020-06-04 15:30:00,201.43,202.48,201.16,202.46,39277.0,201.43,202.48,201.16,202.46,39277.0
2020-06-05 09:30:00,206.0,207.27,203.66,205.16,30151.0,206.0,207.27,203.66,205.16,30151.0
2020-06-05 10:00:00,205.25,206.33,205.05,206.15,14674.0,205.25,206.33,205.05,206.15,14674.0
2020-06-05 10:30:00,205.89,206.8,205.88,206.77,10936.0,205.89,206.8,205.88,206.77,10936.0
2020-06-05 11:00:00,206.91,208.59,206.68,208.56,10636.0,206.91,208.59,206.68,208.56,10636.0
2020-06-05 11:30:00,208.64,209.04,208.23,208.23,10285.0,208.64,209.04,208.23,208.23,10285.0
2020-06-05 12:00:00,208.33,208.37,206.74,207.13,7875.0,208.33,208.37,206.74,207.13,7875.0
2020-06-05 12:30:00,207.11,207.45,207.0,207.22,7191.0,207.11,207.45,207.0,207.22,7191.0
2020-06-05 13:00:00,207.04,207.35,206.48,207.19,8522.0,207.04,207.35,206.48,207.19,8522.0
2020-06-05 13:30:00,207.11,207.27,206.75,207.23,6877.0,207.11,207.27,206.75,207.23,6877.0
2020-06-05 14:00:00,207.05,207.97,207.05,207.91,18088.0,207.05,207.97,207.05,207.91,18088.0
2020-06-05 14:30:00,208.05,208.5,207.56,208.34,22435.0,208.05,208.5,207.56,208.34,22435.0
2020-06-05 15:00:00,208.31,209.61,208.17,209.61,47236.0,208.31,209.61,208.17,209.61,47236.0
2020-06-05 15:30:00,209.47,209.76,208.72,208.98,114243.0,209.47,209.76,208.72,208.98,114243.0
2020-06-08 09:30:00,208.47,210.33,207.92,210.15,37436.0,208.47,210.33,207.92,210.15,37436.0
2020-06-08 10:00:00,210.05,210.3,208.69,209.01,13103.0,210.05,210.3,208.69,209.01,13103.0
2020-06-08 10:30:00,208.98,210.2,208.31,210.2,11493.0,208.98,210.2,208.31,210.2,11493.0
2020-06-08 11:00:00,210.03,210.35,209.44,210.25,9639.0,210.03,210.35,209.44,210.25,9639.0
2020-06-08 11:30:00,210.02,210.1,209.36,209.53,10509.0,210.02,210.1,209.36,209.53,10509.0
2020-06-08 12:00:00,209.71,210.85,209.48,210.58,23187.0,209.71,210.85,209.48,210.58,23187.0
2020-06-08 12:30:00,210.49,210.9,208.81,208.81,19461.0,210.49,210.9,208.81,208.81,19461.0
2020-06-08 13:00:00,208.81,209.15,208.29,208.53,11770.0,208.81,209.15,208.29,208.53,11770.0
2020-06-08 13:30:00,208.61,208.92,208.31,208.63,7661.0,208.61,208.92,208.31,208.63,7661.0
2020-06-08 14:00:00,208.61,209.2,208.55,209.04,7786.0,208.61,209.2,208.55,209.04,7786.0
2020-06-08 14:30:00,209.06,209.06,208.38,208.78,8316.0,209.06,209.06,208.38,208.78,8316.0
2020-06-08 15:00:00,208.68,208.68,207.99,208.21,8976.0,208.68,208.68,207.99,208.21,8976.0
2020-06-08 15:30:00,208.29,208.6,207.79,208.22,47856.0,208.29,208.6,207.79,208.22,47856.0
2020-06-09 09:30:00,206.59,206.79,203.57,203.57,14007.0,206.59,206.79,203.57,203.57,14007.0
2020-06-09 10:00:00,203.36,203.54,201.76,201.89,29027.0,203.36,203.54,201.76,201.89,29027.0
2020-06-09 10:30:00,201.93,204.14,201.8,203.75,25247.0,201.93,204.14,201.8,203.75,25247.0
2020-06-09 11:00:00,203.73,203.73,201.74,202.9,20501.0,203.73,203.73,201.74,202.9,20501.0
2020-06-09 11:30:00,202.9,203.27,201.26,201.39,44018.0,202.9,203.27,201.26,201.39,44018.0
2020-06-09 12:00:00,201.33,201.64,200.61,200.86,16545.0,201.33,201.64,200.61,200.86,16545.0
2020-06-09 12:30:00,200.86,201.21,199.98,201.09,23758.0,200.86,201.21,199.98,201.09,23758.0
2020-06-09 13:00:00,201.17,201.5,199.92,200.24,16495.0,201.17,201.5,199.92,200.24,16495.0
2020-06-09 13:30:00,200.19,200.76,199.59,199.59,14750.0,200.19,200.76,199.59,199.59,14750.0
2020-06-09 14:00:00,199.53,199.82,198.22,198.22,17928.0,199.53,199.82,198.22,198.22,17928.0
2020-06-09 14:30:00,198.13,198.53,197.29,197.32,17168.0,198.13,198.53,197.29,197.32,17168.0
2020-06-09 15:00:00,197.21,198.72,196.93,198.7,25357.0,197.21,198.72,196.93,198.7,25357.0
2020-06-09 15:30:00,198.64,198.64,196.8,197.35,81654.0,198.64,198.64,196.8,197.35,81654.0
2020-06-10 09:30:00,198.43,198.43,194.47,195.03,63110.0,198.43,198.43,194.47,195.03,63110.0
2020-06-10 10:00:00,195.46,196.34,194.51,195.27,21759.0,195.46,196.34,194.51,195.27,21759.0
2020-06-10 10:30:00,195.12,195.99,193.81,194.96,13535.0,195.12,195.99,193.81,194.96,13535.0
2020-06-10 11:00:00,194.8,194.91,193.64,193.74,21096.0,194.8,194.91,193.64,193.74,21096.0
2020-06-10 11:30:00,193.82,194.42,193.31,193.36,14919.0,193.82,194.42,193.31,193.36,14919.0
2020-06-10 12:00:00,193.31,193.76,193.23,193.75,19864.0,193.31,193.76,193.23,193.75,19864.0
2020-06-10 12:30:00,193.7,194.07,192.82,193.95,15191.0,193.7,194.07,192.82,193.95,15191.0
2020-06-10 13:00:00,193.97,194.4,193.73,194.12,9189.0,193.97,194.4,193.73,194.12,9189.0
2020-06-10 13:30:00,194.19,194.19,193.14,193.18,10119.0,194.19,194.19,193.14,193.18,10119.0
2020-06-10 14:00:00,193.33,194.87,193.25,194.73,27210.0,193.33,194.87,193.25,194.73,27210.0
2020-06-10 14:30:00,194.74,194.88,192.78,193.01,12043.0,194.74,194.88,192.78,193.01,12043.0
2020-06-10 15:00:00,193.2,195.27,192.93,195.2,15870.0,193.2,195.27,192.93,195.2,15870.0
2020-06-10 15:30:00,195.37,195.67,194.34,194.55,90534.0,195.37,195.67,194.34,194.55,90534.0
2020-06-11 09:30:00,190.59,190.59,186.74,188.13,35805.0,190.59,190.59,186.74,188.13,35805.0
2020-06-11 10:00:00,187.97,187.97,186.15,186.7,39274.0,187.97,187.97,186.15,186.7,39274.0
2020-06-11 10:30:00,186.82,187.19,185.7,185.75,24102.0,186.82,187.19,185.7,185.75,24102.0
2020-06-11 11:00:00,185.65,185.97,185.02,185.79,19243.0,185.65,185.97,185.02,185.79,19243.0
2020-06-11 11:30:00,185.69,185.7,184.03,184.66,25267.0,185.69,185.7,184.03,184.66,25267.0
2020-06-11 12:00:00,185.0,185.0,183.18,183.5,13698.0,185.0,185.0,183.18,183.5,13698.0
2020-06-11 12:30:00,183.5,184.66,182.57,182.9,23337.0,183.5,184.66,182.57,182.9,23337.0
2020-06-11 13:00:00,182.91,183.66,182.65,182.66,23971.0,182.91,183.66,182.65,182.66,23971.0
2020-06-11 13:30:00,182.74,183.12,181.87,182.12,23424.0,182.74,183.12,181.87,182.12,23424.0
2020-06-11 14:00:00,182.32,182.86,181.31,182.77,18391.0,182.32,182.86,181.31,182.77,18391.0
2020-06-11 14:30:00,182.68,182.78,181.22,181.72,28655.0,182.68,182.78,181.22,181.72,28655.0
2020-06-11 15:00:00,181.62,182.31,181.38,182.21,28226.0,181.62,182.31,181.38,182.21,28226.0
2020-06-11 15:30:00,181.98,183.54,181.48,181.54,76244.0,181.98,183.54,181.48,181.54,76244.0
2020-06-12 09:30:00,186.9,189.02,185.37,189.0,33137.0,186.9,189.02,185.37,189.0,33137.0
2020-06-12 10:00:00,189.15,189.48,187.78,187.79,16873.0,189.15,189.48,187.78,187.79,16873.0
2020-06-12 10:30:00,187.78,188.08,185.1,185.11,18523.0,187.78,188.08,185.1,185.11,18523.0
2020-06-12 11:00:00,185.16,186.2,184.44,185.69,30741.0,185.16,186.2,184.44,185.69,30741.0
2020-06-12 11:30:00,186.01,186.79,185.68,186.52,14692.0,186.01,186.79,185.68,186.52,14692.0
2020-06-12 12:00:00,186.69,187.21,185.75,186.15,12758.0,186.69,187.21,185.75,186.15,12758.0
2020-06-12 12:30:00,185.95,186.25,184.77,185.76,28088.0,185.95,186.25,184.77,185.76,28088.0
2020-06-12 13:00:00,185.63,185.63,183.66,183.84,8314.0,185.63,185.63,183.66,183.84,8314.0
2020-06-12 13:30:00,183.69,183.69,181.54,181.65,9118.0,183.69,183.69,181.54,181.65,9118.0
2020-06-12 14:00:00,181.91,183.92,181.9,183.68,10607.0,181.91,183.92,181.9,183.68,10607.0
2020-06-12 14:30:00,183.63,184.72,183.6,184.34,11738.0,183.63,184.72,183.6,184.34,11738.0
2020-06-12 15:00:00,184.42,185.11,183.46,183.71,13235.0,184.42,185.11,183.46,183.71,13235.0
2020-06-12 15:30:00,183.76,185.9,183.33,185.55,54859.0,183.76,185.9,183.33,185.55,54859.0
2020-06-15 09:30:00,182.07,183.64,180.72,183.4,36670.0,182.07,183.64,180.72,183.4,36670.0
2020-06-15 10:00:00,183.77,184.86,183.35,183.6,26998.0,183.77,184.86,183.35,183.6,26998.0
2020-06-15 10:30:00,183.46,184.61,182.88,184.52,13802.0,183.46,184.61,182.88,184.52,13802.0
2020-06-15 11:00:00,184.52,185.39,184.5,184.55,12349.0,184.52,185.39,184.5,184.55,12349.0
2020-06-15 11:30:00,184.69,185.0,183.95,184.79,18210.0,184.69,185.0,183.95,184.79,18210.0
2020-06-15 12:00:00,184.71,185.77,184.71,185.77,8231.0,184.71,185.77,184.71,185.77,8231.0
2020-06-15 12:30:00,185.8,186.98,185.59,186.98,13276.0,185.8,186.98,185.59,186.98,13276.0
2020-06-15 13:00:00,186.99,187.98,186.73,187.13,17819.0,186.99,187.98,186.73,187.13,17819.0
2020-06-15 13:30:00,187.17,187.17,186.19,186.66,10987.0,187.17,187.17,186.19,186.66,10987.0
2020-06-15 14:00:00,186.67,189.31,186.67,188.7,17108.0,186.67,189.31,186.67,188.7,17108.0
2020-06-15 14:30:00,188.85,189.1,187.68,188.14,15274.0,188.85,189.1,187.68,188.14,15274.0
2020-06-15 15:00:00,188.17,188.7,187.38,187.39,25834.0,188.17,188.7,187.38,187.39,25834.0
2020-06-15 15:30:00,187.42,188.3,186.55,188.3,66621.0,187.42,188.3,186.55,188.3,66621.0
2020-06-16 09:30:00,193.26,194.0,191.37,191.74,19347.0,193.26,194.0,191.37,191.74,19347.0
2020-06-16 10:00:00,191.74,193.49,191.26,193.31,9939.0,191.74,193.49,191.26,193.31,9939.0
2020-06-16 10:30:00,193.37,193.52,189.27,189.27,9200.0,193.37,193.52,189.27,189.27,9200.0
2020-06-16 11:00:00,188.99,191.3,188.38,190.81,7598.0,188.99,191.3,188.38,190.81,7598.0
2020-06-16 11:30:00,190.84,191.4,190.37,190.48,8893.0,190.84,191.4,190.37,190.48,8893.0
2020-06-16 12:00:00,190.53,190.65,189.29,190.07,7622.0,190.53,190.65,189.29,190.07,7622.0
2020-06-16 12:30:00,190.31,191.54,190.23,190.83,13736.0,190.31,191.54,190.23,190.83,13736.0
2020-06-16 13:00:00,190.92,191.48,190.87,191.32,7054.0,190.92,191.48,190.87,191.32,7054.0
2020-06-16 13:30:00,191.24,191.24,190.11,190.32,4377.0,191.24,191.24,190.11,190.32,4377.0
2020-06-16 14:00:00,190.29,191.45,189.71,190.31,14333.0,190.29,191.45,189.71,190.31,14333.0
2020-06-16 14:30:00,190.46,190.89,190.02,190.25,9700.0,190.46,190.89,190.02,190.25,9700.0
2020-06-16 15:00:00,190.28,190.36,188.67,189.44,13641.0,190.28,190.36,188.67,189.44,13641.0
2020-06-16 15:30:00,189.21,189.85,188.33,189.49,59722.0,189.21,189.85,188.33,189.49,59722.0
2020-06-17 09:30:00,189.41,189.56,188.48,188.61,11387.0,189.41,189.56,188.48,188.61,11387.0
2020-06-17 10:00:00,189.09,189.64,188.13,188.14,15837.0,189.09,189.64,188.13,188.14,15837.0
2020-06-17 10:30:00,188.04,189.55,188.04,189.23,12025.0,188.04,189.55,188.04,189.23,12025.0
2020-06-17 11:00:00,189.31,189.31,188.7,189.05,6102.0,189.31,189.31,188.7,189.05,6102.0
2020-06-17 11:30:00,188.98,188.98,188.42,188.52,7791.0,188.98,188.98,188.42,188.52,7791.0
2020-06-17 12:00:00,188.67,189.15,188.52,189.1,9514.0,188.67,189.15,188.52,189.1,9514.0
2020-06-17 12:30:00,188.95,189.44,188.94,189.33,18942.0,188.95,189.44,188.94,189.33,18942.0
2020-06-17 13:00:00,189.34,189.79,189.32,189.79,10285.0,189.34,189.79,189.32,189.79,10285.0
2020-06-17 13:30:00,189.81,190.4,189.77,190.1,10986.0,189.81,190.4,189.77,190.1,10986.0
2020-06-17 14:00:00,189.98,189.99,189.65,189.66,7633.0,189.98,189.99,189.65,189.66,7633.0
2020-06-17 14:30:00,189.7,189.9,189.16,189.16,11140.0,189.7,189.9,189.16,189.16,11140.0
2020-06-17 15:00:00,188.87,189.0,188.01,188.25,9144.0,188.87,189.0,188.01,188.25,9144.0
2020-06-17 15:30:00,188.24,188.74,187.34,188.5,40604.0,188.24,188.74,187.34,188.5,40604.0
2020-06-18 09:30:00,186.78,202.61,184.65,199.78,246255.0,186.78,202.61,184.65,199.78,246255.0
2020-06-18 10:00:00,199.7,203.8,199.6,200.96,74861.0,199.7,203.8,199.6,200.96,74861.0
2020-06-18 10:30:00,201.09,201.82,198.47,199.48,54996.0,201.09,201.82,198.47,199.48,54996.0
2020-06-18 11:00:00,199.49,199.98,198.18,198.61,57507.0,199.49,199.98,198.18,198.61,57507.0
2020-06-18 11:30:00,198.63,198.95,197.51,197.59,23863.0,198.63,198.95,197.51,197.59,23863.0
2020-06-18 12:00:00,197.67,197.68,196.44,196.88,16975.0,197.67,197.68,196.44,196.88,16975.0
2020-06-18 12:30:00,196.55,196.57,194.79,194.94,23092.0,196.55,196.57,194.79,194.94,23092.0
2020-06-18 13:00:00,194.97,195.45,194.64,194.77,25494.0,194.97,195.45,194.64,194.77,25494.0
2020-06-18 13:30:00,194.78,194.94,194.29,194.79,15585.0,194.78,194.94,194.29,194.79,15585.0
2020-06-18 14:00:00,194.54,194.9,193.82,194.11,16561.0,194.54,194.9,193.82,194.11,16561.0
2020-06-18 14:30:00,194.11,194.55,193.72,194.3,18847.0,194.11,194.55,193.72,194.3,18847.0
2020-06-18 15:00:00,194.16,194.16,193.08,193.98,30220.0,194.16,194.16,193.08,193.98,30220.0
2020-06-18 15:30:00,194.08,194.54,193.22,193.6,180664.0,194.08,194.54,193.22,193.6,180664.0
2020-06-19 09:30:00,194.19,195.0,191.63,191.63,118332.0,194.19,195.0,191.63,191.63,118332.0
2020-06-19 10:00:00,191.92,192.69,190.23,190.86,61150.0,191.92,192.69,190.23,190.86,61150.0
2020-06-19 10:30:00,191.0,191.83,189.22,189.56,71750.0,191.0,191.83,189.22,189.56,71750.0
2020-06-19 11:00:00,189.56,190.82,189.45,190.37,27689.0,189.56,190.82,189.45,190.37,27689.0
2020-06-19 11:30:00,190.41,191.2,190.18,190.96,34312.0,190.41,191.2,190.18,190.96,34312.0
2020-06-19 12:00:00,191.0,191.11,188.28,189.28,37062.0,191.0,191.11,188.28,189.28,37062.0
2020-06-19 12:30:00,189.39,190.01,188.9,189.64,33120.0,189.39,190.01,188.9,189.64,33120.0
2020-06-19 13:00:00,189.42,190.38,188.57,188.58,35143.0,189.42,190.38,188.57,188.58,35143.0
2020-06-19 13:30:00,188.48,189.2,187.97,188.03,23049.0,188.48,189.2,187.97,188.03,23049.0
2020-06-19 14:00:00,188.1,188.99,187.8,188.19,28737.0,188.1,188.99,187.8,188.19,28737.0
2020-06-19 14:30:00,188.03,189.76,187.92,189.45,24357.0,188.03,189.76,187.92,189.45,24357.0
2020-06-19 15:00:00,189.36,190.42,189.09,189.54,41392.0,189.36,190.42,189.09,189.54,41392.0
2020-06-19 15:30:00,189.41,192.43,188.93,190.21,329485.0,189.41,192.43,188.93,190.21,329485.0
2020-06-22 09:30:00,190.06,190.06,187.43,188.5,11208.0,190.06,190.06,187.43,188.5,11208.0
2020-06-22 10:00:00,188.67,189.65,187.14,187.75,39952.0,188.67,189.65,187.14,187.75,39952.0
2020-06-22 10:30:00,187.89,188.28,186.31,186.68,50487.0,187.89,188.28,186.31,186.68,50487.0
2020-06-22 11:00:00,186.52,187.21,186.33,186.52,113026.0,186.52,187.21,186.33,186.52,113026.0
2020-06-22 11:30:00,186.39,188.29,186.0,188.16,49437.0,186.39,188.29,186.0,188.16,49437.0
2020-06-22 12:00:00,188.02,188.63,187.29,187.4,159954.0,188.02,188.63,187.29,187.4,159954.0
2020-06-22 12:30:00,187.4,188.32,187.33,187.55,36847.0,187.4,188.32,187.33,187.55,36847.0
2020-06-22 13:00:00,187.57,188.05,187.36,187.59,13522.0,187.57,188.05,187.36,187.59,13522.0
2020-06-22 13:30:00,187.66,188.01,187.31,187.34,16643.0,187.66,188.01,187.31,187.34,16643.0
2020-06-22 14:00:00,187.32,187.57,186.89,187.41,12894.0,187.32,187.57,186.89,187.41,12894.0
2020-06-22 14:30:00,187.41,187.57,187.15,187.37,17801.0,187.41,187.57,187.15,187.37,17801.0
2020-06-22 15:00:00,187.37,187.43,185.35,185.49,58360.0,187.37,187.43,185.35,185.49,58360.0
2020-06-22 15:30:00,185.49,185.61,184.27,185.54,199207.0,185.49,185.61,184.27,185.54,199207.0
2020-06-23 09:30:00,187.23,187.23,185.05,186.47,39977.0,187.23,187.23,185.05,186.47,39977.0
2020-06-23 10:00:00,186.54,186.84,185.89,186.35,71861.0,186.54,186.84,185.89,186.35,71861.0
2020-06-23 10:30:00,186.37,187.34,185.61,187.21,47341.0,186.37,187.34,185.61,187.21,47341.0
2020-06-23 11:00:00,187.23,187.32,186.54,186.64,70810.0,187.23,187.32,186.54,186.64,70810.0
2020-06-23 11:30:00,186.86,187.12,186.14,186.5,32407.0,186.86,187.12,186.14,186.5,32407.0
2020-06-23 12:00:00,186.53,186.7,186.0,186.45,23762.0,186.53,186.7,186.0,186.45,23762.0
2020-06-23 12:30:00,186.57,186.61,186.28,186.3,8240.0,186.57,186.61,186.28,186.3,8240.0
2020-06-23 13:00:00,186.41,186.52,185.8,186.01,36383.0,186.41,186.52,185.8,186.01,36383.0
2020-06-23 13:30:00,185.97,187.28,185.97,186.82,186065.0,185.97,187.28,185.97,186.82,186065.0
2020-06-23 14:00:00,186.95,187.08,186.53,186.86,87686.0,186.95,187.08,186.53,186.86,87686.0
2020-06-23 14:30:00,186.9,186.91,186.23,186.65,41236.0,186.9,186.91,186.23,186.65,41236.0
2020-06-23 15:00:00,186.51,187.75,186.28,186.72,71868.0,186.51,187.75,186.28,186.72,71868.0
2020-06-23 15:30:00,186.7,186.92,185.28,185.62,75646.0,186.7,186.92,185.28,185.62,75646.0
2020-06-24 09:30:00,184.89,184.89,182.65,183.36,18617.0,184.89,184.89,182.65,183.36,18617.0
2020-06-24 10:00:00,183.17,183.17,181.66,181.74,11673.0,183.17,183.17,181.66,181.74,11673.0
2020-06-24 10:30:00,181.66,181.83,180.31,180.35,17833.0,181.66,181.83,180.31,180.35,17833.0
2020-06-24 11:00:00,180.41,180.76,179.02,179.02,28075.0,180.41,180.76,179.02,179.02,28075.0
2020-06-24 11:30:00,179.08,179.12,177.38,178.2,19643.0,179.08,179.12,177.38,178.2,19643.0
2020-06-24 12:00:00,178.15,178.87,178.05,178.05,46849.0,178.15,178.87,178.05,178.05,46849.0
2020-06-24 12:30:00,178.02,178.87,177.6,178.19,38970.0,178.02,178.87,177.6,178.19,38970.0
2020-06-24 13:00:00,178.19,178.7,178.06,178.49,39154.0,178.19,178.7,178.06,178.49,39154.0
2020-06-24 13:30:00,178.45,178.55,177.47,177.52,41924.0,178.45,178.55,177.47,177.52,41924.0
2020-06-24 14:00:00,177.56,178.13,176.92,177.81,26742.0,177.56,178.13,176.92,177.81,26742.0
2020-06-24 14:30:00,177.73,177.87,176.85,177.19,41130.0,177.73,177.87,176.85,177.19,41130.0
2020-06-24 15:00:00,177.25,178.61,177.22,178.5,49573.0,177.25,178.61,177.22,178.5,49573.0
2020-06-24 15:30:00,178.49,178.63,177.17,177.37,128960.0,178.49,178.63,177.17,177.37,128960.0
2020-06-25 09:30:00,176.33,176.33,172.25,172.94,35799.0,176.33,176.33,172.25,172.94,35799.0
2020-06-25 10:00:00,173.02,174.64,172.92,174.47,97510.0,173.02,174.64,172.92,174.47,97510.0
2020-06-25 10:30:00,174.63,174.87,172.83,173.45,17793.0,174.63,174.87,172.83,173.45,17793.0
2020-06-25 11:00:00,173.0,173.16,172.31,173.06,10372.0,173.0,173.16,172.31,173.06,10372.0
2020-06-25 11:30:00,173.2,173.2,171.46,172.31,8983.0,173.2,173.2,171.46,172.31,8983.0
2020-06-25 12:00:00,172.33,174.11,172.32,173.5,221701.0,172.33,174.11,172.32,173.5,221701.0
2020-06-25 12:30:00,173.5,173.94,172.73,173.89,46076.0,173.5,173.94,172.73,173.89,46076.0
2020-06-25 13:00:00,173.82,174.41,173.56,174.39,25498.0,173.82,174.41,173.56,174.39,25498.0
2020-06-25 13:30:00,174.42,175.1,174.04,174.65,38616.0,174.42,175.1,174.04,174.65,38616.0
2020-06-25 14:00:00,174.56,174.56,173.17,173.43,47485.0,174.56,174.56,173.17,173.43,47485.0
2020-06-25 14:30:00,173.35,173.59,172.71,173.48,31060.0,173.35,173.59,172.71,173.48,31060.0
2020-06-25 15:00:00,173.5,175.53,173.44,175.3,47800.0,173.5,175.53,173.44,175.3,47800.0
2020-06-25 15:30:00,175.37,176.43,175.3,176.16,129310.0,175.37,176.43,175.3,176.16,129310.0
2020-06-26 09:30:00,176.16,176.81,173.82,175.77,41310.0,176.16,176.81,173.82,175.77,41310.0
2020-06-26 10:00:00,175.67,176.17,174.72,175.04,18955.0,175.67,176.17,174.72,175.04,18955.0
2020-06-26 10:30:00,174.87,175.02,173.66,173.7,24781.0,174.87,175.02,173.66,173.7,24781.0
2020-06-26 11:00:00,173.81,174.01,173.13,173.56,21546.0,173.81,174.01,173.13,173.56,21546.0
2020-06-26 11:30:00,173.58,173.58,172.74,173.34,17374.0,173.58,173.58,172.74,173.34,17374.0
2020-06-26 12:00:00,173.34,174.26,172.84,173.11,50775.0,173.34,174.26,172.84,173.11,50775.0
2020-06-26 12:30:00,173.11,173.18,172.38,172.98,14036.0,173.11,173.18,172.38,172.98,14036.0
2020-06-26 13:00:00,172.84,173.08,172.7,172.96,23781.0,172.84,173.08,172.7,172.96,23781.0
2020-06-26 13:30:00,172.97,173.08,172.69,172.81,31142.0,172.97,173.08,172.69,172.81,31142.0
2020-06-26 14:00:00,172.76,172.8,171.41,171.53,31113.0,172.76,172.8,171.41,171.53,31113.0
2020-06-26 14:30:00,171.53,173.0,171.38,172.96,50974.0,171.53,173.0,171.38,172.96,50974.0
2020-06-26 15:00:00,173.0,173.68,172.45,173.4,172772.0,173.0,173.68,172.45,173.4,172772.0
2020-06-26 15:30:00,173.28,175.18,172.39,174.75,237195.0,173.28,175.18,172.39,174.75,237195.0
2020-06-29 09:30:00,176.69,176.82,173.81,174.28,28137.0,176.69,176.82,173.81,174.28,28137.0
2020-06-29 10:00:00,174.06,175.29,174.06,175.15,23628.0,174.06,175.29,174.06,175.15,23628.0
2020-06-29 10:30:00,174.96,175.73,174.85,175.36,53944.0,174.96,175.73,174.85,175.36,53944.0
2020-06-29 11:00:00,175.38,176.53,175.24,176.21,12939.0,175.38,176.53,175.24,176.21,12939.0
2020-06-29 11:30:00,176.22,176.22,175.35,175.35,13731.0,176.22,176.22,175.35,175.35,13731.0
2020-06-29 12:00:00,175.39,176.1,175.39,175.99,11352.0,175.39,176.1,175.39,175.99,11352.0
2020-06-29 12:30:00,175.98,176.59,175.7,175.71,14767.0,175.98,176.59,175.7,175.71,14767.0
2020-06-29 13:00:00,175.71,175.71,175.34,175.57,17606.0,175.71,175.71,175.34,175.57,17606.0
2020-06-29 13:30:00,175.58,176.06,175.26,176.06,13413.0,175.58,176.06,175.26,176.06,13413.0
2020-06-29 14:00:00,176.12,176.14,175.45,175.45,14884.0,176.12,176.14,175.45,175.45,14884.0
2020-06-29 14:30:00,175.48,175.73,175.31,175.51,12886.0,175.48,175.73,175.31,175.51,12886.0
2020-06-29 15:00:00,175.45,175.87,174.89,175.85,36260.0,175.45,175.87,174.89,175.85,36260.0
2020-06-29 15:30:00,175.91,176.81,175.6,176.62,92072.0,175.91,176.81,175.6,176.62,92072.0
2020-06-30 09:30:00,176.59,178.12,176.44,177.49,60399.0,176.59,178.12,176.44,177.49,60399.0
2020-06-30 10:00:00,177.63,178.62,177.58,178.31,36122.0,177.63,178.62,177.58,178.31,36122.0
2020-06-30 10:30:00,178.33,180.14,178.15,180.1,97533.0,178.33,180.14,178.15,180.1,97533.0
2020-06-30 11:00:00,180.16,181.52,180.16,180.27,37650.0,180.16,181.52,180.16,180.27,37650.0
2020-06-30 11:30:00,180.3,180.85,179.87,180.85,24456.0,180.3,180.85,179.87,180.85,24456.0
2020-06-30 12:00:00,180.92,181.2,180.5,181.02,25706.0,180.92,181.2,180.5,181.02,25706.0
2020-06-30 12:30:00,181.07,181.24,180.4,180.61,21182.0,181.07,181.24,180.4,180.61,21182.0
2020-06-30 13:00:00,180.6,181.0,180.27,181.0,13537.0,180.6,181.0,180.27,181.0,13537.0
2020-06-30 13:30:00,180.96,180.99,180.51,180.64,18419.0,180.96,180.99,180.51,180.64,18419.0
2020-06-30 14:00:00,180.62,180.78,180.33,180.51,20481.0,180.62,180.78,180.33,180.51,20481.0
2020-06-30 14:30:00,180.48,180.74,180.33,180.72,27408.0,180.48,180.74,180.33,180.72,27408.0
2020-06-30 15:00:00,180.73,180.79,179.82,180.19,33347.0,180.73,180.79,179.82,180.19,33347.0
2020-06-30 15:30:00,180.22,181.3,180.15,180.39,103532.0,180.22,181.3,180.15,180.39,103532.0
2020-07-01 09:30:00,180.47,182.61,180.47,181.83,30621.0,180.47,182.61,180.47,181.83,30621.0
2020-07-01 10:00:00,182.04,182.4,180.67,181.4,27175.0,182.04,182.4,180.67,181.4,27175.0
2020-07-01 10:30:00,181.36,181.47,180.29,181.38,28003.0,181.36,181.47,180.29,181.38,28003.0
2020-07-01 11:00:00,181.48,181.5,180.02,180.02,21536.0,181.48,181.5,180.02,180.02,21536.0
2020-07-01 11:30:00,180.13,180.85,179.76,180.24,15859.0,180.13,180.85,179.76,180.24,15859.0
2020-07-01 12:00:00,180.2,180.69,180.08,180.48,9936.0,180.2,180.69,180.08,180.48,9936.0
2020-07-01 12:30:00,180.57,180.82,180.14,180.53,11632.0,180.57,180.82,180.14,180.53,11632.0
2020-07-01 13:00:00,180.76,180.79,180.43,180.55,7309.0,180.76,180.79,180.43,180.55,7309.0
2020-07-01 13:30:00,180.51,181.01,180.45,180.52,9776.0,180.51,181.01,180.45,180.52,9776.0
2020-07-01 14:00:00,180.61,180.94,180.15,180.15,10462.0,180.61,180.94,180.15,180.15,10462.0
2020-07-01 14:30:00,180.18,180.54,179.95,180.4,14779.0,180.18,180.54,179.95,180.4,14779.0
2020-07-01 15:00:00,180.44,180.92,180.3,180.74,17938.0,180.44,180.92,180.3,180.74,17938.0
2020-07-01 15:30:00,180.7,180.88,180.12,180.14,49178.0,180.7,180.88,180.12,180.14,49178.0
2020-07-02 09:30:00,182.5,182.82,180.72,181.63,23983.0,182.5,182.82,180.72,181.63,23983.0
2020-07-02 10:00:00,181.78,182.21,181.33,181.63,15573.0,181.78,182.21,181.33,181.63,15573.0
2020-07-02 10:30:00,181.5,182.32,181.34,181.34,10805.0,181.5,182.32,181.34,181.34,10805.0
2020-07-02 11:00:00,181.42,182.66,180.93,182.37,21086.0,181.42,182.66,180.93,182.37,21086.0
2020-07-02 11:30:00,182.44,183.81,182.44,183.07,16622.0,182.44,183.81,182.44,183.07,16622.0
2020-07-02 12:00:00,182.98,182.99,182.16,182.33,11064.0,182.98,182.99,182.16,182.33,11064.0
2020-07-02 12:30:00,182.33,182.33,181.8,181.93,11627.0,182.33,182.33,181.8,181.93,11627.0
2020-07-02 13:00:00,181.88,181.93,181.39,181.58,20106.0,181.88,181.93,181.39,181.58,20106.0
2020-07-02 13:30:00,181.56,181.9,181.22,181.6,11605.0,181.56,181.9,181.22,181.6,11605.0
2020-07-02 14:00:00,181.62,181.71,181.29,181.5,22566.0,181.62,181.71,181.29,181.5,22566.0
2020-07-02 14:30:00,181.55,182.1,181.55,182.0,12639.0,181.55,182.1,181.55,182.0,12639.0
2020-07-02 15:00:00,181.99,182.14,181.3,181.38,13571.0,181.99,182.14,181.3,181.38,13571.0
2020-07-02 15:30:00,181.33,181.43,180.7,180.83,70327.0,181.33,181.43,180.7,180.83,70327.0
2020-07-06 09:30:00,182.89,184.95,182.89,184.59,13748.0,182.89,184.95,182.89,184.59,13748.0
2020-07-06 10:00:00,184.64,184.92,182.76,183.17,9272.0,184.64,184.92,182.76,183.17,9272.0
2020-07-06 10:30:00,182.95,184.01,182.91,184.01,16118.0,182.95,184.01,182.91,184.01,16118.0
2020-07-06 11:00:00,184.08,184.72,183.93,184.59,13169.0,184.08,184.72,183.93,184.59,13169.0
2020-07-06 11:30:00,184.65,184.78,183.82,183.82,7197.0,184.65,184.78,183.82,183.82,7197.0
2020-07-06 12:00:00,183.79,184.19,183.71,184.08,5440.0,183.79,184.19,183.71,184.08,5440.0
2020-07-06 12:30:00,183.9,184.41,183.9,184.4,3850.0,183.9,184.41,183.9,184.4,3850.0
2020-07-06 13:00:00,184.34,184.43,183.96,184.25,9241.0,184.34,184.43,183.96,184.25,9241.0
2020-07-06 13:30:00,184.23,184.71,184.06,184.71,5797.0,184.23,184.71,184.06,184.71,5797.0
2020-07-06 14:00:00,184.61,184.61,184.18,184.19,8591.0,184.61,184.61,184.18,184.19,8591.0
2020-07-06 14:30:00,184.18,184.32,183.78,183.78,5735.0,184.18,184.32,183.78,183.78,5735.0
2020-07-06 15:00:00,183.63,183.71,183.34,183.57,8218.0,183.63,183.71,183.34,183.57,8218.0
2020-07-06 15:30:00,183.66,184.42,183.35,184.36,42787.0,183.66,184.42,183.35,184.36,42787.0
2020-07-07 09:30:00,182.95,183.8,182.46,183.5,11956.0,182.95,183.8,182.46,183.5,11956.0
2020-07-07 10:00:00,183.66,184.12,182.84,182.84,8856.0,183.66,184.12,182.84,182.84,8856.0
2020-07-07 10:30:00,182.87,187.28,182.87,187.28,98681.0,182.87,187.28,182.87,187.28,98681.0
2020-07-07 11:00:00,187.28,188.28,186.5,187.02,55782.0,187.28,188.28,186.5,187.02,55782.0
2020-07-07 11:30:00,187.02,188.09,186.98,187.61,49941.0,187.02,188.09,186.98,187.61,49941.0
2020-07-07 12:00:00,187.65,188.27,187.52,188.17,20172.0,187.65,188.27,187.52,188.17,20172.0
2020-07-07 12:30:00,188.06,188.34,187.33,188.27,30490.0,188.06,188.34,187.33,188.27,30490.0
2020-07-07 13:00:00,188.25,188.66,187.74,187.87,23979.0,188.25,188.66,187.74,187.87,23979.0
2020-07-07 13:30:00,187.79,187.79,187.17,187.45,17106.0,187.79,187.79,187.17,187.45,17106.0
2020-07-07 14:00:00,187.42,187.59,186.99,187.15,28511.0,187.42,187.59,186.99,187.15,28511.0
2020-07-07 14:30:00,187.1,187.26,186.82,187.08,21993.0,187.1,187.26,186.82,187.08,21993.0
2020-07-07 15:00:00,187.09,187.18,185.43,185.49,52347.0,187.09,187.18,185.43,185.49,52347.0
2020-07-07 15:30:00,185.52,186.04,185.13,185.38,107632.0,185.52,186.04,185.13,185.38,107632.0
2020-07-08 09:30:00,186.03,187.47,185.46,185.67,17825.0,186.03,187.47,185.46,185.67,17825.0
2020-07-08 10:00:00,185.49,185.49,183.95,184.65,28328.0,185.49,185.49,183.95,184.65,28328.0
2020-07-08 10:30:00,184.71,184.89,184.31,184.73,19979.0,184.71,184.89,184.31,184.73,19979.0
2020-07-08 11:00:00,184.56,184.89,183.79,184.29,29184.0,184.56,184.89,183.79,184.29,29184.0
2020-07-08 11:30:00,184.2,185.01,183.88,185.01,28458.0,184.2,185.01,183.88,185.01,28458.0
2020-07-08 12:00:00,185.13,185.67,185.05,185.15,15983.0,185.13,185.67,185.05,185.15,15983.0
2020-07-08 12:30:00,185.17,185.43,184.98,185.3,7358.0,185.17,185.43,184.98,185.3,7358.0
2020-07-08 13:00:00,185.31,185.39,184.3,184.4,9093.0,185.31,185.39,184.3,184.4,9093.0
2020-07-08 13:30:00,184.45,184.92,184.24,184.62,25788.0,184.45,184.92,184.24,184.62,25788.0
2020-07-08 14:00:00,184.62,184.98,184.13,184.67,11629.0,184.62,184.98,184.13,184.67,11629.0
2020-07-08 14:30:00,184.48,184.57,184.12,184.45,9579.0,184.48,184.57,184.12,184.45,9579.0
2020-07-08 15:00:00,184.39,185.02,184.36,184.94,16254.0,184.39,185.02,184.36,184.94,16254.0
2020-07-08 15:30:00,184.96,185.23,184.25,184.95,33090.0,184.96,185.23,184.25,184.95,33090.0
2020-07-09 09:30:00,184.27,185.37,183.56,185.19,15445.0,184.27,185.37,183.56,185.19,15445.0
2020-07-09 10:00:00,185.38,186.18,185.38,185.81,9284.0,185.38,186.18,185.38,185.81,9284.0
2020-07-09 10:30:00,185.92,186.12,183.62,183.62,10592.0,185.92,186.12,183.62,183.62,10592.0
2020-07-09 11:00:00,183.5,184.3,182.75,184.06,25786.0,183.5,184.3,182.75,184.06,25786.0
2020-07-09 11:30:00,184.26,185.43,184.04,185.3,17849.0,184.26,185.43,184.04,185.3,17849.0
2020-07-09 12:00:00,185.5,186.41,185.26,185.48,23274.0,185.5,186.41,185.26,185.48,23274.0
2020-07-09 12:30:00,185.47,187.18,185.36,187.18,33246.0,185.47,187.18,185.36,187.18,33246.0
2020-07-09 13:00:00,187.13,188.64,187.0,188.44,48415.0,187.13,188.64,187.0,188.44,48415.0
2020-07-09 13:30:00,188.47,188.82,188.15,188.23,27703.0,188.47,188.82,188.15,188.23,27703.0
2020-07-09 14:00:00,188.17,189.49,188.06,189.27,26174.0,188.17,189.49,188.06,189.27,26174.0
2020-07-09 14:30:00,189.19,189.72,188.85,189.71,22286.0,189.19,189.72,188.85,189.71,22286.0
2020-07-09 15:00:00,189.72,190.11,188.99,189.15,40251.0,189.72,190.11,188.99,189.15,40251.0
2020-07-09 15:30:00,189.2,189.23,188.31,188.65,60423.0,189.2,189.23,188.31,188.65,60423.0
2020-07-10 09:30:00,188.64,189.5,186.18,186.18,14471.0,188.64,189.5,186.18,186.18,14471.0
2020-07-10 10:00:00,186.18,186.5,185.09,186.5,5556.0,186.18,186.5,185.09,186.5,5556.0
2020-07-10 10:30:00,186.45,187.31,186.19,186.89,15191.0,186.45,187.31,186.19,186.89,15191.0
2020-07-10 11:00:00,186.94,187.34,186.78,187.0,21263.0,186.94,187.34,186.78,187.0,21263.0
2020-07-10 11:30:00,186.95,187.48,186.81,187.31,11659.0,186.95,187.48,186.81,187.31,11659.0
2020-07-10 12:00:00,187.25,187.4,186.72,186.9,6683.0,187.25,187.4,186.72,186.9,6683.0
2020-07-10 12:30:00,186.87,187.36,186.79,187.03,12865.0,186.87,187.36,186.79,187.03,12865.0
2020-07-10 13:00:00,187.05,187.83,186.99,187.83,13492.0,187.05,187.83,186.99,187.83,13492.0
2020-07-10 13:30:00,187.85,187.86,187.2,187.38,9091.0,187.85,187.86,187.2,187.38,9091.0
2020-07-10 14:00:00,187.44,187.62,187.21,187.53,11930.0,187.44,187.62,187.21,187.53,11930.0
2020-07-10 14:30:00,187.61,188.15,187.61,187.92,6638.0,187.61,188.15,187.61,187.92,6638.0
2020-07-10 15:00:00,187.97,189.18,187.77,189.09,24953.0,187.97,189.18,187.77,189.09,24953.0
2020-07-10 15:30:00,189.06,189.42,188.26,188.76,76412.0,189.06,189.42,188.26,188.76,76412.0
2020-07-13 09:30:00,191.1,194.62,191.0,193.35,175914.0,191.1,194.62,191.0,193.35,175914.0
2020-07-13 10:00:00,193.22,194.06,193.18,193.52,30399.0,193.22,194.06,193.18,193.52,30399.0
2020-07-13 10:30:00,193.47,193.61,192.81,193.45,19891.0,193.47,193.61,192.81,193.45,19891.0
2020-07-13 11:00:00,193.45,193.77,193.27,193.52,48977.0,193.45,193.77,193.27,193.52,48977.0
2020-07-13 11:30:00,193.4,193.55,193.0,193.07,16945.0,193.4,193.55,193.0,193.07,16945.0
2020-07-13 12:00:00,193.17,193.56,193.14,193.55,38372.0,193.17,193.56,193.14,193.55,38372.0
2020-07-13 12:30:00,193.52,195.24,193.32,195.24,38046.0,193.52,195.24,193.32,195.24,38046.0
2020-07-13 13:00:00,195.21,195.8,194.74,194.89,24235.0,195.21,195.8,194.74,194.89,24235.0
2020-07-13 13:30:00,194.95,196.45,194.95,196.04,29461.0,194.95,196.45,194.95,196.04,29461.0
2020-07-13 14:00:00,196.0,196.2,194.93,195.15,45071.0,196.0,196.2,194.93,195.15,45071.0
2020-07-13 14:30:00,195.0,195.43,194.67,195.08,45245.0,195.0,195.43,194.67,195.08,45245.0
2020-07-13 15:00:00,195.0,195.18,193.42,193.67,32296.0,195.0,195.18,193.42,193.67,32296.0
2020-07-13 15:30:00,193.71,194.37,192.61,193.33,154313.0,193.71,194.37,192.61,193.33,154313.0
2020-07-14 09:30:00,192.87,194.68,192.62,193.42,31907.0,192.87,194.68,192.62,193.42,31907.0
2020-07-14 10:00:00,193.39,194.4,193.0,194.33,25431.0,193.39,194.4,193.0,194.33,25431.0
2020-07-14 10:30:00,194.4,196.09,194.39,196.09,15947.0,194.4,196.09,194.39,196.09,15947.0
2020-07-14 11:00:00,196.06,196.67,195.17,195.61,20422.0,196.06,196.67,195.17,195.61,20422.0
2020-07-14 11:30:00,195.49,196.0,195.27,195.59,10346.0,195.49,196.0,195.27,195.59,10346.0
2020-07-14 12:00:00,195.49,195.66,194.94,195.25,11439.0,195.49,195.66,194.94,195.25,11439.0
2020-07-14 12:30:00,195.37,196.03,195.28,195.28,10457.0,195.37,196.03,195.28,195.28,10457.0
2020-07-14 13:00:00,195.33,195.85,194.83,195.77,7980.0,195.33,195.85,194.83,195.77,7980.0
2020-07-14 13:30:00,195.66,196.33,195.28,195.61,19739.0,195.66,196.33,195.28,195.61,19739.0
2020-07-14 14:00:00,195.52,196.96,195.52,196.59,10098.0,195.52,196.96,195.52,196.59,10098.0
2020-07-14 14:30:00,196.76,197.31,196.41,197.13,9859.0,196.76,197.31,196.41,197.13,9859.0
2020-07-14 15:00:00,197.05,197.21,196.05,196.97,16922.0,197.05,197.21,196.05,196.97,16922.0
2020-07-14 15:30:00,196.95,198.27,196.84,198.03,78373.0,196.95,198.27,196.84,198.03,78373.0
2020-07-15 09:30:00,215.0,239.44,209.67,224.86,382962.0,215.0,239.44,209.67,224.86,382962.0
2020-07-15 10:00:00,224.99,232.61,224.32,228.62,179196.0,224.99,232.61,224.32,228.62,179196.0
2020-07-15 10:30:00,228.24,229.8,226.74,227.13,75776.0,228.24,229.8,226.74,227.13,75776.0
2020-07-15 11:00:00,227.06,228.52,226.32,227.53,69229.0,227.06,228.52,226.32,227.53,69229.0
2020-07-15 11:30:00,227.78,227.81,225.47,226.98,52407.0,227.78,227.81,225.47,226.98,52407.0
2020-07-15 12:00:00,226.81,227.01,225.63,225.88,55295.0,226.81,227.01,225.63,225.88,55295.0
2020-07-15 12:30:00,225.98,226.02,223.74,223.74,41353.0,225.98,226.02,223.74,223.74,41353.0
2020-07-15 13:00:00,223.82,224.16,222.77,223.23,49417.0,223.82,224.16,222.77,223.23,49417.0
2020-07-15 13:30:00,223.26,224.2,223.0,224.0,86057.0,223.26,224.2,223.0,224.0,86057.0
2020-07-15 14:00:00,223.79,224.19,222.89,223.01,47066.0,223.79,224.19,222.89,223.01,47066.0
2020-07-15 14:30:00,222.92,223.11,220.23,220.24,62944.0,222.92,223.11,220.23,220.24,62944.0
2020-07-15 15:00:00,220.04,221.22,219.38,221.05,64102.0,220.04,221.22,219.38,221.05,64102.0
2020-07-15 15:30:00,221.18,222.23,220.43,221.0,155858.0,221.18,222.23,220.43,221.0,155858.0
2020-07-16 09:30:00,222.45,223.87,220.05,223.87,75857.0,222.45,223.87,220.05,223.87,75857.0
2020-07-16 10:00:00,223.79,226.09,222.38,225.82,51972.0,223.79,226.09,222.38,225.82,51972.0
2020-07-16 10:30:00,226.05,227.68,225.54,227.13,83613.0,226.05,227.68,225.54,227.13,83613.0
2020-07-16 11:00:00,227.02,227.43,225.81,226.75,43607.0,227.02,227.43,225.81,226.75,43607.0
2020-07-16 11:30:00,226.78,226.78,223.9,224.16,35923.0,226.78,226.78,223.9,224.16,35923.0
2020-07-16 12:00:00,224.14,224.2,222.91,223.55,25751.0,224.14,224.2,222.91,223.55,25751.0
2020-07-16 12:30:00,223.5,223.5,222.55,223.22,29669.0,223.5,223.5,222.55,223.22,29669.0
2020-07-16 13:00:00,223.21,223.82,223.06,223.81,17328.0,223.21,223.82,223.06,223.81,17328.0
2020-07-16 13:30:00,223.7,224.15,223.26,223.72,17395.0,223.7,224.15,223.26,223.72,17395.0
2020-07-16 14:00:00,223.73,224.0,223.5,223.71,24093.0,223.73,224.0,223.5,223.71,24093.0
2020-07-16 14:30:00,223.78,223.78,222.1,222.47,37714.0,223.78,223.78,222.1,222.47,37714.0
2020-07-16 15:00:00,222.49,222.86,222.39,222.73,40834.0,222.49,222.86,222.39,222.73,40834.0
2020-07-16 15:30:00,222.74,224.97,222.44,224.05,130892.0,222.74,224.97,222.44,224.05,130892.0
2020-07-17 09:30:00,225.13,225.99,224.09,225.76,34591.0,225.13,225.99,224.09,225.76,34591.0
2020-07-17 10:00:00,225.44,225.93,224.29,224.87,18695.0,225.44,225.93,224.29,224.87,18695.0
2020-07-17 10:30:00,224.86,225.9,224.55,225.48,16538.0,224.86,225.9,224.55,225.48,16538.0
2020-07-17 11:00:00,225.48,225.76,224.42,224.8,18820.0,225.48,225.76,224.42,224.8,18820.0
2020-07-17 11:30:00,224.88,225.98,224.87,225.96,26360.0,224.88,225.98,224.87,225.96,26360.0
2020-07-17 12:00:00,225.96,226.64,225.95,226.25,10817.0,225.96,226.64,225.95,226.25,10817.0
2020-07-17 12:30:00,226.24,227.14,225.94,226.05,19072.0,226.24,227.14,225.94,226.05,19072.0
2020-07-17 13:00:00,226.05,226.53,225.57,226.01,19822.0,226.05,226.53,225.57,226.01,19822.0
2020-07-17 13:30:00,226.01,226.58,226.01,226.45,19352.0,226.01,226.58,226.01,226.45,19352.0
2020-07-17 14:00:00,226.52,227.5,226.52,227.33,16248.0,226.52,227.5,226.52,227.33,16248.0
2020-07-17 14:30:00,227.33,227.33,226.81,227.16,19406.0,227.33,227.33,226.81,227.16,19406.0
2020-07-17 15:00:00,227.17,227.41,226.28,227.0,23935.0,227.17,227.41,226.28,227.0,23935.0
2020-07-17 15:30:00,226.81,227.54,226.39,226.92,70758.0,226.81,227.54,226.39,226.92,70758.0
2020-07-20 09:30:00,226.32,228.78,226.23,226.54,18082.0,226.32,228.78,226.23,226.54,18082.0
2020-07-20 10:00:00,226.53,228.22,226.32,228.2,15467.0,226.53,228.22,226.32,228.2,15467.0
2020-07-20 10:30:00,228.16,229.5,227.97,228.72,29694.0,228.16,229.5,227.97,228.72,29694.0
2020-07-20 11:00:00,228.59,228.71,227.77,227.99,8972.0,228.59,228.71,227.77,227.99,8972.0
2020-07-20 11:30:00,228.05,228.05,226.48,226.48,7856.0,228.05,228.05,226.48,226.48,7856.0
2020-07-20 12:00:00,226.38,226.9,226.27,226.72,8426.0,226.38,226.9,226.27,226.72,8426.0
2020-07-20 12:30:00,226.6,226.84,225.97,226.54,9943.0,226.6,226.84,225.97,226.54,9943.0
2020-07-20 13:00:00,226.48,226.63,225.43,225.61,11112.0,226.48,226.63,225.43,225.61,11112.0
2020-07-20 13:30:00,225.64,226.2,225.5,225.92,12965.0,225.64,226.2,225.5,225.92,12965.0
2020-07-20 14:00:00,225.99,226.3,225.1,225.96,13748.0,225.99,226.3,225.1,225.96,13748.0
2020-07-20 14:30:00,225.94,226.22,225.46,225.94,34903.0,225.94,226.22,225.46,225.94,34903.0
2020-07-20 15:00:00,225.96,226.6,225.7,226.59,17918.0,225.96,226.6,225.7,226.59,17918.0
2020-07-20 15:30:00,226.52,227.54,226.06,227.06,117002.0,226.52,227.54,226.06,227.06,117002.0
2020-07-21 09:30:00,226.0,226.97,224.52,224.54,36752.0,226.0,226.97,224.52,224.54,36752.0
2020-07-21 10:00:00,224.34,225.98,224.04,225.08,19039.0,224.34,225.98,224.04,225.08,19039.0
2020-07-21 10:30:00,224.97,225.69,224.44,225.61,25138.0,224.97,225.69,224.44,225.61,25138.0
2020-07-21 11:00:00,225.62,225.62,224.42,225.07,26678.0,225.62,225.62,224.42,225.07,26678.0
2020-07-21 11:30:00,225.11,225.13,224.22,224.87,21974.0,225.11,225.13,224.22,224.87,21974.0
2020-07-21 12:00:00,225.13,225.95,225.12,225.95,16218.0,225.13,225.95,225.12,225.95,16218.0
2020-07-21 12:30:00,225.91,226.07,224.83,224.85,20127.0,225.91,226.07,224.83,224.85,20127.0
2020-07-21 13:00:00,224.91,225.1,224.28,225.09,17002.0,224.91,225.1,224.28,225.09,17002.0
2020-07-21 13:30:00,225.05,225.16,224.3,224.61,9996.0,225.05,225.16,224.3,224.61,9996.0
2020-07-21 14:00:00,224.67,224.74,223.62,223.84,10719.0,224.67,224.74,223.62,223.84,10719.0
2020-07-21 14:30:00,224.0,224.19,223.69,223.79,12763.0,224.0,224.19,223.69,223.79,12763.0
2020-07-21 15:00:00,223.84,223.84,223.0,223.12,19269.0,223.84,223.84,223.0,223.12,19269.0
2020-07-21 15:30:00,223.04,223.15,221.05,222.86,80818.0,223.04,223.15,221.05,222.86,80818.0
2020-07-22 09:30:00,224.09,226.9,223.07,226.74,14125.0,224.09,226.9,223.07,226.74,14125.0
2020-07-22 10:00:00,226.55,226.87,225.51,225.8,12055.0,226.55,226.87,225.51,225.8,12055.0
2020-07-22 10:30:00,225.79,226.53,225.09,225.42,11589.0,225.79,226.53,225.09,225.42,11589.0
2020-07-22 11:00:00,225.55,225.88,224.7,225.16,11140.0,225.55,225.88,224.7,225.16,11140.0
2020-07-22 11:30:00,225.08,225.33,224.56,225.19,10120.0,225.08,225.33,224.56,225.19,10120.0
2020-07-22 12:00:00,225.09,226.23,225.03,225.34,14575.0,225.09,226.23,225.03,225.34,14575.0
2020-07-22 12:30:00,225.24,225.83,225.23,225.62,5818.0,225.24,225.83,225.23,225.62,5818.0
2020-07-22 13:00:00,225.56,225.56,224.59,225.08,8211.0,225.56,225.56,224.59,225.08,8211.0
2020-07-22 13:30:00,225.06,225.3,223.49,223.49,9220.0,225.06,225.3,223.49,223.49,9220.0
2020-07-22 14:00:00,223.56,224.1,223.5,223.67,16224.0,223.56,224.1,223.5,223.67,16224.0
2020-07-22 14:30:00,223.65,223.71,223.09,223.32,15273.0,223.65,223.71,223.09,223.32,15273.0
2020-07-22 15:00:00,223.38,223.92,223.03,223.62,23571.0,223.38,223.92,223.03,223.62,23571.0
2020-07-22 15:30:00,223.63,224.36,223.45,223.67,60045.0,223.63,224.36,223.45,223.67,60045.0
2020-07-23 09:30:00,224.41,225.9,224.18,224.86,12963.0,224.41,225.9,224.18,224.86,12963.0
2020-07-23 10:00:00,224.88,225.95,224.87,225.78,21480.0,224.88,225.95,224.87,225.78,21480.0
2020-07-23 10:30:00,225.66,226.55,225.66,225.74,11064.0,225.66,226.55,225.66,225.74,11064.0
2020-07-23 11:00:00,225.69,226.37,225.08,226.17,26094.0,225.69,226.37,225.08,226.17,26094.0
2020-07-23 11:30:00,226.31,227.32,226.17,227.02,32208.0,226.31,227.32,226.17,227.02,32208.0
2020-07-23 12:00:00,227.04,227.87,226.77,227.65,21474.0,227.04,227.87,226.77,227.65,21474.0
2020-07-23 12:30:00,227.51,228.26,227.48,228.08,18492.0,227.51,228.26,227.48,228.08,18492.0
2020-07-23 13:00:00,227.95,228.12,227.53,227.93,45362.0,227.95,228.12,227.53,227.93,45362.0
2020-07-23 13:30:00,227.9,228.57,227.52,228.57,78206.0,227.9,228.57,227.52,228.57,78206.0
2020-07-23 14:00:00,228.61,228.65,225.86,226.82,41298.0,228.61,228.65,225.86,226.82,41298.0
2020-07-23 14:30:00,226.9,227.11,226.11,226.88,18347.0,226.9,227.11,226.11,226.88,18347.0
2020-07-23 15:00:00,226.99,227.28,226.56,227.02,17492.0,226.99,227.28,226.56,227.02,17492.0
2020-07-23 15:30:00,226.91,227.45,225.78,226.31,53908.0,226.91,227.45,225.78,226.31,53908.0
2020-07-24 09:30:00,225.32,225.78,223.39,223.82,18665.0,225.32,225.78,223.39,223.82,18665.0
2020-07-24 10:00:00,224.46,225.14,223.53,223.53,6300.0,224.46,225.14,223.53,223.53,6300.0
2020-07-24 10:30:00,223.17,223.23,221.63,222.46,8846.0,223.17,223.23,221.63,222.46,8846.0
2020-07-24 11:00:00,222.44,222.53,221.38,221.79,10447.0,222.44,222.53,221.38,221.79,10447.0
2020-07-24 11:30:00,221.86,222.4,221.55,221.79,10925.0,221.86,222.4,221.55,221.79,10925.0
2020-07-24 12:00:00,221.72,221.72,220.55,220.76,13005.0,221.72,221.72,220.55,220.76,13005.0
2020-07-24 12:30:00,220.63,221.27,220.56,220.85,11949.0,220.63,221.27,220.56,220.85,11949.0
2020-07-24 13:00:00,220.86,221.34,220.36,221.34,5030.0,220.86,221.34,220.36,221.34,5030.0
2020-07-24 13:30:00,221.42,221.42,220.9,221.26,6827.0,221.42,221.42,220.9,221.26,6827.0
2020-07-24 14:00:00,221.25,223.04,221.14,223.04,18275.0,221.25,223.04,221.14,223.04,18275.0
2020-07-24 14:30:00,223.13,223.8,222.71,223.79,19013.0,223.13,223.8,222.71,223.79,19013.0
2020-07-24 15:00:00,223.62,224.07,223.03,223.52,22773.0,223.62,224.07,223.03,223.52,22773.0
2020-07-24 15:30:00,223.46,223.74,222.94,223.05,62887.0,223.46,223.74,222.94,223.05,62887.0
2020-07-27 09:30:00,223.07,225.51,222.76,225.21,14269.0,223.07,225.51,222.76,225.21,14269.0
2020-07-27 10:00:00,224.77,224.77,221.88,224.2,43728.0,224.77,224.77,221.88,224.2,43728.0
2020-07-27 10:30:00,224.2,224.97,223.57,223.57,14456.0,224.2,224.97,223.57,223.57,14456.0
2020-07-27 11:00:00,223.55,224.23,223.55,223.9,14213.0,223.55,224.23,223.55,223.9,14213.0
2020-07-27 11:30:00,224.1,225.06,224.02,224.93,7875.0,224.1,225.06,224.02,224.93,7875.0
2020-07-27 12:00:00,224.86,224.86,223.93,224.52,13706.0,224.86,224.86,223.93,224.52,13706.0
2020-07-27 12:30:00,224.54,225.36,224.51,225.09,9244.0,224.54,225.36,224.51,225.09,9244.0
2020-07-27 13:00:00,225.08,225.61,224.77,225.39,9033.0,225.08,225.61,224.77,225.39,9033.0
2020-07-27 13:30:00,225.53,225.6,224.87,225.06,10811.0,225.53,225.6,224.87,225.06,10811.0
2020-07-27 14:00:00,224.99,225.21,224.61,224.86,11955.0,224.99,225.21,224.61,224.86,11955.0
2020-07-27 14:30:00,224.85,225.79,224.78,225.79,10374.0,224.85,225.79,224.78,225.79,10374.0
2020-07-27 15:00:00,225.8,227.11,225.78,226.16,24477.0,225.8,227.11,225.78,226.16,24477.0
2020-07-27 15:30:00,226.31,227.69,225.93,227.69,84631.0,226.31,227.69,225.93,227.69,84631.0
2020-07-28 09:30:00,226.54,226.54,220.35,224.72,48723.0,226.54,226.54,220.35,224.72,48723.0
2020-07-28 10:00:00,225.01,228.85,225.0,228.71,51366.0,225.01,228.85,225.0,228.71,51366.0
2020-07-28 10:30:00,228.68,229.84,225.86,226.12,37080.0,228.68,229.84,225.86,226.12,37080.0
2020-07-28 11:00:00,226.14,226.78,223.62,225.38,50247.0,226.14,226.78,223.62,225.38,50247.0
2020-07-28 11:30:00,225.38,225.95,222.66,225.42,65058.0,225.38,225.95,222.66,225.42,65058.0
2020-07-28 12:00:00,225.42,225.44,223.51,224.58,37637.0,225.42,225.44,223.51,224.58,37637.0
2020-07-28 12:30:00,224.58,225.27,224.19,224.48,18189.0,224.58,225.27,224.19,224.48,18189.0
2020-07-28 13:00:00,224.59,225.39,224.55,224.91,16021.0,224.59,225.39,224.55,224.91,16021.0
2020-07-28 13:30:00,224.94,225.1,224.2,224.82,20928.0,224.94,225.1,224.2,224.82,20928.0
2020-07-28 14:00:00,224.73,224.73,223.8,223.91,26792.0,224.73,224.73,223.8,223.91,26792.0
2020-07-28 14:30:00,223.91,225.43,223.52,225.43,39615.0,223.91,225.43,223.52,225.43,39615.0
2020-07-28 15:00:00,225.19,225.62,224.45,224.46,32431.0,225.19,225.62,224.45,224.46,32431.0
2020-07-28 15:30:00,224.43,224.79,223.04,223.45,103890.0,224.43,224.79,223.04,223.45,103890.0
2020-07-29 09:30:00,224.19,225.5,219.0,219.8,34648.0,224.19,225.5,219.0,219.8,34648.0
2020-07-29 10:00:00,219.85,221.01,218.98,220.83,32070.0,219.85,221.01,218.98,220.83,32070.0
2020-07-29 10:30:00,220.58,222.21,220.44,221.41,14033.0,220.58,222.21,220.44,221.41,14033.0
2020-07-29 11:00:00,221.51,221.65,219.9,220.54,15481.0,221.51,221.65,219.9,220.54,15481.0
2020-07-29 11:30:00,220.33,221.23,220.19,220.93,12013.0,220.33,221.23,220.19,220.93,12013.0
2020-07-29 12:00:00,220.71,220.82,219.58,219.59,12379.0,220.71,220.82,219.58,219.59,12379.0
2020-07-29 12:30:00,219.61,219.65,218.1,218.93,24750.0,219.61,219.65,218.1,218.93,24750.0
2020-07-29 13:00:00,218.93,219.02,217.71,218.56,39419.0,218.93,219.02,217.71,218.56,39419.0
2020-07-29 13:30:00,218.68,218.97,217.61,217.62,14603.0,218.68,218.97,217.61,217.62,14603.0
2020-07-29 14:00:00,217.69,218.32,217.04,217.09,19804.0,217.69,218.32,217.04,217.09,19804.0
2020-07-29 14:30:00,217.09,217.71,217.0,217.07,19219.0,217.09,217.71,217.0,217.07,19219.0
2020-07-29 15:00:00,217.06,218.04,216.82,217.88,33652.0,217.06,218.04,216.82,217.88,33652.0
2020-07-29 15:30:00,217.9,217.96,216.03,216.52,102314.0,217.9,217.96,216.03,216.52,102314.0
2020-07-30 09:30:00,214.21,215.08,213.28,213.8,42100.0,214.21,215.08,213.28,213.8,42100.0
2020-07-30 10:00:00,213.97,215.23,213.81,214.73,28663.0,213.97,215.23,213.81,214.73,28663.0
2020-07-30 10:30:00,214.77,214.99,212.5,212.58,27532.0,214.77,214.99,212.5,212.58,27532.0
2020-07-30 11:00:00,212.5,213.68,211.87,213.45,33898.0,212.5,213.68,211.87,213.45,33898.0
2020-07-30 11:30:00,213.6,214.37,213.29,213.38,29057.0,213.6,214.37,213.29,213.38,29057.0
2020-07-30 12:00:00,213.35,213.58,212.41,213.0,32707.0,213.35,213.58,212.41,213.0,32707.0
2020-07-30 12:30:00,212.91,213.24,212.02,212.28,19423.0,212.91,213.24,212.02,212.28,19423.0
2020-07-30 13:00:00,212.41,212.64,212.12,212.42,13326.0,212.41,212.64,212.12,212.42,13326.0
2020-07-30 13:30:00,212.44,212.44,211.74,211.98,21548.0,212.44,212.44,211.74,211.98,21548.0
2020-07-30 14:00:00,211.97,212.98,211.78,212.88,22722.0,211.97,212.98,211.78,212.88,22722.0
2020-07-30 14:30:00,212.92,213.3,212.74,213.24,20061.0,212.92,213.3,212.74,213.24,20061.0
2020-07-30 15:00:00,213.26,213.5,212.9,213.19,24705.0,213.26,213.5,212.9,213.19,24705.0
2020-07-30 15:30:00,213.16,213.36,212.25,212.88,94061.0,213.16,213.36,212.25,212.88,94061.0
2020-07-31 09:30:00,212.31,213.71,211.18,213.57,15066.0,212.31,213.71,211.18,213.57,15066.0
2020-07-31 10:00:00,213.59,214.55,212.86,213.88,35987.0,213.59,214.55,212.86,213.88,35987.0
2020-07-31 10:30:00,214.06,214.06,212.12,212.67,16422.0,214.06,214.06,212.12,212.67,16422.0
2020-07-31 11:00:00,212.87,212.87,211.28,212.41,7808.0,212.87,212.87,211.28,212.41,7808.0
2020-07-31 11:30:00,212.49,212.91,211.94,212.32,6905.0,212.49,212.91,211.94,212.32,6905.0
2020-07-31 12:00:00,212.42,212.42,211.6,212.13,6756.0,212.42,212.42,211.6,212.13,6756.0
2020-07-31 12:30:00,212.14,212.19,211.48,211.58,9440.0,212.14,212.19,211.48,211.58,9440.0
2020-07-31 13:00:00,211.53,211.95,211.48,211.69,9030.0,211.53,211.95,211.48,211.69,9030.0
2020-07-31 13:30:00,211.6,211.89,210.99,211.43,12907.0,211.6,211.89,210.99,211.43,12907.0
2020-07-31 14:00:00,211.5,211.71,210.72,210.75,6780.0,211.5,211.71,210.72,210.75,6780.0
2020-07-31 14:30:00,210.84,212.04,210.79,212.03,10395.0,210.84,212.04,210.79,212.03,10395.0
2020-07-31 15:00:00,212.03,212.62,210.93,211.05,16518.0,212.03,212.62,210.93,211.05,16518.0
2020-07-31 15:30:00,211.16,213.29,211.16,213.24,80584.0,211.16,213.29,211.16,213.24,80584.0
2020-08-03 09:30:00,214.18,215.4,213.91,215.35,15600.0,214.18,215.4,213.91,215.35,15600.0
2020-08-03 10:00:00,215.41,215.87,215.17,215.72,7180.0,215.41,215.87,215.17,215.72,7180.0
2020-08-03 10:30:00,215.68,215.71,214.84,215.7,13197.0,215.68,215.71,214.84,215.7,13197.0
2020-08-03 11:00:00,215.71,216.33,215.56,215.98,20966.0,215.71,216.33,215.56,215.98,20966.0
2020-08-03 11:30:00,215.98,216.39,215.32,215.33,20050.0,215.98,216.39,215.32,215.33,20050.0
2020-08-03 12:00:00,215.45,215.51,213.87,214.25,26249.0,215.45,215.51,213.87,214.25,26249.0
2020-08-03 12:30:00,214.31,214.46,213.54,213.78,10073.0,214.31,214.46,213.54,213.78,10073.0
2020-08-03 13:00:00,213.71,214.13,213.22,214.13,5626.0,213.71,214.13,213.22,214.13,5626.0
2020-08-03 13:30:00,214.12,214.95,214.06,214.5,9372.0,214.12,214.95,214.06,214.5,9372.0
2020-08-03 14:00:00,214.65,214.7,213.83,214.19,13985.0,214.65,214.7,213.83,214.19,13985.0
2020-08-03 14:30:00,214.16,214.16,213.34,213.51,12108.0,214.16,214.16,213.34,213.51,12108.0
2020-08-03 15:00:00,213.66,214.03,212.97,213.33,26295.0,213.66,214.03,212.97,213.33,26295.0
2020-08-03 15:30:00,213.36,213.47,212.44,213.03,63660.0,213.36,213.47,212.44,213.03,63660.0
2020-08-04 09:30:00,212.01,212.01,208.75,208.76,14964.0,212.01,212.01,208.75,208.76,14964.0
2020-08-04 10:00:00,208.99,211.12,208.98,210.13,29390.0,208.99,211.12,208.98,210.13,29390.0
2020-08-04 10:30:00,210.13,210.72,209.78,210.34,16051.0,210.13,210.72,209.78,210.34,16051.0
2020-08-04 11:00:00,210.39,211.9,209.68,211.24,29171.0,210.39,211.9,209.68,211.24,29171.0
2020-08-04 11:30:00,211.16,211.25,210.42,210.71,6167.0,211.16,211.25,210.42,210.71,6167.0
2020-08-04 12:00:00,210.24,210.44,209.52,209.84,8246.0,210.24,210.44,209.52,209.84,8246.0
2020-08-04 12:30:00,209.87,210.45,209.57,210.17,11100.0,209.87,210.45,209.57,210.17,11100.0
2020-08-04 13:00:00,209.97,210.35,209.51,210.06,6401.0,209.97,210.35,209.51,210.06,6401.0
2020-08-04 13:30:00,210.15,210.78,209.65,210.24,13301.0,210.15,210.78,209.65,210.24,13301.0
2020-08-04 14:00:00,210.31,210.58,209.77,209.78,9199.0,210.31,210.58,209.77,209.78,9199.0
2020-08-04 14:30:00,209.76,210.2,209.31,210.19,10608.0,209.76,210.2,209.31,210.19,10608.0
2020-08-04 15:00:00,210.2,210.36,209.53,209.88,10210.0,210.2,210.36,209.53,209.88,10210.0
2020-08-04 15:30:00,209.71,210.26,209.5,210.09,43144.0,209.71,210.26,209.5,210.09,43144.0
2020-08-05 09:30:00,211.46,211.49,210.41,210.64,9970.0,211.46,211.49,210.41,210.64,9970.0
2020-08-05 10:00:00,210.63,212.88,210.46,211.95,10942.0,210.63,212.88,210.46,211.95,10942.0
2020-08-05 10:30:00,212.01,212.65,211.33,212.43,16071.0,212.01,212.65,211.33,212.43,16071.0
2020-08-05 11:00:00,212.47,212.63,211.86,211.87,4982.0,212.47,212.63,211.86,211.87,4982.0
2020-08-05 11:30:00,211.84,212.41,211.25,211.56,6563.0,211.84,212.41,211.25,211.56,6563.0
2020-08-05 12:00:00,211.56,212.01,211.29,211.98,5875.0,211.56,212.01,211.29,211.98,5875.0
2020-08-05 12:30:00,211.87,212.23,211.7,211.92,17602.0,211.87,212.23,211.7,211.92,17602.0
2020-08-05 13:00:00,211.96,211.96,211.39,211.63,4013.0,211.96,211.96,211.39,211.63,4013.0
2020-08-05 13:30:00,211.64,212.09,211.56,211.73,4527.0,211.64,212.09,211.56,211.73,4527.0
2020-08-05 14:00:00,211.73,212.53,211.7,212.17,8588.0,211.73,212.53,211.7,212.17,8588.0
2020-08-05 14:30:00,212.21,212.23,211.6,211.7,9045.0,212.21,212.23,211.6,211.7,9045.0
2020-08-05 15:00:00,211.73,211.92,211.34,211.63,13342.0,211.73,211.92,211.34,211.63,13342.0
2020-08-05 15:30:00,211.68,211.68,210.96,211.18,64872.0,211.68,211.68,210.96,211.18,64872.0
2020-08-06 09:30:00,211.17,212.96,209.74,210.13,19516.0,211.17,212.96,209.74,210.13,19516.0
2020-08-06 10:00:00,210.04,210.16,208.69,209.24,11740.0,210.04,210.16,208.69,209.24,11740.0
2020-08-06 10:30:00,209.18,210.32,208.83,210.17,26899.0,209.18,210.32,208.83,210.17,26899.0
2020-08-06 11:00:00,210.1,210.19,209.47,209.84,11666.0,210.1,210.19,209.47,209.84,11666.0
2020-08-06 11:30:00,209.84,210.09,209.23,209.43,8827.0,209.84,210.09,209.23,209.43,8827.0
2020-08-06 12:00:00,209.07,209.31,208.93,208.93,7325.0,209.07,209.31,208.93,208.93,7325.0
2020-08-06 12:30:00,208.92,209.51,208.74,208.82,6847.0,208.92,209.51,208.74,208.82,6847.0
2020-08-06 13:00:00,208.81,209.1,208.4,209.1,9913.0,208.81,209.1,208.4,209.1,9913.0
2020-08-06 13:30:00,209.12,210.16,209.03,210.01,9726.0,209.12,210.16,209.03,210.01,9726.0
2020-08-06 14:00:00,209.88,210.67,209.87,210.67,10809.0,209.88,210.67,209.87,210.67,10809.0
2020-08-06 14:30:00,210.59,210.59,210.07,210.39,8125.0,210.59,210.59,210.07,210.39,8125.0
2020-08-06 15:00:00,210.44,210.85,210.36,210.69,12716.0,210.44,210.85,210.36,210.69,12716.0
2020-08-06 15:30:00,210.74,211.04,210.45,210.65,49303.0,210.74,211.04,210.45,210.65,49303.0
2020-08-07 09:30:00,210.64,212.15,209.86,211.04,12425.0,210.64,212.15,209.86,211.04,12425.0
2020-08-07 10:00:00,211.08,211.68,211.02,211.47,11757.0,211.08,211.68,211.02,211.47,11757.0
2020-08-07 10:30:00,211.37,212.27,210.99,211.89,14730.0,211.37,212.27,210.99,211.89,14730.0
2020-08-07 11:00:00,211.75,211.91,211.1,211.69,8796.0,211.75,211.91,211.1,211.69,8796.0
2020-08-07 11:30:00,211.82,211.86,210.98,211.25,6120.0,211.82,211.86,210.98,211.25,6120.0
2020-08-07 12:00:00,211.36,211.87,211.12,211.82,8208.0,211.36,211.87,211.12,211.82,8208.0
2020-08-07 12:30:00,211.81,211.87,211.39,211.77,9775.0,211.81,211.87,211.39,211.77,9775.0
2020-08-07 13:00:00,211.71,211.9,211.04,211.86,11099.0,211.71,211.9,211.04,211.86,11099.0
2020-08-07 13:30:00,211.84,211.95,211.72,211.77,19578.0,211.84,211.95,211.72,211.77,19578.0
2020-08-07 14:00:00,211.86,211.97,211.41,211.78,12593.0,211.86,211.97,211.41,211.78,12593.0
2020-08-07 14:30:00,211.76,212.85,211.64,212.42,14644.0,211.76,212.85,211.64,212.42,14644.0
2020-08-07 15:00:00,212.38,212.62,212.01,212.22,15259.0,212.38,212.62,212.01,212.22,15259.0
2020-08-07 15:30:00,212.25,212.69,211.61,212.33,85324.0,212.25,212.69,211.61,212.33,85324.0
2020-08-10 09:30:00,212.65,212.92,211.92,212.92,13614.0,212.65,212.92,211.92,212.92,13614.0
2020-08-10 10:00:00,212.78,212.96,211.88,212.75,6773.0,212.78,212.96,211.88,212.75,6773.0
2020-08-10 10:30:00,212.74,213.06,212.47,212.62,5710.0,212.74,213.06,212.47,212.62,5710.0
2020-08-10 11:00:00,212.71,213.23,212.65,212.97,8104.0,212.71,213.23,212.65,212.97,8104.0
2020-08-10 11:30:00,212.73,213.3,212.63,212.79,9622.0,212.73,213.3,212.63,212.79,9622.0
2020-08-10 12:00:00,212.82,213.54,212.3,213.39,12428.0,212.82,213.54,212.3,213.39,12428.0
2020-08-10 12:30:00,213.33,213.43,212.33,212.76,6812.0,213.33,213.43,212.33,212.76,6812.0
2020-08-10 13:00:00,212.81,212.82,212.03,212.03,3816.0,212.81,212.82,212.03,212.03,3816.0
2020-08-10 13:30:00,212.06,212.88,212.01,212.38,9485.0,212.06,212.88,212.01,212.38,9485.0
2020-08-10 14:00:00,212.37,213.19,212.36,212.63,14847.0,212.37,213.19,212.36,212.63,14847.0
2020-08-10 14:30:00,212.57,212.8,212.38,212.56,24419.0,212.57,212.8,212.38,212.56,24419.0
2020-08-10 15:00:00,212.54,212.86,212.48,212.69,10194.0,212.54,212.86,212.48,212.69,10194.0
2020-08-10 15:30:00,212.7,212.83,212.41,212.82,52316.0,212.7,212.83,212.41,212.82,52316.0
2020-08-11 09:30:00,213.86,214.82,212.82,214.11,29763.0,213.86,214.82,212.82,214.11,29763.0
2020-08-11 10:00:00,214.02,214.29,213.28,214.29,13363.0,214.02,214.29,213.28,214.29,13363.0
2020-08-11 10:30:00,214.33,215.07,214.09,214.78,33725.0,214.33,215.07,214.09,214.78,33725.0
2020-08-11 11:00:00,214.76,215.03,214.39,214.7,5690.0,214.76,215.03,214.39,214.7,5690.0
2020-08-11 11:30:00,214.77,214.87,213.84,214.22,7091.0,214.77,214.87,213.84,214.22,7091.0
2020-08-11 12:00:00,214.24,214.76,214.13,214.65,8368.0,214.24,214.76,214.13,214.65,8368.0
2020-08-11 12:30:00,214.63,214.63,214.11,214.52,6401.0,214.63,214.63,214.11,214.52,6401.0
2020-08-11 13:00:00,214.56,215.05,214.56,214.78,5828.0,214.56,215.05,214.56,214.78,5828.0
2020-08-11 13:30:00,214.61,215.03,214.52,215.03,7592.0,214.61,215.03,214.52,215.03,7592.0
2020-08-11 14:00:00,215.02,215.03,214.62,214.7,9315.0,215.02,215.03,214.62,214.7,9315.0
2020-08-11 14:30:00,214.59,215.11,214.58,214.95,9006.0,214.59,215.11,214.58,214.95,9006.0
2020-08-11 15:00:00,214.96,215.1,213.4,214.3,15665.0,214.96,215.1,213.4,214.3,15665.0
2020-08-11 15:30:00,214.32,214.45,213.3,213.64,66083.0,214.32,214.45,213.3,213.64,66083.0
2020-08-12 09:30:00,215.73,215.73,212.51,212.82,11497.0,215.73,215.73,212.51,212.82,11497.0
2020-08-12 10:00:00,212.74,215.01,211.95,214.86,10632.0,212.74,215.01,211.95,214.86,10632.0
2020-08-12 10:30:00,214.85,215.07,214.42,214.85,9614.0,214.85,215.07,214.42,214.85,9614.0
2020-08-12 11:00:00,214.83,215.13,214.14,215.13,12395.0,214.83,215.13,214.14,215.13,12395.0
2020-08-12 11:30:00,215.09,215.09,214.58,214.85,11304.0,215.09,215.09,214.58,214.85,11304.0
2020-08-12 12:00:00,214.75,215.19,214.52,214.57,10569.0,214.75,215.19,214.52,214.57,10569.0
2020-08-12 12:30:00,214.61,215.08,213.99,214.73,15019.0,214.61,215.08,213.99,214.73,15019.0
2020-08-12 13:00:00,214.85,215.71,214.64,215.29,15931.0,214.85,215.71,214.64,215.29,15931.0
2020-08-12 13:30:00,215.34,215.69,215.24,215.41,9700.0,215.34,215.69,215.24,215.41,9700.0
2020-08-12 14:00:00,215.36,215.64,215.31,215.48,6350.0,215.36,215.64,215.31,215.48,6350.0
2020-08-12 14:30:00,215.53,215.69,215.41,215.52,13432.0,215.53,215.69,215.41,215.52,13432.0
2020-08-12 15:00:00,215.59,216.93,215.48,216.39,21129.0,215.59,216.93,215.48,216.39,21129.0
2020-08-12 15:30:00,216.32,216.37,215.16,215.21,85418.0,216.32,216.37,215.16,215.21,85418.0
2020-08-13 09:30:00,214.01,214.76,213.12,213.85,24625.0,214.01,214.76,213.12,213.85,24625.0
2020-08-13 10:00:00,213.94,215.9,213.64,215.9,22342.0,213.94,215.9,213.64,215.9,22342.0
2020-08-13 10:30:00,215.82,216.05,214.88,215.27,11454.0,215.82,216.05,214.88,215.27,11454.0
2020-08-13 11:00:00,215.25,215.54,215.23,215.43,13551.0,215.25,215.54,215.23,215.43,13551.0
2020-08-13 11:30:00,215.5,215.51,214.89,215.06,9009.0,215.5,215.51,214.89,215.06,9009.0
2020-08-13 12:00:00,215.05,215.5,215.03,215.42,10471.0,215.05,215.5,215.03,215.42,10471.0
2020-08-13 12:30:00,215.43,215.84,215.07,215.48,12605.0,215.43,215.84,215.07,215.48,12605.0
2020-08-13 13:00:00,215.57,216.02,215.53,215.99,12775.0,215.57,216.02,215.53,215.99,12775.0
2020-08-13 13:30:00,216.0,216.55,215.77,216.36,23136.0,216.0,216.55,215.77,216.36,23136.0
2020-08-13 14:00:00,216.43,216.57,215.72,216.45,14881.0,216.43,216.57,215.72,216.45,14881.0
2020-08-13 14:30:00,216.44,216.91,215.51,216.59,26480.0,216.44,216.91,215.51,216.59,26480.0
2020-08-13 15:00:00,216.6,217.1,216.27,217.01,28574.0,216.6,217.1,216.27,217.01,28574.0
2020-08-13 15:30:00,217.01,217.48,216.8,216.8,109482.0,217.01,217.48,216.8,216.8,109482.0
2020-08-14 09:30:00,216.35,216.74,215.32,216.33,14733.0,216.35,216.74,215.32,216.33,14733.0
2020-08-14 10:00:00,216.48,217.0,215.37,215.53,13284.0,216.48,217.0,215.37,215.53,13284.0
2020-08-14 10:30:00,215.59,216.86,215.44,216.14,15347.0,215.59,216.86,215.44,216.14,15347.0
2020-08-14 11:00:00,216.14,216.41,215.78,215.94,4782.0,216.14,216.41,215.78,215.94,4782.0
2020-08-14 11:30:00,215.77,216.07,215.0,215.86,8562.0,215.77,216.07,215.0,215.86,8562.0
2020-08-14 12:00:00,215.96,216.41,215.46,215.57,8400.0,215.96,216.41,215.46,215.57,8400.0
2020-08-14 12:30:00,215.69,216.24,215.47,216.05,7100.0,215.69,216.24,215.47,216.05,7100.0
2020-08-14 13:00:00,215.93,216.01,215.8,215.82,5029.0,215.93,216.01,215.8,215.82,5029.0
2020-08-14 13:30:00,215.83,215.99,215.47,215.88,5931.0,215.83,215.99,215.47,215.88,5931.0
2020-08-14 14:00:00,215.81,215.86,215.39,215.48,20276.0,215.81,215.86,215.39,215.48,20276.0
2020-08-14 14:30:00,215.53,215.71,214.85,214.92,5189.0,215.53,215.71,214.85,214.92,5189.0
2020-08-14 15:00:00,215.0,215.36,214.95,215.02,7361.0,215.0,215.36,214.95,215.02,7361.0
2020-08-14 15:30:00,214.94,215.82,214.74,215.4,56794.0,214.94,215.82,214.74,215.4,56794.0
2020-08-17 09:30:00,216.91,217.07,216.5,216.5,9157.0,216.91,217.07,216.5,216.5,9157.0
2020-08-17 10:00:00,216.39,216.93,216.01,216.72,5930.0,216.39,216.93,216.01,216.72,5930.0
2020-08-17 10:30:00,216.7,216.88,216.23,216.88,11252.0,216.7,216.88,216.23,216.88,11252.0
2020-08-17 11:00:00,216.73,216.8,215.89,215.9,6203.0,216.73,216.8,215.89,215.9,6203.0
2020-08-17 11:30:00,216.03,216.6,215.95,215.95,7200.0,216.03,216.6,215.95,215.95,7200.0
2020-08-17 12:00:00,216.04,216.53,215.59,215.76,5774.0,216.04,216.53,215.59,215.76,5774.0
2020-08-17 12:30:00,215.88,216.13,215.53,215.53,4620.0,215.88,216.13,215.53,215.53,4620.0
2020-08-17 13:00:00,215.53,215.62,215.11,215.57,6966.0,215.53,215.62,215.11,215.57,6966.0
2020-08-17 13:30:00,215.54,215.87,215.33,215.58,9452.0,215.54,215.87,215.33,215.58,9452.0
2020-08-17 14:00:00,215.6,216.1,215.54,215.57,15718.0,215.6,216.1,215.54,215.57,15718.0
2020-08-17 14:30:00,215.84,215.97,215.41,215.82,7677.0,215.84,215.97,215.41,215.82,7677.0
2020-08-17 15:00:00,215.84,215.85,215.59,215.7,8249.0,215.84,215.85,215.59,215.7,8249.0
2020-08-17 15:30:00,215.69,215.71,215.01,215.68,53105.0,215.69,215.71,215.01,215.68,53105.0
2020-08-18 09:30:00,215.8,216.17,214.16,214.16,6906.0,215.8,216.17,214.16,214.16,6906.0
2020-08-18 10:00:00,214.18,214.74,213.2,213.73,10929.0,214.18,214.74,213.2,213.73,10929.0
2020-08-18 10:30:00,213.73,214.97,213.66,214.97,12114.0,213.73,214.97,213.66,214.97,12114.0
2020-08-18 11:00:00,215.01,215.6,215.0,215.6,8900.0,215.01,215.6,215.0,215.6,8900.0
2020-08-18 11:30:00,215.62,215.9,215.1,215.2,8620.0,215.62,215.9,215.1,215.2,8620.0
2020-08-18 12:00:00,215.17,215.47,214.96,215.22,5969.0,215.17,215.47,214.96,215.22,5969.0
2020-08-18 12:30:00,215.18,215.61,215.18,215.4,7745.0,215.18,215.61,215.18,215.4,7745.0
2020-08-18 13:00:00,215.45,215.57,214.88,215.15,4615.0,215.45,215.57,214.88,215.15,4615.0
2020-08-18 13:30:00,215.21,215.47,214.9,215.0,6536.0,215.21,215.47,214.9,215.0,6536.0
2020-08-18 14:00:00,214.89,214.89,214.48,214.83,6787.0,214.89,214.89,214.48,214.83,6787.0
2020-08-18 14:30:00,214.8,215.26,214.8,214.98,4679.0,214.8,215.26,214.8,214.98,4679.0
2020-08-18 15:00:00,214.95,215.32,214.69,215.2,9809.0,214.95,215.32,214.69,215.2,9809.0
2020-08-18 15:30:00,215.15,215.24,214.7,215.1,47875.0,215.15,215.24,214.7,215.1,47875.0
2020-08-19 09:30:00,216.39,216.51,215.08,216.34,15483.0,216.39,216.51,215.08,216.34,15483.0
2020-08-19 10:00:00,216.34,218.26,216.34,217.48,12448.0,216.34,218.26,216.34,217.48,12448.0
2020-08-19 10:30:00,217.51,218.83,217.38,218.56,15706.0,217.51,218.83,217.38,218.56,15706.0
2020-08-19 11:00:00,218.65,218.85,218.16,218.55,11127.0,218.65,218.85,218.16,218.55,11127.0
2020-08-19 11:30:00,218.53,219.09,218.53,218.83,14018.0,218.53,219.09,218.53,218.83,14018.0
2020-08-19 12:00:00,218.92,219.42,218.69,218.75,12658.0,218.92,219.42,218.69,218.75,12658.0
2020-08-19 12:30:00,218.68,219.17,218.51,218.6,10235.0,218.68,219.17,218.51,218.6,10235.0
2020-08-19 13:00:00,218.63,218.93,218.21,218.74,16052.0,218.63,218.93,218.21,218.74,16052.0
2020-08-19 13:30:00,218.78,219.09,217.83,217.95,11707.0,218.78,219.09,217.83,217.95,11707.0
2020-08-19 14:00:00,217.8,218.31,217.42,217.51,10421.0,217.8,218.31,217.42,217.51,10421.0
2020-08-19 14:30:00,217.6,218.34,217.36,218.1,9076.0,217.6,218.34,217.36,218.1,9076.0
2020-08-19 15:00:00,218.05,218.56,217.72,217.83,12762.0,218.05,218.56,217.72,217.83,12762.0
2020-08-19 15:30:00,217.87,218.07,216.66,216.9,67182.0,217.87,218.07,216.66,216.9,67182.0
2020-08-20 09:30:00,215.29,215.29,213.08,213.63,12003.0,215.29,215.29,213.08,213.63,12003.0
2020-08-20 10:00:00,213.3,213.51,212.14,212.63,7227.0,213.3,213.51,212.14,212.63,7227.0
2020-08-20 10:30:00,212.7,213.76,212.54,213.52,8192.0,212.7,213.76,212.54,213.52,8192.0
2020-08-20 11:00:00,213.4,214.57,213.3,214.4,6286.0,213.4,214.57,213.3,214.4,6286.0
2020-08-20 11:30:00,214.44,214.59,214.09,214.4,4808.0,214.44,214.59,214.09,214.4,4808.0
2020-08-20 12:00:00,214.51,214.51,213.7,214.25,3731.0,214.51,214.51,213.7,214.25,3731.0
2020-08-20 12:30:00,214.2,214.73,213.87,214.65,6791.0,214.2,214.73,213.87,214.65,6791.0
2020-08-20 13:00:00,214.62,214.89,214.31,214.64,6901.0,214.62,214.89,214.31,214.64,6901.0
2020-08-20 13:30:00,214.71,215.7,214.6,215.45,11390.0,214.71,215.7,214.6,215.45,11390.0
2020-08-20 14:00:00,215.62,215.69,214.63,214.95,7456.0,215.62,215.69,214.63,214.95,7456.0
2020-08-20 14:30:00,214.88,215.16,214.72,215.09,9821.0,214.88,215.16,214.72,215.09,9821.0
2020-08-20 15:00:00,215.1,215.48,213.91,213.92,14052.0,215.1,215.48,213.91,213.92,14052.0
2020-08-20 15:30:00,213.96,215.25,213.96,214.73,42691.0,213.96,215.25,213.96,214.73,42691.0
2020-08-21 09:30:00,214.45,215.98,213.15,215.98,25889.0,214.45,215.98,213.15,215.98,25889.0
2020-08-21 10:00:00,215.89,216.86,215.04,215.24,14173.0,215.89,216.86,215.04,215.24,14173.0
2020-08-21 10:30:00,215.15,215.33,213.58,213.75,10960.0,215.15,215.33,213.58,213.75,10960.0
2020-08-21 11:00:00,213.35,213.55,212.3,213.23,17824.0,213.35,213.55,212.3,213.23,17824.0
2020-08-21 11:30:00,213.45,214.64,213.45,214.37,12466.0,213.45,214.64,213.45,214.37,12466.0
2020-08-21 12:00:00,214.4,214.4,213.94,214.19,8260.0,214.4,214.4,213.94,214.19,8260.0
2020-08-21 12:30:00,214.29,215.07,214.23,214.99,12819.0,214.29,215.07,214.23,214.99,12819.0
2020-08-21 13:00:00,215.01,215.95,215.01,215.95,5300.0,215.01,215.95,215.01,215.95,5300.0
2020-08-21 13:30:00,215.89,215.89,215.32,215.48,10043.0,215.89,215.89,215.32,215.48,10043.0
2020-08-21 14:00:00,215.53,216.63,215.26,216.24,21552.0,215.53,216.63,215.26,216.24,21552.0
2020-08-21 14:30:00,216.27,216.49,216.16,216.34,10847.0,216.27,216.49,216.16,216.34,10847.0
2020-08-21 15:00:00,216.34,216.65,216.23,216.41,18847.0,216.34,216.65,216.23,216.41,18847.0
2020-08-21 15:30:00,216.37,217.97,215.7,216.21,125902.0,216.37,217.97,215.7,216.21,125902.0
2020-08-24 09:30:00,217.73,219.5,217.5,219.06,70993.0,217.73,219.5,217.5,219.06,70993.0
2020-08-24 10:00:00,219.32,219.89,218.9,218.95,14712.0,219.32,219.89,218.9,218.95,14712.0
2020-08-24 10:30:00,218.76,218.76,217.96,218.03,10852.0,218.76,218.76,217.96,218.03,10852.0
2020-08-24 11:00:00,218.09,218.5,217.36,217.45,33653.0,218.09,218.5,217.36,217.45,33653.0
2020-08-24 11:30:00,217.32,217.33,216.07,216.13,22138.0,217.32,217.33,216.07,216.13,22138.0
2020-08-24 12:00:00,216.09,216.94,215.58,215.58,55178.0,216.09,216.94,215.58,215.58,55178.0
2020-08-24 12:30:00,215.62,216.32,215.55,216.21,33761.0,215.62,216.32,215.55,216.21,33761.0
2020-08-24 13:00:00,216.26,216.5,215.61,215.61,75447.0,216.26,216.5,215.61,215.61,75447.0
2020-08-24 13:30:00,215.71,216.15,214.9,214.93,36095.0,215.71,216.15,214.9,214.93,36095.0
2020-08-24 14:00:00,214.92,215.3,214.64,214.92,25628.0,214.92,215.3,214.64,214.92,25628.0
2020-08-24 14:30:00,214.99,215.07,214.04,214.71,12038.0,214.99,215.07,214.04,214.71,12038.0
2020-08-24 15:00:00,214.63,214.87,214.37,214.51,10467.0,214.63,214.87,214.37,214.51,10467.0
2020-08-24 15:30:00,214.41,215.04,214.32,215.02,95378.0,214.41,215.04,214.32,215.02,95378.0
2020-08-25 09:30:00,215.17,219.09,214.65,219.09,37047.0,215.17,219.09,214.65,219.09,37047.0
2020-08-25 10:00:00,218.94,218.94,217.01,217.15,45944.0,218.94,218.94,217.01,217.15,45944.0
2020-08-25 10:30:00,217.06,217.44,216.67,217.09,15412.0,217.06,217.44,216.67,217.09,15412.0
2020-08-25 11:00:00,217.04,217.6,216.67,216.93,14253.0,217.04,217.6,216.67,216.93,14253.0
2020-08-25 11:30:00,217.0,217.07,216.26,216.71,10250.0,217.0,217.07,216.26,216.71,10250.0
2020-08-25 12:00:00,216.74,216.74,216.34,216.7,4807.0,216.74,216.74,216.34,216.7,4807.0
2020-08-25 12:30:00,216.61,216.76,216.3,216.3,5857.0,216.61,216.76,216.3,216.3,5857.0
2020-08-25 13:00:00,216.37,216.7,215.89,215.94,36231.0,216.37,216.7,215.89,215.94,36231.0
2020-08-25 13:30:00,215.9,216.16,215.77,215.87,5419.0,215.9,216.16,215.77,215.87,5419.0
2020-08-25 14:00:00,215.88,216.13,215.88,215.98,34737.0,215.88,216.13,215.88,215.98,34737.0
2020-08-25 14:30:00,216.06,216.55,215.89,216.54,26874.0,216.06,216.55,215.89,216.54,26874.0
2020-08-25 15:00:00,216.47,216.57,215.8,216.0,9315.0,216.47,216.57,215.8,216.0,9315.0
2020-08-25 15:30:00,215.96,216.67,215.93,216.19,55177.0,215.96,216.67,215.93,216.19,55177.0
2020-08-26 09:30:00,215.95,216.53,214.96,214.96,8426.0,215.95,216.53,214.96,214.96,8426.0
2020-08-26 10:00:00,215.15,216.33,215.1,216.33,2766.0,215.15,216.33,215.1,216.33,2766.0
2020-08-26 10:30:00,216.28,216.38,215.84,216.03,23927.0,216.28,216.38,215.84,216.03,23927.0
2020-08-26 11:00:00,216.17,216.32,215.8,216.0,9758.0,216.17,216.32,215.8,216.0,9758.0
2020-08-26 11:30:00,216.0,216.05,215.43,215.89,4409.0,216.0,216.05,215.43,215.89,4409.0
2020-08-26 12:00:00,215.92,216.22,215.85,216.03,11372.0,215.92,216.22,215.85,216.03,11372.0
2020-08-26 12:30:00,215.98,216.45,215.77,216.15,27904.0,215.98,216.45,215.77,216.15,27904.0
2020-08-26 13:00:00,216.11,216.25,215.93,216.01,26605.0,216.11,216.25,215.93,216.01,26605.0
2020-08-26 13:30:00,216.05,216.48,215.86,215.96,54180.0,216.05,216.48,215.86,215.96,54180.0
2020-08-26 14:00:00,215.9,216.05,215.73,215.95,14871.0,215.9,216.05,215.73,215.95,14871.0
2020-08-26 14:30:00,215.9,215.98,215.01,215.2,17706.0,215.9,215.98,215.01,215.2,17706.0
2020-08-26 15:00:00,215.13,216.11,215.03,216.0,14073.0,215.13,216.11,215.03,216.0,14073.0
2020-08-26 15:30:00,215.94,216.18,215.58,216.09,25946.0,215.94,216.18,215.58,216.09,25946.0
2020-08-27 09:30:00,216.09,216.09,214.48,215.58,14116.0,216.09,216.09,214.48,215.58,14116.0
2020-08-27 10:00:00,215.44,215.72,213.95,214.91,7313.0,215.44,215.72,213.95,214.91,7313.0
2020-08-27 10:30:00,215.13,216.14,214.99,216.04,18118.0,215.13,216.14,214.99,216.04,18118.0
2020-08-27 11:00:00,215.97,216.3,215.02,215.68,20377.0,215.97,216.3,215.02,215.68,20377.0
2020-08-27 11:30:00,215.66,216.39,215.3,215.97,22489.0,215.66,216.39,215.3,215.97,22489.0
2020-08-27 12:00:00,215.88,215.88,214.89,214.89,4461.0,215.88,215.88,214.89,214.89,4461.0
2020-08-27 12:30:00,214.86,215.0,214.36,214.97,3802.0,214.86,215.0,214.36,214.97,3802.0
2020-08-27 13:00:00,214.94,215.24,214.66,215.23,2101.0,214.94,215.24,214.66,215.23,2101.0
2020-08-27 13:30:00,215.35,216.2,215.23,216.2,3418.0,215.35,216.2,215.23,216.2,3418.0
2020-08-27 14:00:00,216.14,216.99,216.08,216.99,25369.0,216.14,216.99,216.08,216.99,25369.0
2020-08-27 14:30:00,216.98,217.42,216.75,216.81,10817.0,216.98,217.42,216.75,216.81,10817.0
2020-08-27 15:00:00,216.85,217.13,216.8,216.95,7700.0,216.85,217.13,216.8,216.95,7700.0
2020-08-27 15:30:00,216.97,217.11,215.71,215.76,39127.0,216.97,217.11,215.71,215.76,39127.0
2020-08-28 09:30:00,216.18,216.63,214.67,215.54,28618.0,216.18,216.63,214.67,215.54,28618.0
2020-08-28 10:00:00,215.65,215.65,214.77,214.78,8267.0,215.65,215.65,214.77,214.78,8267.0
2020-08-28 10:30:00,214.53,215.25,214.43,214.44,4572.0,214.53,215.25,214.43,214.44,4572.0
2020-08-28 11:00:00,214.4,215.55,214.39,215.0,5317.0,214.4,215.55,214.39,215.0,5317.0
2020-08-28 11:30:00,214.97,215.15,214.79,214.98,3300.0,214.97,215.15,214.79,214.98,3300.0
2020-08-28 12:00:00,214.97,215.42,214.96,215.11,7998.0,214.97,215.42,214.96,215.11,7998.0
2020-08-28 12:30:00,215.1,216.14,215.1,216.13,3792.0,215.1,216.14,215.1,216.13,3792.0
2020-08-28 13:00:00,216.06,216.11,215.74,215.79,4313.0,216.06,216.11,215.74,215.79,4313.0
2020-08-28 13:30:00,215.85,215.87,215.55,215.75,4843.0,215.85,215.87,215.55,215.75,4843.0
2020-08-28 14:00:00,215.8,216.09,215.61,216.09,4320.0,215.8,216.09,215.61,216.09,4320.0
2020-08-28 14:30:00,216.14,216.69,215.86,216.42,21768.0,216.14,216.69,215.86,216.42,21768.0
2020-08-28 15:00:00,216.49,217.41,216.39,216.89,14943.0,216.49,217.41,216.39,216.89,14943.0
2020-08-28 15:30:00,216.95,217.6,216.88,217.47,41306.0,216.95,217.6,216.88,217.47,41306.0
2020-08-31 09:30:00,217.82,217.82,216.08,216.25,31101.0,217.82,217.82,216.08,216.25,31101.0
2020-08-31 10:00:00,216.42,217.02,216.13,217.02,10618.0,216.42,217.02,216.13,217.02,10618.0
2020-08-31 10:30:00,216.94,217.4,216.59,217.4,8465.0,216.94,217.4,216.59,217.4,8465.0
2020-08-31 11:00:00,217.45,217.46,216.69,216.95,9044.0,217.45,217.46,216.69,216.95,9044.0
2020-08-31 11:30:00,217.0,217.23,216.89,216.9,6499.0,217.0,217.23,216.89,216.9,6499.0
2020-08-31 12:00:00,216.9,217.55,216.9,217.36,4767.0,216.9,217.55,216.9,217.36,4767.0
2020-08-31 12:30:00,217.47,217.56,217.08,217.18,4742.0,217.47,217.56,217.08,217.18,4742.0
2020-08-31 13:00:00,217.18,217.18,216.67,216.79,3918.0,217.18,217.18,216.67,216.79,3918.0
2020-08-31 13:30:00,216.87,217.09,216.58,216.58,9415.0,216.87,217.09,216.58,216.58,9415.0
2020-08-31 14:00:00,216.56,216.57,216.02,216.02,4606.0,216.56,216.57,216.02,216.02,4606.0
2020-08-31 14:30:00,215.96,216.2,215.9,216.0,5775.0,215.96,216.2,215.9,216.0,5775.0
2020-08-31 15:00:00,215.98,216.27,215.53,215.95,10533.0,215.98,216.27,215.53,215.95,10533.0
2020-08-31 15:30:00,215.96,217.23,215.93,216.22,64802.0,215.96,217.23,215.93,216.22,64802.0
2020-09-01 09:30:00,216.36,216.9,212.51,212.52,26980.0,216.36,216.9,212.51,212.52,26980.0
2020-09-01 10:00:00,212.6,213.29,211.99,213.2,21939.0,212.6,213.29,211.99,213.2,21939.0
2020-09-01 10:30:00,213.2,213.56,212.05,212.34,14118.0,213.2,213.56,212.05,212.34,14118.0
2020-09-01 11:00:00,212.44,213.49,212.31,212.48,14526.0,212.44,213.49,212.31,212.48,14526.0
2020-09-01 11:30:00,212.29,213.11,212.15,212.5,16379.0,212.29,213.11,212.15,212.5,16379.0
2020-09-01 12:00:00,212.58,212.67,212.34,212.48,6724.0,212.58,212.67,212.34,212.48,6724.0
2020-09-01 12:30:00,212.41,212.83,212.12,212.52,6837.0,212.41,212.83,212.12,212.52,6837.0
2020-09-01 13:00:00,212.44,212.53,211.84,212.03,4214.0,212.44,212.53,211.84,212.03,4214.0
2020-09-01 13:30:00,211.85,212.75,211.85,212.75,5342.0,211.85,212.75,211.85,212.75,5342.0
2020-09-01 14:00:00,212.85,212.93,212.52,212.62,6278.0,212.85,212.93,212.52,212.62,6278.0
2020-09-01 14:30:00,212.61,212.78,212.38,212.6,7192.0,212.61,212.78,212.38,212.6,7192.0
2020-09-01 15:00:00,212.56,212.65,211.66,211.66,8883.0,212.56,212.65,211.66,211.66,8883.0
2020-09-01 15:30:00,211.63,212.4,211.63,212.03,43083.0,211.63,212.4,211.63,212.03,43083.0
2020-09-02 09:30:00,213.24,214.61,210.31,214.33,24970.0,213.24,214.61,210.31,214.33,24970.0
2020-09-02 10:00:00,214.34,215.25,213.31,215.24,12397.0,214.34,215.25,213.31,215.24,12397.0
2020-09-02 10:30:00,215.13,216.36,215.12,215.74,10470.0,215.13,216.36,215.12,215.74,10470.0
2020-09-02 11:00:00,215.86,216.0,215.21,215.69,10410.0,215.86,216.0,215.21,215.69,10410.0
2020-09-02 11:30:00,215.75,216.41,215.7,216.06,7816.0,215.75,216.41,215.7,216.06,7816.0
2020-09-02 12:00:00,216.05,216.27,215.65,216.08,5312.0,216.05,216.27,215.65,216.08,5312.0
2020-09-02 12:30:00,215.99,216.15,215.56,216.02,7307.0,215.99,216.15,215.56,216.02,7307.0
2020-09-02 13:00:00,215.89,216.45,215.86,216.37,10239.0,215.89,216.45,215.86,216.37,10239.0
2020-09-02 13:30:00,216.39,216.5,216.16,216.47,7082.0,216.39,216.5,216.16,216.47,7082.0
2020-09-02 14:00:00,216.54,216.6,215.86,216.37,7134.0,216.54,216.6,215.86,216.37,7134.0
2020-09-02 14:30:00,216.37,216.49,216.03,216.05,10316.0,216.37,216.49,216.03,216.05,10316.0
2020-09-02 15:00:00,215.98,216.49,215.67,216.25,18510.0,215.98,216.49,215.67,216.25,18510.0
2020-09-02 15:30:00,216.3,217.9,216.18,216.86,68132.0,216.3,217.9,216.18,216.86,68132.0
2020-09-03 09:30:00,218.0,218.48,214.07,214.07,15863.0,218.0,218.48,214.07,214.07,15863.0
2020-09-03 10:00:00,214.32,214.78,212.42,212.82,7778.0,214.32,214.78,212.42,212.82,7778.0
2020-09-03 10:30:00,212.37,213.37,211.95,212.0,11001.0,212.37,213.37,211.95,212.0,11001.0
2020-09-03 11:00:00,211.77,211.77,208.61,210.08,9024.0,211.77,211.77,208.61,210.08,9024.0
2020-09-03 11:30:00,210.19,210.69,209.33,209.81,9150.0,210.19,210.69,209.33,209.81,9150.0
2020-09-03 12:00:00,209.85,210.94,209.45,210.15,9203.0,209.85,210.94,209.45,210.15,9203.0
2020-09-03 12:30:00,210.16,210.38,208.44,208.47,13441.0,210.16,210.38,208.44,208.47,13441.0
2020-09-03 13:00:00,208.29,209.56,207.29,209.46,9720.0,208.29,209.56,207.29,209.46,9720.0
2020-09-03 13:30:00,209.26,209.26,207.86,209.08,4500.0,209.26,209.26,207.86,209.08,4500.0
2020-09-03 14:00:00,208.98,209.47,208.3,208.45,9860.0,208.98,209.47,208.3,208.45,9860.0
2020-09-03 14:30:00,208.55,209.39,208.09,208.34,9000.0,208.55,209.39,208.09,208.34,9000.0
2020-09-03 15:00:00,208.42,208.42,207.63,207.81,12972.0,208.42,208.42,207.63,207.81,12972.0
2020-09-03 15:30:00,207.88,209.8,207.44,209.23,74952.0,207.88,209.8,207.44,209.23,74952.0
2020-09-04 09:30:00,209.67,210.46,208.56,210.25,12435.0,209.67,210.46,208.56,210.25,12435.0
2020-09-04 10:00:00,210.41,210.41,206.79,206.79,17386.0,210.41,210.41,206.79,206.79,17386.0
2020-09-04 10:30:00,206.71,206.77,204.69,206.05,15672.0,206.71,206.77,204.69,206.05,15672.0
2020-09-04 11:00:00,205.92,205.95,203.63,204.61,15481.0,205.92,205.95,203.63,204.61,15481.0
2020-09-04 11:30:00,205.02,205.53,204.37,204.95,12059.0,205.02,205.53,204.37,204.95,12059.0
2020-09-04 12:00:00,204.94,205.98,204.68,205.75,16586.0,204.94,205.98,204.68,205.75,16586.0
2020-09-04 12:30:00,205.82,206.24,205.45,206.03,11669.0,205.82,206.24,205.45,206.03,11669.0
2020-09-04 13:00:00,206.05,206.08,205.52,205.66,10442.0,206.05,206.08,205.52,205.66,10442.0
2020-09-04 13:30:00,205.24,206.04,204.72,205.83,8503.0,205.24,206.04,204.72,205.83,8503.0
2020-09-04 14:00:00,205.86,206.76,205.76,206.67,13397.0,205.86,206.76,205.76,206.67,13397.0
2020-09-04 14:30:00,206.48,207.94,206.48,207.7,20650.0,206.48,207.94,206.48,207.7,20650.0
2020-09-04 15:00:00,207.7,207.7,206.64,207.26,24218.0,207.7,207.7,206.64,207.26,24218.0
2020-09-04 15:30:00,207.24,207.24,204.52,205.93,62332.0,207.24,207.24,204.52,205.93,62332.0
2020-09-08 09:30:00,203.05,204.48,201.47,204.01,28411.0,203.05,204.48,201.47,204.01,28411.0
2020-09-08 10:00:00,204.01,204.76,202.41,204.73,13482.0,204.01,204.76,202.41,204.73,13482.0
2020-09-08 10:30:00,204.55,205.61,203.89,204.05,21374.0,204.55,205.61,203.89,204.05,21374.0
2020-09-08 11:00:00,203.82,206.08,203.69,205.57,35388.0,203.82,206.08,203.69,205.57,35388.0
2020-09-08 11:30:00,205.42,205.63,204.19,205.12,13618.0,205.42,205.63,204.19,205.12,13618.0
2020-09-08 12:00:00,205.26,205.75,204.95,205.48,12814.0,205.26,205.75,204.95,205.48,12814.0
2020-09-08 12:30:00,204.98,205.41,204.47,205.4,7437.0,204.98,205.41,204.47,205.4,7437.0
2020-09-08 13:00:00,205.33,206.73,205.16,206.45,14330.0,205.33,206.73,205.16,206.45,14330.0
2020-09-08 13:30:00,206.21,207.0,206.16,206.42,10022.0,206.21,207.0,206.16,206.42,10022.0
2020-09-08 14:00:00,206.53,206.61,204.73,204.73,11478.0,206.53,206.61,204.73,204.73,11478.0
2020-09-08 14:30:00,204.91,204.98,203.82,204.34,14791.0,204.91,204.98,203.82,204.34,14791.0
2020-09-08 15:00:00,204.38,205.6,204.26,205.6,26049.0,204.38,205.6,204.26,205.6,26049.0
2020-09-08 15:30:00,205.46,206.04,203.84,204.49,88547.0,205.46,206.04,203.84,204.49,88547.0
2020-09-09 09:30:00,205.92,206.86,205.62,206.86,10984.0,205.92,206.86,205.62,206.86,10984.0
2020-09-09 10:00:00,206.92,207.76,206.03,207.47,21698.0,206.92,207.76,206.03,207.47,21698.0
2020-09-09 10:30:00,206.91,207.33,206.4,206.58,6699.0,206.91,207.33,206.4,206.58,6699.0
2020-09-09 11:00:00,206.53,208.02,206.4,207.67,8333.0,206.53,208.02,206.4,207.67,8333.0
2020-09-09 11:30:00,207.69,207.86,206.8,206.93,7600.0,207.69,207.86,206.8,206.93,7600.0
2020-09-09 12:00:00,206.82,207.09,206.56,206.86,4408.0,206.82,207.09,206.56,206.86,4408.0
2020-09-09 12:30:00,207.2,207.2,206.66,207.15,6583.0,207.2,207.2,206.66,207.15,6583.0
2020-09-09 13:00:00,207.22,207.84,207.11,207.34,8200.0,207.22,207.84,207.11,207.34,8200.0
2020-09-09 13:30:00,207.27,207.67,207.13,207.32,5733.0,207.27,207.67,207.13,207.32,5733.0
2020-09-09 14:00:00,207.52,207.52,206.74,207.04,4543.0,207.52,207.52,206.74,207.04,4543.0
2020-09-09 14:30:00,207.13,207.75,206.65,206.94,10801.0,207.13,207.75,206.65,206.94,10801.0
2020-09-09 15:00:00,207.05,207.63,206.97,207.16,8726.0,207.05,207.63,206.97,207.16,8726.0
2020-09-09 15:30:00,207.3,207.44,206.13,206.38,35803.0,207.3,207.44,206.13,206.38,35803.0
2020-09-10 09:30:00,207.65,208.23,207.0,208.02,25610.0,207.65,208.23,207.0,208.02,25610.0
2020-09-10 10:00:00,208.05,208.05,206.89,206.89,8667.0,208.05,208.05,206.89,206.89,8667.0
2020-09-10 10:30:00,207.09,207.77,205.98,205.98,10395.0,207.09,207.77,205.98,205.98,10395.0
2020-09-10 11:00:00,205.81,206.97,205.78,206.84,4102.0,205.81,206.97,205.78,206.84,4102.0
2020-09-10 11:30:00,206.93,207.25,206.05,206.38,7900.0,206.93,207.25,206.05,206.38,7900.0
2020-09-10 12:00:00,206.41,206.84,205.87,206.0,9460.0,206.41,206.84,205.87,206.0,9460.0
2020-09-10 12:30:00,206.05,206.52,205.56,206.26,12415.0,206.05,206.52,205.56,206.26,12415.0
2020-09-10 13:00:00,206.22,206.98,206.15,206.15,11925.0,206.22,206.98,206.15,206.15,11925.0
2020-09-10 13:30:00,206.2,206.63,206.04,206.1,9594.0,206.2,206.63,206.04,206.1,9594.0
2020-09-10 14:00:00,206.07,206.53,204.6,204.6,5566.0,206.07,206.53,204.6,204.6,5566.0
2020-09-10 14:30:00,204.42,205.5,204.23,205.19,7024.0,204.42,205.5,204.23,205.19,7024.0
2020-09-10 15:00:00,205.45,205.48,203.49,204.09,8364.0,205.45,205.48,203.49,204.09,8364.0
2020-09-10 15:30:00,204.18,204.77,203.45,204.03,54506.0,204.18,204.77,203.45,204.03,54506.0
2020-09-11 09:30:00,205.04,206.41,203.23,204.53,22977.0,205.04,206.41,203.23,204.53,22977.0
2020-09-11 10:00:00,204.78,205.56,204.4,204.71,14427.0,204.78,205.56,204.4,204.71,14427.0
2020-09-11 10:30:00,204.83,205.82,204.59,205.48,11713.0,204.83,205.82,204.59,205.48,11713.0
2020-09-11 11:00:00,205.66,206.74,205.01,205.54,14246.0,205.66,206.74,205.01,205.54,14246.0
2020-09-11 11:30:00,205.45,205.45,204.74,205.27,9776.0,205.45,205.45,204.74,205.27,9776.0
2020-09-11 12:00:00,205.2,205.86,204.87,205.67,10792.0,205.2,205.86,204.87,205.67,10792.0
2020-09-11 12:30:00,205.44,205.44,204.18,204.18,11330.0,205.44,205.44,204.18,204.18,11330.0
2020-09-11 13:00:00,204.52,204.85,203.45,203.53,6250.0,204.52,204.85,203.45,203.53,6250.0
2020-09-11 13:30:00,203.75,204.14,203.12,203.12,6365.0,203.75,204.14,203.12,203.12,6365.0
2020-09-11 14:00:00,203.22,204.14,202.99,203.81,8435.0,203.22,204.14,202.99,203.81,8435.0
2020-09-11 14:30:00,203.81,204.65,203.81,204.11,11853.0,203.81,204.65,203.81,204.11,11853.0
2020-09-11 15:00:00,204.14,204.72,203.48,204.6,15410.0,204.14,204.72,203.48,204.6,15410.0
2020-09-11 15:30:00,204.61,204.61,203.7,203.79,53194.0,204.61,204.61,203.7,203.79,53194.0
2020-09-14 09:30:00,206.01,206.36,204.33,204.78,13095.0,206.01,206.36,204.33,204.78,13095.0
2020-09-14 10:00:00,204.88,206.19,204.36,205.73,15344.0,204.88,206.19,204.36,205.73,15344.0
2020-09-14 10:30:00,205.58,205.86,205.27,205.43,12183.0,205.58,205.86,205.27,205.43,12183.0
2020-09-14 11:00:00,205.33,205.54,205.05,205.45,15459.0,205.33,205.54,205.05,205.45,15459.0
2020-09-14 11:30:00,205.43,206.27,205.41,205.89,8773.0,205.43,206.27,205.41,205.89,8773.0
2020-09-14 12:00:00,205.91,206.99,205.9,206.89,7927.0,205.91,206.99,205.9,206.89,7927.0
2020-09-14 12:30:00,206.83,206.83,206.41,206.62,6216.0,206.83,206.83,206.41,206.62,6216.0
2020-09-14 13:00:00,206.74,206.91,206.29,206.89,6320.0,206.74,206.91,206.29,206.89,6320.0
2020-09-14 13:30:00,206.8,206.92,206.19,206.28,17870.0,206.8,206.92,206.19,206.28,17870.0
2020-09-14 14:00:00,206.32,206.46,205.57,206.16,27579.0,206.32,206.46,205.57,206.16,27579.0
2020-09-14 14:30:00,206.19,206.33,204.91,205.16,16595.0,206.19,206.33,204.91,205.16,16595.0
2020-09-14 15:00:00,205.21,205.33,204.54,205.14,9842.0,205.21,205.33,204.54,205.14,9842.0
2020-09-14 15:30:00,205.09,205.81,205.03,205.29,49840.0,205.09,205.81,205.03,205.29,49840.0
2020-09-15 09:30:00,206.52,207.73,206.52,207.34,11928.0,206.52,207.73,206.52,207.34,11928.0
2020-09-15 10:00:00,207.46,208.3,207.45,208.16,18784.0,207.46,208.3,207.45,208.16,18784.0
2020-09-15 10:30:00,208.17,209.05,208.17,208.87,10976.0,208.17,209.05,208.17,208.87,10976.0
2020-09-15 11:00:00,209.01,209.15,207.98,208.69,17711.0,209.01,209.15,207.98,208.69,17711.0
2020-09-15 11:30:00,208.68,208.73,207.82,208.07,11606.0,208.68,208.73,207.82,208.07,11606.0
2020-09-15 12:00:00,207.91,208.06,207.59,207.63,11732.0,207.91,208.06,207.59,207.63,11732.0
2020-09-15 12:30:00,207.7,208.18,207.66,207.81,13040.0,207.7,208.18,207.66,207.81,13040.0
2020-09-15 13:00:00,207.86,208.1,207.5,207.55,6166.0,207.86,208.1,207.5,207.55,6166.0
2020-09-15 13:30:00,207.54,207.58,207.1,207.1,8510.0,207.54,207.58,207.1,207.1,8510.0
2020-09-15 14:00:00,207.17,207.43,207.03,207.43,9526.0,207.17,207.43,207.03,207.43,9526.0
2020-09-15 14:30:00,207.39,207.51,206.93,206.96,10235.0,207.39,207.51,206.93,206.96,10235.0
2020-09-15 15:00:00,207.01,207.02,206.21,206.22,11907.0,207.01,207.02,206.21,206.22,11907.0
2020-09-15 15:30:00,206.17,206.37,205.25,205.61,104910.0,206.17,206.37,205.25,205.61,104910.0
2020-09-16 09:30:00,206.96,207.93,206.56,207.28,14526.0,206.96,207.93,206.56,207.28,14526.0
2020-09-16 10:00:00,207.33,208.1,207.04,207.31,28593.0,207.33,208.1,207.04,207.31,28593.0
2020-09-16 10:30:00,207.28,207.49,206.47,206.63,24914.0,207.28,207.49,206.47,206.63,24914.0
2020-09-16 11:00:00,206.75,207.66,206.74,207.49,10619.0,206.75,207.66,206.74,207.49,10619.0
2020-09-16 11:30:00,207.62,207.62,206.48,206.63,12296.0,207.62,207.62,206.48,206.63,12296.0
2020-09-16 12:00:00,206.61,207.74,206.61,207.61,9514.0,206.61,207.74,206.61,207.61,9514.0
2020-09-16 12:30:00,207.53,207.89,207.53,207.76,7100.0,207.53,207.89,207.53,207.76,7100.0
2020-09-16 13:00:00,207.7,207.71,206.74,206.74,10391.0,207.7,207.71,206.74,206.74,10391.0
2020-09-16 13:30:00,206.78,207.33,206.78,207.22,9102.0,206.78,207.33,206.78,207.22,9102.0
2020-09-16 14:00:00,207.29,207.94,207.0,207.76,11527.0,207.29,207.94,207.0,207.76,11527.0
2020-09-16 14:30:00,207.73,207.9,206.86,207.01,14211.0,207.73,207.9,206.86,207.01,14211.0
2020-09-16 15:00:00,207.03,207.26,206.42,206.92,16605.0,207.03,207.26,206.42,206.92,16605.0
2020-09-16 15:30:00,206.85,207.64,206.29,206.64,69659.0,206.85,207.64,206.29,206.64,69659.0
2020-09-17 09:30:00,204.94,205.17,204.05,204.7,10134.0,204.94,205.17,204.05,204.7,10134.0
2020-09-17 10:00:00,204.93,207.01,204.93,206.25,9310.0,204.93,207.01,204.93,206.25,9310.0
2020-09-17 10:30:00,206.54,207.93,206.52,207.17,6804.0,206.54,207.93,206.52,207.17,6804.0
2020-09-17 11:00:00,207.31,208.05,207.3,207.45,6882.0,207.31,208.05,207.3,207.45,6882.0
2020-09-17 11:30:00,207.46,207.46,205.65,205.8,3210.0,207.46,207.46,205.65,205.8,3210.0
2020-09-17 12:00:00,205.68,205.78,204.14,204.66,4818.0,205.68,205.78,204.14,204.66,4818.0
2020-09-17 12:30:00,204.52,205.44,204.29,204.95,6543.0,204.52,205.44,204.29,204.95,6543.0
2020-09-17 13:00:00,205.01,205.01,203.88,204.23,4659.0,205.01,205.01,203.88,204.23,4659.0
2020-09-17 13:30:00,204.28,204.58,203.84,203.84,8753.0,204.28,204.58,203.84,203.84,8753.0
2020-09-17 14:00:00,203.97,204.18,203.65,203.65,8024.0,203.97,204.18,203.65,203.65,8024.0
2020-09-17 14:30:00,203.65,204.29,203.2,203.99,15376.0,203.65,204.29,203.2,203.99,15376.0
2020-09-17 15:00:00,203.93,204.21,202.93,203.21,11199.0,203.93,204.21,202.93,203.21,11199.0
2020-09-17 15:30:00,203.21,204.43,203.13,203.84,50192.0,203.21,204.43,203.13,203.84,50192.0
2020-09-18 09:30:00,202.37,204.0,198.19,199.48,76792.0,202.37,204.0,198.19,199.48,76792.0
2020-09-18 10:00:00,199.65,201.16,199.65,201.16,28111.0,199.65,201.16,199.65,201.16,28111.0
2020-09-18 10:30:00,200.85,201.12,200.3,200.71,26682.0,200.85,201.12,200.3,200.71,26682.0
2020-09-18 11:00:00,200.58,201.47,200.58,201.47,10466.0,200.58,201.47,200.58,201.47,10466.0
2020-09-18 11:30:00,201.42,201.42,200.68,200.7,13570.0,201.42,201.42,200.68,200.7,13570.0
2020-09-18 12:00:00,200.66,201.18,199.77,200.12,23092.0,200.66,201.18,199.77,200.12,23092.0
2020-09-18 12:30:00,200.0,200.01,198.3,198.34,9940.0,200.0,200.01,198.3,198.34,9940.0
2020-09-18 13:00:00,198.29,198.39,196.72,196.72,9995.0,198.29,198.39,196.72,196.72,9995.0
2020-09-18 13:30:00,196.45,196.99,196.22,196.93,7732.0,196.45,196.99,196.22,196.93,7732.0
2020-09-18 14:00:00,196.8,197.06,196.36,196.58,21535.0,196.8,197.06,196.36,196.58,21535.0
2020-09-18 14:30:00,196.56,197.45,196.55,197.05,21042.0,196.56,197.45,196.55,197.05,21042.0
2020-09-18 15:00:00,197.05,197.24,196.81,196.92,10859.0,197.05,197.24,196.81,196.92,10859.0
2020-09-18 15:30:00,196.92,197.12,195.29,195.41,120061.0,196.92,197.12,195.29,195.41,120061.0
2020-09-21 09:30:00,193.08,193.08,190.45,191.21,9026.0,193.08,193.08,190.45,191.21,9026.0
2020-09-21 10:00:00,190.97,191.19,189.12,190.71,12962.0,190.97,191.19,189.12,190.71,12962.0
2020-09-21 10:30:00,190.64,190.94,190.08,190.42,7635.0,190.64,190.94,190.08,190.42,7635.0
2020-09-21 11:00:00,190.49,191.03,190.14,190.72,8128.0,190.49,191.03,190.14,190.72,8128.0
2020-09-21 11:30:00,190.79,192.28,190.64,192.03,8807.0,190.79,192.28,190.64,192.03,8807.0
2020-09-21 12:00:00,191.93,193.0,191.8,192.79,10258.0,191.93,193.0,191.8,192.79,10258.0
2020-09-21 12:30:00,192.83,192.89,191.47,191.47,10026.0,192.83,192.89,191.47,191.47,10026.0
2020-09-21 13:00:00,191.66,192.68,191.28,192.68,8461.0,191.66,192.68,191.28,192.68,8461.0
2020-09-21 13:30:00,192.52,192.85,191.84,191.96,7479.0,192.52,192.85,191.84,191.96,7479.0
2020-09-21 14:00:00,191.88,191.88,191.38,191.42,2726.0,191.88,191.88,191.38,191.42,2726.0
2020-09-21 14:30:00,191.45,192.31,190.95,192.06,8732.0,191.45,192.31,190.95,192.06,8732.0
2020-09-21 15:00:00,191.92,193.01,191.92,192.69,9049.0,191.92,193.01,191.92,192.69,9049.0
2020-09-21 15:30:00,192.83,194.44,192.67,194.33,59277.0,192.83,194.44,192.67,194.33,59277.0
2020-09-22 09:30:00,192.98,194.2,192.17,193.78,9496.0,192.98,194.2,192.17,193.78,9496.0
2020-09-22 10:00:00,193.81,194.42,193.38,193.67,7685.0,193.81,194.42,193.38,193.67,7685.0
2020-09-22 10:30:00,193.93,194.13,193.08,193.08,5445.0,193.93,194.13,193.08,193.08,5445.0
2020-09-22 11:00:00,192.96,193.82,192.88,193.23,3776.0,192.96,193.82,192.88,193.23,3776.0
2020-09-22 11:30:00,193.19,194.05,193.19,193.8,3100.0,193.19,194.05,193.19,193.8,3100.0
2020-09-22 12:00:00,194.17,194.51,194.11,194.11,3810.0,194.17,194.51,194.11,194.11,3810.0
2020-09-22 12:30:00,194.23,194.23,193.29,193.35,3494.0,194.23,194.23,193.29,193.35,3494.0
2020-09-22 13:00:00,193.34,193.45,192.58,193.37,4200.0,193.34,193.45,192.58,193.37,4200.0
2020-09-22 13:30:00,193.1,193.84,193.1,193.67,3793.0,193.1,193.84,193.1,193.67,3793.0
2020-09-22 14:00:00,193.76,193.94,193.48,193.48,3400.0,193.76,193.94,193.48,193.48,3400.0
2020-09-22 14:30:00,193.56,194.21,193.56,194.02,5506.0,193.56,194.21,193.56,194.02,5506.0
2020-09-22 15:00:00,194.11,194.26,193.44,194.02,22414.0,194.11,194.26,193.44,194.02,22414.0
2020-09-22 15:30:00,194.0,194.63,193.94,194.12,56883.0,194.0,194.63,193.94,194.12,56883.0
2020-09-23 09:30:00,194.51,195.75,193.82,195.36,8304.0,194.51,195.75,193.82,195.36,8304.0
2020-09-23 10:00:00,195.51,195.52,194.33,194.44,5996.0,195.51,195.52,194.33,194.44,5996.0
2020-09-23 10:30:00,194.35,194.89,193.34,194.56,8178.0,194.35,194.89,193.34,194.56,8178.0
2020-09-23 11:00:00,194.65,195.13,194.48,194.64,6913.0,194.65,195.13,194.48,194.64,6913.0
2020-09-23 11:30:00,194.61,194.62,194.0,194.2,9113.0,194.61,194.62,194.0,194.2,9113.0
2020-09-23 12:00:00,194.1,194.46,194.0,194.2,6890.0,194.1,194.46,194.0,194.2,6890.0
2020-09-23 12:30:00,194.08,194.73,193.9,194.62,3392.0,194.08,194.73,193.9,194.62,3392.0
2020-09-23 13:00:00,194.59,194.62,194.13,194.31,2884.0,194.59,194.62,194.13,194.31,2884.0
2020-09-23 13:30:00,193.96,194.19,193.51,193.7,2966.0,193.96,194.19,193.51,193.7,2966.0
2020-09-23 14:00:00,193.69,193.82,191.76,191.81,3156.0,193.69,193.82,191.76,191.81,3156.0
2020-09-23 14:30:00,191.98,192.31,191.15,191.15,2752.0,191.98,192.31,191.15,191.15,2752.0
2020-09-23 15:00:00,191.03,191.53,190.65,191.18,4572.0,191.03,191.53,190.65,191.18,4572.0
2020-09-23 15:30:00,191.11,191.16,190.38,190.56,30696.0,191.11,191.16,190.38,190.56,30696.0
2020-09-24 09:30:00,190.07,190.07,187.34,187.44,10062.0,190.07,190.07,187.34,187.44,10062.0
2020-09-24 10:00:00,188.33,189.31,187.69,188.22,14181.0,188.33,189.31,187.69,188.22,14181.0
2020-09-24 10:30:00,188.34,188.83,187.31,188.79,8216.0,188.34,188.83,187.31,188.79,8216.0
2020-09-24 11:00:00,189.04,189.9,188.76,189.5,5428.0,189.04,189.9,188.76,189.5,5428.0
2020-09-24 11:30:00,189.97,190.48,189.61,190.21,5200.0,189.97,190.48,189.61,190.21,5200.0
2020-09-24 12:00:00,190.19,190.56,190.02,190.28,8409.0,190.19,190.56,190.02,190.28,8409.0
2020-09-24 12:30:00,190.21,190.35,189.69,190.35,4107.0,190.21,190.35,189.69,190.35,4107.0
2020-09-24 13:00:00,190.56,190.94,190.53,190.54,2670.0,190.56,190.94,190.53,190.54,2670.0
2020-09-24 13:30:00,190.57,190.75,189.71,189.71,3215.0,190.57,190.75,189.71,189.71,3215.0
2020-09-24 14:00:00,189.92,190.0,189.11,189.16,6451.0,189.92,190.0,189.11,189.16,6451.0
2020-09-24 14:30:00,189.04,189.63,188.54,188.73,4933.0,189.04,189.63,188.54,188.73,4933.0
2020-09-24 15:00:00,188.83,188.88,188.01,188.28,5405.0,188.83,188.88,188.01,188.28,5405.0
2020-09-24 15:30:00,188.25,189.76,188.19,189.63,30198.0,188.25,189.76,188.19,189.63,30198.0
2020-09-25 09:30:00,189.15,190.29,188.74,189.75,11484.0,189.15,190.29,188.74,189.75,11484.0
2020-09-25 10:00:00,189.75,189.76,188.22,188.69,8871.0,189.75,189.76,188.22,188.69,8871.0
2020-09-25 10:30:00,188.5,189.82,188.3,189.27,11027.0,188.5,189.82,188.3,189.27,11027.0
2020-09-25 11:00:00,189.42,189.68,188.73,189.38,5770.0,189.42,189.68,188.73,189.38,5770.0
2020-09-25 11:30:00,189.47,189.57,188.94,189.0,5615.0,189.47,189.57,188.94,189.0,5615.0
2020-09-25 12:00:00,188.82,189.64,188.82,189.19,6474.0,188.82,189.64,188.82,189.19,6474.0
2020-09-25 12:30:00,189.23,190.05,188.98,189.88,5310.0,189.23,190.05,188.98,189.88,5310.0
2020-09-25 13:00:00,189.76,190.16,189.56,190.03,3963.0,189.76,190.16,189.56,190.03,3963.0
2020-09-25 13:30:00,190.06,190.77,190.06,190.51,6964.0,190.06,190.77,190.06,190.51,6964.0
2020-09-25 14:00:00,190.7,191.31,190.53,191.12,5967.0,190.7,191.31,190.53,191.12,5967.0
2020-09-25 14:30:00,190.84,191.21,190.68,191.03,6720.0,190.84,191.21,190.68,191.03,6720.0
2020-09-25 15:00:00,191.21,191.99,191.21,191.98,5537.0,191.21,191.99,191.21,191.98,5537.0
2020-09-25 15:30:00,191.81,191.95,191.03,191.06,43949.0,191.81,191.95,191.03,191.06,43949.0
2020-09-28 09:30:00,193.41,194.42,192.3,193.2,8265.0,193.41,194.42,192.3,193.2,8265.0
2020-09-28 10:00:00,193.04,195.15,193.04,194.75,2630.0,193.04,195.15,193.04,194.75,2630.0
2020-09-28 10:30:00,194.79,194.79,193.93,193.93,4906.0,194.79,194.79,193.93,193.93,4906.0
2020-09-28 11:00:00,194.04,194.04,193.24,193.35,2300.0,194.04,194.04,193.24,193.35,2300.0
2020-09-28 11:30:00,193.37,193.57,192.9,193.01,4191.0,193.37,193.57,192.9,193.01,4191.0
2020-09-28 12:00:00,192.93,193.39,192.84,193.1,2502.0,192.93,193.39,192.84,193.1,2502.0
2020-09-28 12:30:00,193.2,194.14,193.2,194.12,3372.0,193.2,194.14,193.2,194.12,3372.0
2020-09-28 13:00:00,194.09,194.48,193.93,194.29,4521.0,194.09,194.48,193.93,194.29,4521.0
2020-09-28 13:30:00,194.4,194.81,194.4,194.52,4847.0,194.4,194.81,194.4,194.52,4847.0
2020-09-28 14:00:00,194.53,194.68,194.25,194.44,5349.0,194.53,194.68,194.25,194.44,5349.0
2020-09-28 14:30:00,194.37,194.53,194.25,194.35,4457.0,194.37,194.53,194.25,194.35,4457.0
2020-09-28 15:00:00,194.35,194.42,193.7,193.81,3620.0,194.35,194.42,193.7,193.81,3620.0
2020-09-28 15:30:00,193.8,193.8,192.77,193.28,40279.0,193.8,193.8,192.77,193.28,40279.0
2020-09-29 09:30:00,193.07,195.12,193.07,194.69,9207.0,193.07,195.12,193.07,194.69,9207.0
2020-09-29 10:00:00,194.47,194.88,194.27,194.68,5111.0,194.47,194.88,194.27,194.68,5111.0
2020-09-29 10:30:00,194.85,194.85,193.58,193.86,12058.0,194.85,194.85,193.58,193.86,12058.0
2020-09-29 11:00:00,193.87,194.06,193.43,193.81,8960.0,193.87,194.06,193.43,193.81,8960.0
2020-09-29 11:30:00,193.88,193.88,192.8,192.91,6267.0,193.88,193.88,192.8,192.91,6267.0
2020-09-29 12:00:00,192.84,193.13,192.37,192.78,8618.0,192.84,193.13,192.37,192.78,8618.0
2020-09-29 12:30:00,192.75,192.75,192.25,192.25,6188.0,192.75,192.75,192.25,192.25,6188.0
2020-09-29 13:00:00,192.22,192.76,191.62,192.73,10335.0,192.22,192.76,191.62,192.73,10335.0
2020-09-29 13:30:00,192.96,193.56,192.72,193.55,5157.0,192.96,193.56,192.72,193.55,5157.0
2020-09-29 14:00:00,193.66,193.86,193.31,193.86,5502.0,193.66,193.86,193.31,193.86,5502.0
2020-09-29 14:30:00,193.81,194.0,193.75,193.8,6514.0,193.81,194.0,193.75,193.8,6514.0
2020-09-29 15:00:00,193.88,193.99,193.3,193.47,6900.0,193.88,193.99,193.3,193.47,6900.0
2020-09-29 15:30:00,193.56,193.78,193.04,193.25,42089.0,193.56,193.78,193.04,193.25,42089.0
2020-09-30 09:30:00,194.19,195.78,194.19,195.5,7789.0,194.19,195.78,194.19,195.5,7789.0
2020-09-30 10:00:00,195.64,196.15,195.36,195.59,8568.0,195.64,196.15,195.36,195.59,8568.0
2020-09-30 10:30:00,195.46,196.51,195.14,196.25,7539.0,195.46,196.51,195.14,196.25,7539.0
2020-09-30 11:00:00,196.15,196.9,195.89,196.79,7036.0,196.15,196.9,195.89,196.79,7036.0
2020-09-30 11:30:00,196.78,196.81,196.35,196.75,7500.0,196.78,196.81,196.35,196.75,7500.0
2020-09-30 12:00:00,196.67,197.43,196.58,197.22,10473.0,196.67,197.43,196.58,197.22,10473.0
2020-09-30 12:30:00,197.19,197.61,196.92,197.25,4047.0,197.19,197.61,196.92,197.25,4047.0
2020-09-30 13:00:00,197.25,197.25,196.55,196.81,3922.0,197.25,197.25,196.55,196.81,3922.0
2020-09-30 13:30:00,196.69,197.29,196.68,197.21,7617.0,196.69,197.29,196.68,197.21,7617.0
2020-09-30 14:00:00,197.15,198.05,196.54,197.15,8163.0,197.15,198.05,196.54,197.15,8163.0
2020-09-30 14:30:00,197.09,197.1,195.42,196.42,18333.0,197.09,197.1,195.42,196.42,18333.0
2020-09-30 15:00:00,196.31,196.39,194.57,195.06,9879.0,196.31,196.39,194.57,195.06,9879.0
2020-09-30 15:30:00,194.97,196.33,194.83,195.68,56022.0,194.97,196.33,194.83,195.68,56022.0
2020-10-01 09:30:00,197.25,198.68,195.9,195.95,15349.0,197.25,198.68,195.9,195.95,15349.0
2020-10-01 10:00:00,195.85,195.87,194.31,194.31,6054.0,195.85,195.87,194.31,194.31,6054.0
2020-10-01 10:30:00,194.07,195.47,194.07,194.87,10442.0,194.07,195.47,194.07,194.87,10442.0
2020-10-01 11:00:00,194.82,195.86,194.22,195.77,18771.0,194.82,195.86,194.22,195.77,18771.0
2020-10-01 11:30:00,195.74,196.08,195.35,195.9,11279.0,195.74,196.08,195.35,195.9,11279.0
2020-10-01 12:00:00,196.0,196.41,195.71,196.33,10075.0,196.0,196.41,195.71,196.33,10075.0
2020-10-01 12:30:00,196.25,196.36,195.97,196.08,5149.0,196.25,196.36,195.97,196.08,5149.0
2020-10-01 13:00:00,196.0,196.12,195.47,195.66,16334.0,196.0,196.12,195.47,195.66,16334.0
2020-10-01 13:30:00,195.72,195.72,194.52,194.68,15390.0,195.72,195.72,194.52,194.68,15390.0
2020-10-01 14:00:00,194.72,195.12,194.11,195.11,9201.0,194.72,195.12,194.11,195.11,9201.0
2020-10-01 14:30:00,195.07,195.39,194.66,195.04,6815.0,195.07,195.39,194.66,195.04,6815.0
2020-10-01 15:00:00,195.16,195.48,194.35,194.7,12080.0,195.16,195.48,194.35,194.7,12080.0
2020-10-01 15:30:00,194.64,195.79,194.45,195.68,74132.0,194.64,195.79,194.45,195.68,74132.0
2020-10-02 09:30:00,193.49,196.01,192.54,195.1,18779.0,193.49,196.01,192.54,195.1,18779.0
2020-10-02 10:00:00,195.59,196.27,194.9,195.25,7206.0,195.59,196.27,194.9,195.25,7206.0
2020-10-02 10:30:00,195.12,195.59,194.77,195.28,15466.0,195.12,195.59,194.77,195.28,15466.0
2020-10-02 11:00:00,195.12,196.06,195.0,195.67,8500.0,195.12,196.06,195.0,195.67,8500.0
2020-10-02 11:30:00,195.72,195.96,194.34,194.6,9078.0,195.72,195.96,194.34,194.6,9078.0
2020-10-02 12:00:00,194.61,196.41,194.55,196.28,7298.0,194.61,196.41,194.55,196.28,7298.0
2020-10-02 12:30:00,196.21,196.88,196.07,196.75,4352.0,196.21,196.88,196.07,196.75,4352.0
2020-10-02 13:00:00,196.75,197.07,196.3,197.0,3906.0,196.75,197.07,196.3,197.0,3906.0
2020-10-02 13:30:00,196.95,196.95,196.18,196.48,6603.0,196.95,196.95,196.18,196.48,6603.0
2020-10-02 14:00:00,196.62,197.13,196.61,197.08,4869.0,196.62,197.13,196.61,197.08,4869.0
2020-10-02 14:30:00,197.18,197.58,197.08,197.19,8325.0,197.18,197.58,197.08,197.19,8325.0
2020-10-02 15:00:00,197.18,197.22,196.17,196.54,7094.0,197.18,197.22,196.17,196.54,7094.0
2020-10-02 15:30:00,196.59,196.86,195.66,195.88,41633.0,196.59,196.86,195.66,195.88,41633.0
2020-10-05 09:30:00,197.96,199.43,197.06,198.58,6685.0,197.96,199.43,197.06,198.58,6685.0
2020-10-05 10:00:00,198.69,199.97,198.55,199.72,7399.0,198.69,199.97,198.55,199.72,7399.0
2020-10-05 10:30:00,199.84,200.46,199.83,200.34,13255.0,199.84,200.46,199.83,200.34,13255.0
2020-10-05 11:00:00,200.31,200.96,199.5,199.98,12478.0,200.31,200.96,199.5,199.98,12478.0
2020-10-05 11:30:00,199.8,199.8,199.2,199.26,2882.0,199.8,199.8,199.2,199.26,2882.0
2020-10-05 12:00:00,199.35,199.35,198.54,198.88,3404.0,199.35,199.35,198.54,198.88,3404.0
2020-10-05 12:30:00,198.94,199.28,198.62,198.96,3318.0,198.94,199.28,198.62,198.96,3318.0
2020-10-05 13:00:00,198.84,198.99,198.16,198.18,2313.0,198.84,198.99,198.16,198.18,2313.0
2020-10-05 13:30:00,197.88,198.68,197.87,198.33,4928.0,197.88,198.68,197.87,198.33,4928.0
2020-10-05 14:00:00,198.25,198.51,197.81,198.05,3718.0,198.25,198.51,197.81,198.05,3718.0
2020-10-05 14:30:00,198.17,198.74,198.08,198.69,3281.0,198.17,198.74,198.08,198.69,3281.0
2020-10-05 15:00:00,198.71,199.12,198.6,198.78,5603.0,198.71,199.12,198.6,198.78,5603.0
2020-10-05 15:30:00,198.8,198.91,198.35,198.64,32665.0,198.8,198.91,198.35,198.64,32665.0
2020-10-06 09:30:00,199.17,199.95,198.29,199.66,5835.0,199.17,199.95,198.29,199.66,5835.0
2020-10-06 10:00:00,199.36,200.18,199.25,199.97,7908.0,199.36,200.18,199.25,199.97,7908.0
2020-10-06 10:30:00,200.01,200.16,198.57,198.57,6274.0,200.01,200.16,198.57,198.57,6274.0
2020-10-06 11:00:00,198.51,198.83,198.15,198.31,5681.0,198.51,198.83,198.15,198.31,5681.0
2020-10-06 11:30:00,198.5,199.5,198.44,198.88,4178.0,198.5,199.5,198.44,198.88,4178.0
2020-10-06 12:00:00,198.78,199.37,198.41,199.3,3152.0,198.78,199.37,198.41,199.3,3152.0
2020-10-06 12:30:00,199.06,199.39,198.93,199.31,2664.0,199.06,199.39,198.93,199.31,2664.0
2020-10-06 13:00:00,199.2,199.66,199.09,199.09,3257.0,199.2,199.66,199.09,199.09,3257.0
2020-10-06 13:30:00,199.01,199.5,198.75,198.75,2723.0,199.01,199.5,198.75,198.75,2723.0
2020-10-06 14:00:00,198.83,199.21,198.56,199.19,3825.0,198.83,199.21,198.56,199.19,3825.0
2020-10-06 14:30:00,199.26,199.77,196.94,197.62,8663.0,199.26,199.77,196.94,197.62,8663.0
2020-10-06 15:00:00,197.42,197.58,195.81,196.47,5787.0,197.42,197.58,195.81,196.47,5787.0
2020-10-06 15:30:00,196.64,197.66,196.19,196.68,31158.0,196.64,197.66,196.19,196.68,31158.0
2020-10-07 09:30:00,196.6,199.79,196.35,199.24,12039.0,196.6,199.79,196.35,199.24,12039.0
2020-10-07 10:00:00,199.12,200.03,198.78,199.83,7870.0,199.12,200.03,198.78,199.83,7870.0
2020-10-07 10:30:00,199.87,200.17,199.08,200.17,6533.0,199.87,200.17,199.08,200.17,6533.0
2020-10-07 11:00:00,200.06,200.18,199.56,199.92,5666.0,200.06,200.18,199.56,199.92,5666.0
2020-10-07 11:30:00,200.0,200.37,199.76,200.25,4813.0,200.0,200.37,199.76,200.25,4813.0
2020-10-07 12:00:00,200.21,200.21,199.38,199.49,11606.0,200.21,200.21,199.38,199.49,11606.0
2020-10-07 12:30:00,199.74,200.1,199.66,199.97,5585.0,199.74,200.1,199.66,199.97,5585.0
2020-10-07 13:00:00,199.9,200.38,199.74,200.36,9554.0,199.9,200.38,199.74,200.36,9554.0
2020-10-07 13:30:00,200.39,201.17,200.31,201.07,4578.0,200.39,201.17,200.31,201.07,4578.0
2020-10-07 14:00:00,201.1,201.2,200.56,201.09,16601.0,201.1,201.2,200.56,201.09,16601.0
2020-10-07 14:30:00,201.22,201.23,200.53,200.87,7650.0,201.22,201.23,200.53,200.87,7650.0
2020-10-07 15:00:00,200.83,200.89,200.4,200.53,10326.0,200.83,200.89,200.4,200.53,10326.0
2020-10-07 15:30:00,200.49,200.92,199.72,200.09,63471.0,200.49,200.92,199.72,200.09,63471.0
2020-10-08 09:30:00,201.65,202.29,199.79,199.79,5632.0,201.65,202.29,199.79,199.79,5632.0
2020-10-08 10:00:00,200.31,200.31,199.2,200.13,5648.0,200.31,200.31,199.2,200.13,5648.0
2020-10-08 10:30:00,199.91,200.71,199.9,200.28,5269.0,199.91,200.71,199.9,200.28,5269.0
2020-10-08 11:00:00,200.38,200.77,199.71,200.14,12559.0,200.38,200.77,199.71,200.14,12559.0
2020-10-08 11:30:00,200.18,200.92,199.83,200.49,4934.0,200.18,200.92,199.83,200.49,4934.0
2020-10-08 12:00:00,200.43,200.43,199.83,200.34,4397.0,200.43,200.43,199.83,200.34,4397.0
2020-10-08 12:30:00,200.37,200.56,200.2,200.44,5663.0,200.37,200.56,200.2,200.44,5663.0
2020-10-08 13:00:00,200.4,200.44,200.12,200.36,2784.0,200.4,200.44,200.12,200.36,2784.0
2020-10-08 13:30:00,200.45,200.47,199.91,199.92,3676.0,200.45,200.47,199.91,199.92,3676.0
2020-10-08 14:00:00,200.03,200.57,199.94,200.45,8173.0,200.03,200.57,199.94,200.45,8173.0
2020-10-08 14:30:00,200.5,200.73,200.29,200.69,4333.0,200.5,200.73,200.29,200.69,4333.0
2020-10-08 15:00:00,200.67,201.21,200.63,201.2,4760.0,200.67,201.21,200.63,201.2,4760.0
2020-10-08 15:30:00,201.21,201.45,200.87,201.1,33217.0,201.21,201.45,200.87,201.1,33217.0
2020-10-09 09:30:00,201.89,202.84,200.69,201.66,8149.0,201.89,202.84,200.69,201.66,8149.0
2020-10-09 10:00:00,201.54,202.68,200.99,201.17,19759.0,201.54,202.68,200.99,201.17,19759.0
2020-10-09 10:30:00,201.56,202.4,201.39,201.71,8853.0,201.56,202.4,201.39,201.71,8853.0
2020-10-09 11:00:00,201.69,201.9,201.18,201.73,4141.0,201.69,201.9,201.18,201.73,4141.0
2020-10-09 11:30:00,201.67,203.1,201.58,203.09,5832.0,201.67,203.1,201.58,203.09,5832.0
2020-10-09 12:00:00,203.09,203.2,202.23,202.25,3979.0,203.09,203.2,202.23,202.25,3979.0
2020-10-09 12:30:00,202.2,202.64,201.86,202.1,1500.0,202.2,202.64,201.86,202.1,1500.0
2020-10-09 13:00:00,202.16,202.16,201.49,201.81,5505.0,202.16,202.16,201.49,201.81,5505.0
2020-10-09 13:30:00,201.99,201.99,201.1,201.15,9633.0,201.99,201.99,201.1,201.15,9633.0
2020-10-09 14:00:00,200.98,201.33,200.79,201.24,5250.0,200.98,201.33,200.79,201.24,5250.0
2020-10-09 14:30:00,201.25,201.81,200.86,201.55,7374.0,201.25,201.81,200.86,201.55,7374.0
2020-10-09 15:00:00,201.71,202.34,201.7,202.02,8626.0,201.71,202.34,201.7,202.02,8626.0
2020-10-09 15:30:00,202.04,203.05,201.71,202.96,43028.0,202.04,203.05,201.71,202.96,43028.0
2020-10-12 09:30:00,204.01,204.48,202.26,203.13,4310.0,204.01,204.48,202.26,203.13,4310.0
2020-10-12 10:00:00,203.08,203.33,202.88,203.08,2690.0,203.08,203.33,202.88,203.08,2690.0
2020-10-12 10:30:00,202.96,203.74,202.43,203.35,3499.0,202.96,203.74,202.43,203.35,3499.0
2020-10-12 11:00:00,203.42,204.97,203.27,204.0,4782.0,203.42,204.97,203.27,204.0,4782.0
2020-10-12 11:30:00,203.7,204.5,203.41,204.33,4767.0,203.7,204.5,203.41,204.33,4767.0
2020-10-12 12:00:00,204.51,204.51,203.77,204.14,3123.0,204.51,204.51,203.77,204.14,3123.0
2020-10-12 12:30:00,204.3,204.58,203.47,203.62,6782.0,204.3,204.58,203.47,203.62,6782.0
2020-10-12 13:00:00,203.59,203.62,202.97,203.05,6230.0,203.59,203.62,202.97,203.05,6230.0
2020-10-12 13:30:00,203.12,203.24,202.4,202.52,8798.0,203.12,203.24,202.4,202.52,8798.0
2020-10-12 14:00:00,202.49,202.49,201.9,202.33,10329.0,202.49,202.49,201.9,202.33,10329.0
2020-10-12 14:30:00,202.47,202.47,202.03,202.34,8998.0,202.47,202.47,202.03,202.34,8998.0
2020-10-12 15:00:00,202.43,202.77,202.09,202.44,10313.0,202.43,202.77,202.09,202.44,10313.0
2020-10-12 15:30:00,202.34,202.5,201.79,202.13,55410.0,202.34,202.5,201.79,202.13,55410.0
2020-10-13 09:30:00,205.35,212.53,203.71,211.67,62949.0,205.35,212.53,203.71,211.67,62949.0
2020-10-13 10:00:00,211.81,213.07,209.17,211.72,42264.0,211.81,213.07,209.17,211.72,42264.0
2020-10-13 10:30:00,212.23,216.29,212.09,213.85,116485.0,212.23,216.29,212.09,213.85,116485.0
2020-10-13 11:00:00,213.34,213.54,212.25,212.38,20409.0,213.34,213.54,212.25,212.38,20409.0
2020-10-13 11:30:00,212.6,214.91,212.6,214.91,20917.0,212.6,214.91,212.6,214.91,20917.0
2020-10-13 12:00:00,215.15,215.96,214.77,215.05,14586.0,215.15,215.96,214.77,215.05,14586.0
2020-10-13 12:30:00,215.14,216.48,214.92,216.4,25073.0,215.14,216.48,214.92,216.4,25073.0
2020-10-13 13:00:00,216.33,216.8,215.34,215.97,30970.0,216.33,216.8,215.34,215.97,30970.0
2020-10-13 13:30:00,215.97,216.56,214.64,215.31,40908.0,215.97,216.56,214.64,215.31,40908.0
2020-10-13 14:00:00,215.19,216.17,214.75,214.83,25607.0,215.19,216.17,214.75,214.83,25607.0
2020-10-13 14:30:00,214.83,215.54,214.43,215.54,13643.0,214.83,215.54,214.43,215.54,13643.0
2020-10-13 15:00:00,215.31,216.2,214.9,216.01,20294.0,215.31,216.2,214.9,216.01,20294.0
2020-10-13 15:30:00,216.17,217.44,215.92,216.46,111374.0,216.17,217.44,215.92,216.46,111374.0
2020-10-14 09:30:00,215.44,217.22,213.68,216.81,16572.0,215.44,217.22,213.68,216.81,16572.0
2020-10-14 10:00:00,216.86,218.0,216.86,217.37,18503.0,216.86,218.0,216.86,217.37,18503.0
2020-10-14 10:30:00,217.08,218.2,216.35,216.53,26406.0,217.08,218.2,216.35,216.53,26406.0
2020-10-14 11:00:00,216.41,216.49,215.23,215.24,7141.0,216.41,216.49,215.23,215.24,7141.0
2020-10-14 11:30:00,215.22,215.57,214.74,214.84,9518.0,215.22,215.57,214.74,214.84,9518.0
2020-10-14 12:00:00,214.67,215.22,214.1,214.47,12479.0,214.67,215.22,214.1,214.47,12479.0
2020-10-14 12:30:00,214.32,214.97,213.75,214.86,7701.0,214.32,214.97,213.75,214.86,7701.0
2020-10-14 13:00:00,214.72,214.72,213.59,213.59,7490.0,214.72,214.72,213.59,213.59,7490.0
2020-10-14 13:30:00,213.55,213.74,213.02,213.63,6017.0,213.55,213.74,213.02,213.63,6017.0
2020-10-14 14:00:00,213.6,214.73,213.55,214.39,14661.0,213.6,214.73,213.55,214.39,14661.0
2020-10-14 14:30:00,214.03,214.42,213.16,213.7,9583.0,214.03,214.42,213.16,213.7,9583.0
2020-10-14 15:00:00,213.61,214.16,213.39,213.39,8743.0,213.61,214.16,213.39,213.39,8743.0
2020-10-14 15:30:00,213.3,213.52,212.16,212.27,63848.0,213.3,213.52,212.16,212.27,63848.0
2020-10-15 09:30:00,210.06,211.82,209.14,211.06,9558.0,210.06,211.82,209.14,211.06,9558.0
2020-10-15 10:00:00,211.21,211.58,210.57,210.99,4208.0,211.21,211.58,210.57,210.99,4208.0
2020-10-15 10:30:00,211.25,211.54,210.61,211.5,12319.0,211.25,211.54,210.61,211.5,12319.0
2020-10-15 11:00:00,211.51,212.38,211.28,212.16,10807.0,211.51,212.38,211.28,212.16,10807.0
2020-10-15 11:30:00,212.15,213.17,211.97,212.45,9796.0,212.15,213.17,211.97,212.45,9796.0
2020-10-15 12:00:00,212.42,212.57,211.83,212.26,6569.0,212.42,212.57,211.83,212.26,6569.0
2020-10-15 12:30:00,212.36,212.51,211.68,212.45,6500.0,212.36,212.51,211.68,212.45,6500.0
2020-10-15 13:00:00,212.49,213.67,212.44,213.3,5101.0,212.49,213.67,212.44,213.3,5101.0
2020-10-15 13:30:00,213.22,214.23,213.21,214.22,7539.0,213.22,214.23,213.21,214.22,7539.0
2020-10-15 14:00:00,214.34,214.46,213.27,213.27,6497.0,214.34,214.46,213.27,213.27,6497.0
2020-10-15 14:30:00,213.42,213.71,213.01,213.56,4675.0,213.42,213.71,213.01,213.56,4675.0
2020-10-15 15:00:00,213.6,214.06,213.39,214.06,18422.0,213.6,214.06,213.39,214.06,18422.0
2020-10-15 15:30:00,213.92,214.61,213.58,213.7,35164.0,213.92,214.61,213.58,213.7,35164.0
2020-10-16 09:30:00,214.15,215.04,213.31,213.99,22203.0,214.15,215.04,213.31,213.99,22203.0
2020-10-16 10:00:00,214.01,214.31,213.6,213.87,14381.0,214.01,214.31,213.6,213.87,14381.0
2020-10-16 10:30:00,213.96,214.17,212.65,212.65,9668.0,213.96,214.17,212.65,212.65,9668.0
2020-10-16 11:00:00,212.54,213.03,211.89,212.73,10191.0,212.54,213.03,211.89,212.73,10191.0
2020-10-16 11:30:00,212.66,213.08,212.47,212.9,6460.0,212.66,213.08,212.47,212.9,6460.0
2020-10-16 12:00:00,212.73,212.73,211.97,212.28,3803.0,212.73,212.73,211.97,212.28,3803.0
2020-10-16 12:30:00,212.25,212.61,212.2,212.42,4206.0,212.25,212.61,212.2,212.42,4206.0
2020-10-16 13:00:00,212.71,212.71,212.24,212.51,1442.0,212.71,212.71,212.24,212.51,1442.0
2020-10-16 13:30:00,212.5,213.03,212.5,212.76,3539.0,212.5,213.03,212.5,212.76,3539.0
2020-10-16 14:00:00,212.89,212.92,212.62,212.79,4138.0,212.89,212.92,212.62,212.79,4138.0
2020-10-16 14:30:00,212.75,213.15,212.59,212.77,12777.0,212.75,213.15,212.59,212.77,12777.0
2020-10-16 15:00:00,212.65,212.65,212.04,212.52,10605.0,212.65,212.65,212.04,212.52,10605.0
2020-10-16 15:30:00,212.4,212.51,210.88,211.26,67437.0,212.4,212.51,210.88,211.26,67437.0
2020-10-19 09:30:00,211.31,211.38,209.71,210.81,26165.0,211.31,211.38,209.71,210.81,26165.0
2020-10-19 10:00:00,210.66,211.14,209.73,210.07,30244.0,210.66,211.14,209.73,210.07,30244.0
2020-10-19 10:30:00,210.38,211.95,210.37,211.73,9830.0,210.38,211.95,210.37,211.73,9830.0
2020-10-19 11:00:00,211.98,212.14,210.91,210.91,6897.0,211.98,212.14,210.91,210.91,6897.0
2020-10-19 11:30:00,210.88,211.83,210.86,211.36,4278.0,210.88,211.83,210.86,211.36,4278.0
2020-10-19 12:00:00,211.51,211.79,211.31,211.37,2600.0,211.51,211.79,211.31,211.37,2600.0
2020-10-19 12:30:00,211.2,212.09,211.03,212.09,4091.0,211.2,212.09,211.03,212.09,4091.0
2020-10-19 13:00:00,211.76,212.08,211.47,211.61,3956.0,211.76,212.08,211.47,211.61,3956.0
2020-10-19 13:30:00,211.39,211.62,210.42,210.5,1648.0,211.39,211.62,210.42,210.5,1648.0
2020-10-19 14:00:00,210.46,210.55,210.11,210.55,2022.0,210.46,210.55,210.11,210.55,2022.0
2020-10-19 14:30:00,210.19,210.19,209.29,209.3,8921.0,210.19,210.19,209.29,209.3,8921.0
2020-10-19 15:00:00,209.11,210.18,208.81,209.73,10208.0,209.11,210.18,208.81,209.73,10208.0
2020-10-19 15:30:00,209.81,210.22,209.48,210.09,46834.0,209.81,210.22,209.48,210.09,46834.0
2020-10-20 09:30:00,211.44,211.82,209.99,211.01,8645.0,211.44,211.82,209.99,211.01,8645.0
2020-10-20 10:00:00,211.38,212.49,211.38,212.06,8667.0,211.38,212.49,211.38,212.06,8667.0
2020-10-20 10:30:00,212.03,214.49,212.03,213.5,10813.0,212.03,214.49,212.03,213.5,10813.0
2020-10-20 11:00:00,212.91,213.32,212.13,212.99,10727.0,212.91,213.32,212.13,212.99,10727.0
2020-10-20 11:30:00,213.01,213.1,212.54,212.88,5784.0,213.01,213.1,212.54,212.88,5784.0
2020-10-20 12:00:00,212.91,214.05,212.83,212.92,9137.0,212.91,214.05,212.83,212.92,9137.0
2020-10-20 12:30:00,212.89,213.65,212.69,212.81,3639.0,212.89,213.65,212.69,212.81,3639.0
2020-10-20 13:00:00,212.77,213.73,212.71,213.6,4392.0,212.77,213.73,212.71,213.6,4392.0
2020-10-20 13:30:00,213.59,214.04,213.35,213.55,14065.0,213.59,214.04,213.35,213.55,14065.0
2020-10-20 14:00:00,213.66,213.95,213.46,213.76,9469.0,213.66,213.95,213.46,213.76,9469.0
2020-10-20 14:30:00,213.78,213.97,212.87,213.16,13100.0,213.78,213.97,212.87,213.16,13100.0
2020-10-20 15:00:00,213.57,213.61,212.41,213.39,23417.0,213.57,213.61,212.41,213.39,23417.0
2020-10-20 15:30:00,213.31,214.32,213.05,213.23,86496.0,213.31,214.32,213.05,213.23,86496.0
2020-10-21 09:30:00,214.46,218.16,214.0,218.04,34272.0,214.46,218.16,214.0,218.04,34272.0
2020-10-21 10:00:00,218.01,218.11,215.32,216.59,28458.0,218.01,218.11,215.32,216.59,28458.0
2020-10-21 10:30:00,216.67,217.49,216.67,217.0,37161.0,216.67,217.49,216.67,217.0,37161.0
2020-10-21 11:00:00,217.0,217.24,215.93,216.6,25553.0,217.0,217.24,215.93,216.6,25553.0
2020-10-21 11:30:00,216.62,217.58,216.26,216.26,6142.0,216.62,217.58,216.26,216.26,6142.0
2020-10-21 12:00:00,215.81,216.7,215.12,216.04,5417.0,215.81,216.7,215.12,216.04,5417.0
2020-10-21 12:30:00,215.66,215.97,215.29,215.75,12196.0,215.66,215.97,215.29,215.75,12196.0
2020-10-21 13:00:00,215.96,216.62,215.62,216.38,12130.0,215.96,216.62,215.62,216.38,12130.0
2020-10-21 13:30:00,216.64,216.89,216.05,216.2,7103.0,216.64,216.89,216.05,216.2,7103.0
2020-10-21 14:00:00,216.44,217.33,216.44,217.0,8816.0,216.44,217.33,216.44,217.0,8816.0
2020-10-21 14:30:00,217.04,217.1,216.33,216.35,8447.0,217.04,217.1,216.33,216.35,8447.0
2020-10-21 15:00:00,216.42,216.58,215.81,216.37,19800.0,216.42,216.58,215.81,216.37,19800.0
2020-10-21 15:30:00,216.4,216.47,214.85,214.85,39064.0,216.4,216.47,214.85,214.85,39064.0
2020-10-22 09:30:00,215.6,219.37,215.59,218.64,24148.0,215.6,219.37,215.59,218.64,24148.0
2020-10-22 10:00:00,218.7,219.41,218.11,218.65,6280.0,218.7,219.41,218.11,218.65,6280.0
2020-10-22 10:30:00,218.55,218.55,216.67,218.28,6492.0,218.55,218.55,216.67,218.28,6492.0
2020-10-22 11:00:00,218.21,220.49,218.2,220.34,16584.0,218.21,220.49,218.2,220.34,16584.0
2020-10-22 11:30:00,220.47,220.56,219.24,219.34,6702.0,220.47,220.56,219.24,219.34,6702.0
2020-10-22 12:00:00,219.34,219.52,218.86,219.25,7060.0,219.34,219.52,218.86,219.25,7060.0
2020-10-22 12:30:00,219.33,219.52,219.01,219.17,8467.0,219.33,219.52,219.01,219.17,8467.0
2020-10-22 13:00:00,219.1,219.92,218.98,219.73,9288.0,219.1,219.92,218.98,219.73,9288.0
2020-10-22 13:30:00,219.87,220.77,219.87,220.45,8280.0,219.87,220.77,219.87,220.45,8280.0
2020-10-22 14:00:00,220.73,221.87,220.49,221.83,15489.0,220.73,221.87,220.49,221.83,15489.0
2020-10-22 14:30:00,221.91,222.64,221.69,221.7,16715.0,221.91,222.64,221.69,221.7,16715.0
2020-10-22 15:00:00,221.7,221.87,220.72,220.95,8705.0,221.7,221.87,220.72,220.95,8705.0
2020-10-22 15:30:00,220.97,222.44,220.66,221.9,59081.0,220.97,222.44,220.66,221.9,59081.0
2020-10-23 09:30:00,222.41,222.86,220.12,222.66,14982.0,222.41,222.86,220.12,222.66,14982.0
2020-10-23 10:00:00,222.36,222.87,221.35,221.69,16715.0,222.36,222.87,221.35,221.69,16715.0
2020-10-23 10:30:00,221.64,223.57,221.54,223.03,51278.0,221.64,223.57,221.54,223.03,51278.0
2020-10-23 11:00:00,222.94,223.47,222.11,222.11,17062.0,222.94,223.47,222.11,222.11,17062.0
2020-10-23 11:30:00,222.17,222.17,220.04,220.52,9446.0,222.17,222.17,220.04,220.52,9446.0
2020-10-23 12:00:00,220.52,220.52,219.3,219.3,3200.0,220.52,220.52,219.3,219.3,3200.0
2020-10-23 12:30:00,219.3,219.3,218.9,219.22,8034.0,219.3,219.3,218.9,219.22,8034.0
2020-10-23 13:00:00,219.25,219.74,219.12,219.3,9848.0,219.25,219.74,219.12,219.3,9848.0
2020-10-23 13:30:00,219.32,220.33,219.3,220.17,9079.0,219.32,220.33,219.3,220.17,9079.0
2020-10-23 14:00:00,220.21,220.85,219.96,220.65,9334.0,220.21,220.85,219.96,220.65,9334.0
2020-10-23 14:30:00,220.67,220.71,220.49,220.62,12782.0,220.67,220.71,220.49,220.62,12782.0
2020-10-23 15:00:00,220.65,221.49,220.46,221.49,6445.0,220.65,221.49,220.46,221.49,6445.0
2020-10-23 15:30:00,221.48,222.22,221.3,221.94,43934.0,221.48,222.22,221.3,221.94,43934.0
2020-10-26 09:30:00,219.94,221.1,219.44,219.75,11667.0,219.94,221.1,219.44,219.75,11667.0
2020-10-26 10:00:00,219.5,220.81,218.47,220.36,16111.0,219.5,220.81,218.47,220.36,16111.0
2020-10-26 10:30:00,220.0,220.28,218.25,218.39,12272.0,220.0,220.28,218.25,218.39,12272.0
2020-10-26 11:00:00,218.42,218.42,216.96,217.22,10873.0,218.42,218.42,216.96,217.22,10873.0
2020-10-26 11:30:00,217.08,217.7,216.76,217.38,3453.0,217.08,217.7,216.76,217.38,3453.0
2020-10-26 12:00:00,217.52,218.54,217.48,218.52,8557.0,217.52,218.54,217.48,218.52,8557.0
2020-10-26 12:30:00,218.61,218.75,217.7,218.55,11957.0,218.61,218.75,217.7,218.55,11957.0
2020-10-26 13:00:00,218.52,219.09,218.01,218.17,5503.0,218.52,219.09,218.01,218.17,5503.0
2020-10-26 13:30:00,218.07,218.68,217.82,218.68,6336.0,218.07,218.68,217.82,218.68,6336.0
2020-10-26 14:00:00,218.78,221.19,218.67,221.06,24606.0,218.78,221.19,218.67,221.06,24606.0
2020-10-26 14:30:00,221.03,221.22,219.58,219.59,15006.0,221.03,221.22,219.58,219.59,15006.0
2020-10-26 15:00:00,219.67,220.37,219.26,220.19,17362.0,219.67,220.37,219.26,220.19,17362.0
2020-10-26 15:30:00,220.19,220.75,218.67,220.23,47497.0,220.19,220.75,218.67,220.23,47497.0
2020-10-27 09:30:00,225.0,229.92,223.94,228.81,140190.0,225.0,229.92,223.94,228.81,140190.0
2020-10-27 10:00:00,228.81,229.33,224.92,226.26,44033.0,228.81,229.33,224.92,226.26,44033.0
2020-10-27 10:30:00,226.26,226.28,223.75,224.37,54595.0,226.26,226.28,223.75,224.37,54595.0
2020-10-27 11:00:00,224.28,225.2,216.38,219.0,47905.0,224.28,225.2,216.38,219.0,47905.0
2020-10-27 11:30:00,218.45,219.66,217.19,219.66,24394.0,218.45,219.66,217.19,219.66,24394.0
2020-10-27 12:00:00,219.31,221.99,218.01,221.8,28119.0,219.31,221.99,218.01,221.8,28119.0
2020-10-27 12:30:00,221.89,222.79,220.33,221.44,19160.0,221.89,222.79,220.33,221.44,19160.0
2020-10-27 13:00:00,221.44,221.96,220.56,221.36,16694.0,221.44,221.96,220.56,221.36,16694.0
2020-10-27 13:30:00,221.61,224.02,221.6,223.74,31561.0,221.61,224.02,221.6,223.74,31561.0
2020-10-27 14:00:00,223.93,224.43,223.25,224.08,22361.0,223.93,224.43,223.25,224.08,22361.0
2020-10-27 14:30:00,223.88,224.6,223.46,223.92,35200.0,223.88,224.6,223.46,223.92,35200.0
2020-10-27 15:00:00,223.73,224.69,223.14,224.48,31567.0,223.73,224.69,223.14,224.48,31567.0
2020-10-27 15:30:00,224.48,225.29,223.92,223.97,76801.0,224.48,225.29,223.92,223.97,76801.0
2020-10-28 09:30:00,220.8,224.78,220.14,224.78,23948.0,220.8,224.78,220.14,224.78,23948.0
2020-10-28 10:00:00,224.25,224.92,222.64,223.33,17168.0,224.25,224.92,222.64,223.33,17168.0
2020-10-28 10:30:00,223.06,225.45,223.05,224.14,12188.0,223.06,225.45,223.05,224.14,12188.0
2020-10-28 11:00:00,224.31,225.82,222.78,225.27,13890.0,224.31,225.82,222.78,225.27,13890.0
2020-10-28 11:30:00,225.15,228.0,224.69,227.96,17080.0,225.15,228.0,224.69,227.96,17080.0
2020-10-28 12:00:00,227.83,229.08,227.23,227.89,20647.0,227.83,229.08,227.23,227.89,20647.0
2020-10-28 12:30:00,228.06,228.06,226.21,227.66,10403.0,228.06,228.06,226.21,227.66,10403.0
2020-10-28 13:00:00,227.77,228.0,226.14,227.8,13264.0,227.77,228.0,226.14,227.8,13264.0
2020-10-28 13:30:00,227.8,228.7,227.03,227.11,8700.0,227.8,228.7,227.03,227.11,8700.0
2020-10-28 14:00:00,226.87,227.15,225.55,226.91,8060.0,226.87,227.15,225.55,226.91,8060.0
2020-10-28 14:30:00,226.76,227.52,225.28,227.22,13979.0,226.76,227.52,225.28,227.22,13979.0
2020-10-28 15:00:00,227.0,227.0,225.9,226.55,11645.0,227.0,227.0,225.9,226.55,11645.0
2020-10-28 15:30:00,226.53,226.97,224.64,224.86,44361.0,226.53,226.97,224.64,224.86,44361.0
2020-10-29 09:30:00,224.5,224.5,220.13,223.49,18332.0,224.5,224.5,220.13,223.49,18332.0
2020-10-29 10:00:00,223.23,224.3,222.87,223.54,17304.0,223.23,224.3,222.87,223.54,17304.0
2020-10-29 10:30:00,223.9,224.75,222.74,224.51,14836.0,223.9,224.75,222.74,224.51,14836.0
2020-10-29 11:00:00,224.64,224.94,223.75,223.75,9479.0,224.64,224.94,223.75,223.75,9479.0
2020-10-29 11:30:00,223.91,225.21,223.86,225.16,10099.0,223.91,225.21,223.86,225.16,10099.0
2020-10-29 12:00:00,225.26,226.19,224.61,226.19,8392.0,225.26,226.19,224.61,226.19,8392.0
2020-10-29 12:30:00,226.49,227.01,225.22,225.22,16899.0,226.49,227.01,225.22,225.22,16899.0
2020-10-29 13:00:00,225.42,225.81,225.04,225.61,7963.0,225.42,225.81,225.04,225.61,7963.0
2020-10-29 13:30:00,225.86,227.17,225.64,226.95,7230.0,225.86,227.17,225.64,226.95,7230.0
2020-10-29 14:00:00,227.08,227.78,226.7,226.96,13255.0,227.08,227.78,226.7,226.96,13255.0
2020-10-29 14:30:00,226.9,227.45,226.57,227.03,6253.0,226.9,227.45,226.57,227.03,6253.0
2020-10-29 15:00:00,227.14,227.22,225.7,225.78,12768.0,227.14,227.22,225.7,225.78,12768.0
2020-10-29 15:30:00,225.86,226.5,225.28,225.54,88092.0,225.86,226.5,225.28,225.54,88092.0
2020-10-30 09:30:00,224.79,226.42,222.68,222.89,17637.0,224.79,226.42,222.68,222.89,17637.0
2020-10-30 10:00:00,222.93,223.2,221.11,222.04,17121.0,222.93,223.2,221.11,222.04,17121.0
2020-10-30 10:30:00,221.46,221.67,219.12,220.09,13112.0,221.46,221.67,219.12,220.09,13112.0
2020-10-30 11:00:00,219.62,222.25,219.61,221.47,15294.0,219.62,222.25,219.61,221.47,15294.0
2020-10-30 11:30:00,221.24,222.0,220.37,221.53,11600.0,221.24,222.0,220.37,221.53,11600.0
2020-10-30 12:00:00,221.36,223.1,221.18,223.02,9267.0,221.36,223.1,221.18,223.02,9267.0
2020-10-30 12:30:00,222.73,222.81,222.12,222.58,8509.0,222.73,222.81,222.12,222.58,8509.0
2020-10-30 13:00:00,222.4,222.89,221.92,222.78,5754.0,222.4,222.89,221.92,222.78,5754.0
2020-10-30 13:30:00,222.67,222.97,221.41,221.7,27642.0,222.67,222.97,221.41,221.7,27642.0
2020-10-30 14:00:00,221.8,222.34,220.89,220.89,8810.0,221.8,222.34,220.89,220.89,8810.0
2020-10-30 14:30:00,220.48,221.44,220.19,221.38,16210.0,220.48,221.44,220.19,221.38,16210.0
2020-10-30 15:00:00,221.37,221.38,220.52,220.88,11456.0,221.37,221.38,220.52,220.88,11456.0
2020-10-30 15:30:00,220.82,222.85,220.11,222.81,80873.0,220.82,222.85,220.11,222.81,80873.0
2020-11-02 09:30:00,225.12,226.9,224.08,226.9,27525.0,225.12,226.9,224.08,226.9,27525.0
2020-11-02 10:00:00,227.05,228.4,226.3,227.26,13353.0,227.05,228.4,226.3,227.26,13353.0
2020-11-02 10:30:00,227.22,227.3,225.71,226.44,21190.0,227.22,227.3,225.71,226.44,21190.0
2020-11-02 11:00:00,226.44,226.65,225.41,226.12,20415.0,226.44,226.65,225.41,226.12,20415.0
2020-11-02 11:30:00,226.22,226.87,225.55,225.87,17826.0,226.22,226.87,225.55,225.87,17826.0
2020-11-02 12:00:00,225.99,226.03,224.53,225.19,8765.0,225.99,226.03,224.53,225.19,8765.0
2020-11-02 12:30:00,225.23,225.43,222.6,223.64,15373.0,225.23,225.43,222.6,223.64,15373.0
2020-11-02 13:00:00,223.66,223.67,221.23,221.43,13953.0,223.66,223.67,221.23,221.43,13953.0
2020-11-02 13:30:00,221.6,222.04,220.72,221.1,9017.0,221.6,222.04,220.72,221.1,9017.0
2020-11-02 14:00:00,221.11,223.14,221.1,223.12,18943.0,221.11,223.14,221.1,223.12,18943.0
2020-11-02 14:30:00,223.37,223.55,222.42,223.15,43034.0,223.37,223.55,222.42,223.15,43034.0
2020-11-02 15:00:00,223.28,223.5,221.89,221.89,28657.0,223.28,223.5,221.89,221.89,28657.0
2020-11-02 15:30:00,222.13,222.68,221.52,222.22,90342.0,222.13,222.68,221.52,222.22,90342.0
2020-11-03 09:30:00,224.6,225.82,224.48,224.48,32640.0,224.6,225.82,224.48,224.48,32640.0
2020-11-03 10:00:00,224.15,227.11,224.15,226.65,31099.0,224.15,227.11,224.15,226.65,31099.0
2020-11-03 10:30:00,226.85,226.85,223.72,223.73,10841.0,226.85,226.85,223.72,223.73,10841.0
2020-11-03 11:00:00,223.9,224.52,223.03,224.12,11115.0,223.9,224.52,223.03,224.12,11115.0
2020-11-03 11:30:00,224.31,224.32,222.37,222.66,6500.0,224.31,224.32,222.37,222.66,6500.0
2020-11-03 12:00:00,222.78,222.99,222.18,222.65,40010.0,222.78,222.99,222.18,222.65,40010.0
2020-11-03 12:30:00,222.6,222.6,221.71,221.89,26055.0,222.6,222.6,221.71,221.89,26055.0
2020-11-03 13:00:00,221.94,222.57,221.14,221.15,9710.0,221.94,222.57,221.14,221.15,9710.0
2020-11-03 13:30:00,221.26,221.62,220.66,220.99,22184.0,221.26,221.62,220.66,220.99,22184.0
2020-11-03 14:00:00,221.05,221.52,219.94,219.94,15614.0,221.05,221.52,219.94,219.94,15614.0
2020-11-03 14:30:00,220.03,220.3,219.11,219.13,18655.0,220.03,220.3,219.11,219.13,18655.0
2020-11-03 15:00:00,219.08,219.08,217.2,217.47,23622.0,219.08,219.08,217.2,217.47,23622.0
2020-11-03 15:30:00,217.38,218.62,216.88,217.14,91691.0,217.38,218.62,216.88,217.14,91691.0
2020-11-04 09:30:00,218.45,220.66,215.02,216.12,32963.0,218.45,220.66,215.02,216.12,32963.0
2020-11-04 10:00:00,216.45,220.57,215.16,219.38,48441.0,216.45,220.57,215.16,219.38,48441.0
2020-11-04 10:30:00,218.72,220.22,217.74,219.1,16939.0,218.72,220.22,217.74,219.1,16939.0
2020-11-04 11:00:00,219.37,219.37,215.26,215.72,21736.0,219.37,219.37,215.26,215.72,21736.0
2020-11-04 11:30:00,215.91,218.92,215.81,217.44,22155.0,215.91,218.92,215.81,217.44,22155.0
2020-11-04 12:00:00,217.57,217.79,216.4,216.4,14234.0,217.57,217.79,216.4,216.4,14234.0
2020-11-04 12:30:00,216.37,216.5,214.07,214.07,28272.0,216.37,216.5,214.07,214.07,28272.0
2020-11-04 13:00:00,214.26,215.16,213.8,214.05,28120.0,214.26,215.16,213.8,214.05,28120.0
2020-11-04 13:30:00,214.04,214.66,213.17,213.2,20596.0,214.04,214.66,213.17,213.2,20596.0
2020-11-04 14:00:00,213.14,215.33,213.02,213.62,26045.0,213.14,215.33,213.02,213.62,26045.0
2020-11-04 14:30:00,213.59,214.21,213.41,213.93,19487.0,213.59,214.21,213.41,213.93,19487.0
2020-11-04 15:00:00,213.98,214.35,213.45,213.63,23215.0,213.98,214.35,213.45,213.63,23215.0
2020-11-04 15:30:00,213.8,214.07,212.85,212.85,71579.0,213.8,214.07,212.85,212.85,71579.0
2020-11-05 09:30:00,216.32,216.83,213.41,214.72,18655.0,216.32,216.83,213.41,214.72,18655.0
2020-11-05 10:00:00,214.48,220.05,214.48,219.33,15559.0,214.48,220.05,214.48,219.33,15559.0
2020-11-05 10:30:00,219.19,220.64,218.29,219.7,12776.0,219.19,220.64,218.29,219.7,12776.0
2020-11-05 11:00:00,219.78,219.78,217.72,217.77,11723.0,219.78,219.78,217.72,217.77,11723.0
2020-11-05 11:30:00,217.62,218.1,216.61,216.61,7836.0,217.62,218.1,216.61,216.61,7836.0
2020-11-05 12:00:00,216.56,216.79,215.62,215.89,12605.0,216.56,216.79,215.62,215.89,12605.0
2020-11-05 12:30:00,215.86,216.96,215.55,216.06,15200.0,215.86,216.96,215.55,216.06,15200.0
2020-11-05 13:00:00,216.06,216.52,215.69,216.17,9784.0,216.06,216.52,215.69,216.17,9784.0
2020-11-05 13:30:00,216.3,217.44,216.18,216.89,7755.0,216.3,217.44,216.18,216.89,7755.0
2020-11-05 14:00:00,216.8,217.1,216.12,216.34,9598.0,216.8,217.1,216.12,216.34,9598.0
2020-11-05 14:30:00,216.23,217.35,216.1,216.48,13303.0,216.23,217.35,216.1,216.48,13303.0
2020-11-05 15:00:00,216.55,216.83,216.09,216.69,17292.0,216.55,216.83,216.09,216.69,17292.0
2020-11-05 15:30:00,216.65,217.76,216.1,217.63,58129.0,216.65,217.76,216.1,217.63,58129.0
2020-11-06 09:30:00,219.2,223.62,217.66,223.57,17073.0,219.2,223.62,217.66,223.57,17073.0
2020-11-06 10:00:00,223.04,224.19,222.32,222.48,16266.0,223.04,224.19,222.32,222.48,16266.0
2020-11-06 10:30:00,222.23,224.46,221.56,222.14,8147.0,222.23,224.46,221.56,222.14,8147.0
2020-11-06 11:00:00,222.19,224.2,222.18,222.54,11620.0,222.19,224.2,222.18,222.54,11620.0
2020-11-06 11:30:00,222.67,225.3,222.35,224.32,15250.0,222.67,225.3,222.35,224.32,15250.0
2020-11-06 12:00:00,224.04,224.85,221.65,222.86,13368.0,224.04,224.85,221.65,222.86,13368.0
2020-11-06 12:30:00,222.74,224.17,222.74,223.05,7667.0,222.74,224.17,222.74,223.05,7667.0
2020-11-06 13:00:00,222.85,223.78,222.36,222.47,6081.0,222.85,223.78,222.36,222.47,6081.0
2020-11-06 13:30:00,222.2,222.98,221.52,222.88,5637.0,222.2,222.98,221.52,222.88,5637.0
2020-11-06 14:00:00,223.0,223.74,222.71,223.64,7129.0,223.0,223.74,222.71,223.64,7129.0
2020-11-06 14:30:00,223.92,224.58,223.06,223.08,11835.0,223.92,224.58,223.06,223.08,11835.0
2020-11-06 15:00:00,223.06,223.07,222.25,222.82,11599.0,223.06,223.07,222.25,222.82,11599.0
2020-11-06 15:30:00,222.64,223.64,222.17,222.32,48892.0,222.64,223.64,222.17,222.32,48892.0
2020-11-09 09:30:00,229.96,230.73,224.47,229.6,36870.0,229.96,230.73,224.47,229.6,36870.0
2020-11-09 10:00:00,229.74,231.76,229.48,230.53,21908.0,229.74,231.76,229.48,230.53,21908.0
2020-11-09 10:30:00,229.95,231.65,229.94,231.12,19307.0,229.95,231.65,229.94,231.12,19307.0
2020-11-09 11:00:00,230.92,231.58,228.81,230.71,13662.0,230.92,231.58,228.81,230.71,13662.0
2020-11-09 11:30:00,231.13,232.19,229.08,229.78,13361.0,231.13,232.19,229.08,229.78,13361.0
2020-11-09 12:00:00,229.56,231.93,229.46,231.73,12308.0,229.56,231.93,229.46,231.73,12308.0
2020-11-09 12:30:00,231.28,232.34,231.25,232.24,9245.0,231.28,232.34,231.25,232.24,9245.0
2020-11-09 13:00:00,232.13,232.95,232.03,232.95,11343.0,232.13,232.95,232.03,232.95,11343.0
2020-11-09 13:30:00,232.89,232.93,232.25,232.86,16986.0,232.89,232.93,232.25,232.86,16986.0
2020-11-09 14:00:00,232.86,232.9,232.19,232.72,18564.0,232.86,232.9,232.19,232.72,18564.0
2020-11-09 14:30:00,232.72,232.88,232.06,232.75,14549.0,232.72,232.88,232.06,232.75,14549.0
2020-11-09 15:00:00,232.63,232.87,231.74,231.93,28214.0,232.63,232.87,231.74,231.93,28214.0
2020-11-09 15:30:00,231.97,232.79,230.26,230.41,85846.0,231.97,232.79,230.26,230.41,85846.0
2020-11-10 09:30:00,230.0,230.25,226.22,226.43,16048.0,230.0,230.25,226.22,226.43,16048.0
2020-11-10 10:00:00,226.01,227.55,224.49,224.49,9680.0,226.01,227.55,224.49,224.49,9680.0
2020-11-10 10:30:00,223.89,225.08,222.99,224.52,13620.0,223.89,225.08,222.99,224.52,13620.0
2020-11-10 11:00:00,224.37,227.0,224.37,226.08,7215.0,224.37,227.0,224.37,226.08,7215.0
2020-11-10 11:30:00,225.87,227.02,225.01,225.65,9571.0,225.87,227.02,225.01,225.65,9571.0
2020-11-10 12:00:00,225.88,227.54,225.87,226.71,12469.0,225.88,227.54,225.87,226.71,12469.0
2020-11-10 12:30:00,226.7,228.23,226.69,227.88,9500.0,226.7,228.23,226.69,227.88,9500.0
2020-11-10 13:00:00,227.78,227.88,225.29,225.66,7023.0,227.78,227.88,225.29,225.66,7023.0
2020-11-10 13:30:00,225.55,226.96,225.47,226.67,7034.0,225.55,226.96,225.47,226.67,7034.0
2020-11-10 14:00:00,226.67,227.06,226.37,226.41,10141.0,226.67,227.06,226.37,226.41,10141.0
2020-11-10 14:30:00,226.27,227.04,226.04,226.27,11147.0,226.27,227.04,226.04,226.27,11147.0
2020-11-10 15:00:00,226.52,226.69,224.89,225.41,13478.0,226.52,226.69,224.89,225.41,13478.0
2020-11-10 15:30:00,225.51,225.59,224.53,225.17,48530.0,225.51,225.59,224.53,225.17,48530.0
2020-11-11 09:30:00,226.0,228.59,224.02,224.52,9368.0,226.0,228.59,224.02,224.52,9368.0
2020-11-11 10:00:00,224.52,226.04,223.95,225.49,12517.0,224.52,226.04,223.95,225.49,12517.0
2020-11-11 10:30:00,225.36,225.36,223.7,224.73,8163.0,225.36,225.36,223.7,224.73,8163.0
2020-11-11 11:00:00,224.48,224.86,223.9,224.6,7400.0,224.48,224.86,223.9,224.6,7400.0
2020-11-11 11:30:00,224.65,225.0,223.74,224.02,6898.0,224.65,225.0,223.74,224.02,6898.0
2020-11-11 12:00:00,224.13,224.83,223.67,224.34,12324.0,224.13,224.83,223.67,224.34,12324.0
2020-11-11 12:30:00,224.52,224.8,222.16,222.16,10777.0,224.52,224.8,222.16,222.16,10777.0
2020-11-11 13:00:00,222.79,223.1,221.97,222.55,16520.0,222.79,223.1,221.97,222.55,16520.0
2020-11-11 13:30:00,222.7,223.43,222.37,222.56,13743.0,222.7,223.43,222.37,222.56,13743.0
2020-11-11 14:00:00,222.4,223.34,221.96,222.19,7100.0,222.4,223.34,221.96,222.19,7100.0
2020-11-11 14:30:00,222.07,222.19,221.13,221.99,6900.0,222.07,222.19,221.13,221.99,6900.0
2020-11-11 15:00:00,221.88,222.61,221.65,221.8,10304.0,221.88,222.61,221.65,221.8,10304.0
2020-11-11 15:30:00,221.81,223.26,221.81,223.19,67036.0,221.81,223.26,221.81,223.19,67036.0
2020-11-12 09:30:00,223.41,225.48,223.41,224.9,8548.0,223.41,225.48,223.41,224.9,8548.0
2020-11-12 10:00:00,224.83,227.15,224.72,226.59,11183.0,224.83,227.15,224.72,226.59,11183.0
2020-11-12 10:30:00,226.86,228.02,226.45,228.02,7202.0,226.86,228.02,226.45,228.02,7202.0
2020-11-12 11:00:00,227.88,228.52,227.52,227.8,6016.0,227.88,228.52,227.52,227.8,6016.0
2020-11-12 11:30:00,228.0,228.76,227.44,228.76,7764.0,228.0,228.76,227.44,228.76,7764.0
2020-11-12 12:00:00,228.75,229.64,228.11,228.56,43975.0,228.75,229.64,228.11,228.56,43975.0
2020-11-12 12:30:00,228.51,228.54,227.08,227.95,8195.0,228.51,228.54,227.08,227.95,8195.0
2020-11-12 13:00:00,227.88,227.89,226.33,226.94,9053.0,227.88,227.89,226.33,226.94,9053.0
2020-11-12 13:30:00,226.76,228.25,226.62,228.12,7126.0,226.76,228.25,226.62,228.12,7126.0
2020-11-12 14:00:00,228.13,228.31,226.84,227.67,7576.0,228.13,228.31,226.84,227.67,7576.0
2020-11-12 14:30:00,227.54,227.64,226.34,227.2,6358.0,227.54,227.64,226.34,227.2,6358.0
2020-11-12 15:00:00,227.14,227.34,226.22,226.39,10406.0,227.14,227.34,226.22,226.39,10406.0
2020-11-12 15:30:00,226.38,227.25,225.84,226.57,51074.0,226.38,227.25,225.84,226.57,51074.0
2020-11-13 09:30:00,227.55,229.79,227.19,227.76,11240.0,227.55,229.79,227.19,227.76,11240.0
2020-11-13 10:00:00,228.07,230.28,228.06,229.15,12288.0,228.07,230.28,228.06,229.15,12288.0
2020-11-13 10:30:00,229.28,229.84,228.99,229.15,11633.0,229.28,229.84,228.99,229.15,11633.0
2020-11-13 11:00:00,229.17,230.21,229.07,229.74,9630.0,229.17,230.21,229.07,229.74,9630.0
2020-11-13 11:30:00,229.83,230.02,229.09,229.94,10650.0,229.83,230.02,229.09,229.94,10650.0
2020-11-13 12:00:00,229.99,230.42,229.61,230.03,9116.0,229.99,230.42,229.61,230.03,9116.0
2020-11-13 12:30:00,229.91,230.84,229.69,230.22,10684.0,229.91,230.84,229.69,230.22,10684.0
2020-11-13 13:00:00,230.06,232.38,230.02,231.94,32289.0,230.06,232.38,230.02,231.94,32289.0
2020-11-13 13:30:00,231.92,231.92,230.59,231.32,13883.0,231.92,231.92,230.59,231.32,13883.0
2020-11-13 14:00:00,230.94,232.8,230.93,231.81,22809.0,230.94,232.8,230.93,231.81,22809.0
2020-11-13 14:30:00,231.67,232.64,231.53,232.4,20500.0,231.67,232.64,231.53,232.4,20500.0
2020-11-13 15:00:00,232.39,232.72,232.03,232.33,26083.0,232.39,232.72,232.03,232.33,26083.0
2020-11-13 15:30:00,232.25,233.0,232.25,232.65,69844.0,232.25,233.0,232.25,232.65,69844.0
2020-11-16 09:30:00,232.99,233.0,230.64,231.69,41233.0,232.99,233.0,230.64,231.69,41233.0
2020-11-16 10:00:00,231.35,233.29,230.78,232.84,7136.0,231.35,233.29,230.78,232.84,7136.0
2020-11-16 10:30:00,233.16,234.76,232.26,233.86,11678.0,233.16,234.76,232.26,233.86,11678.0
2020-11-16 11:00:00,233.91,234.3,233.63,233.89,14586.0,233.91,234.3,233.63,233.89,14586.0
2020-11-16 11:30:00,233.87,233.99,232.37,233.1,26863.0,233.87,233.99,232.37,233.1,26863.0
2020-11-16 12:00:00,233.16,233.27,231.53,231.98,10373.0,233.16,233.27,231.53,231.98,10373.0
2020-11-16 12:30:00,231.89,232.23,231.3,232.21,6863.0,231.89,232.23,231.3,232.21,6863.0
2020-11-16 13:00:00,231.91,232.73,231.7,231.7,7293.0,231.91,232.73,231.7,231.7,7293.0
2020-11-16 13:30:00,231.64,232.33,231.15,231.75,6943.0,231.64,232.33,231.15,231.75,6943.0
2020-11-16 14:00:00,231.72,233.35,231.67,233.06,8282.0,231.72,233.35,231.67,233.06,8282.0
2020-11-16 14:30:00,233.06,233.71,232.83,233.1,11213.0,233.06,233.71,232.83,233.1,11213.0
2020-11-16 15:00:00,233.16,233.17,230.87,231.01,23092.0,233.16,233.17,230.87,231.01,23092.0
2020-11-16 15:30:00,231.01,231.93,230.58,231.81,65636.0,231.01,231.93,230.58,231.81,65636.0
2020-11-17 09:30:00,230.29,232.61,229.5,231.87,12102.0,230.29,232.61,229.5,231.87,12102.0
2020-11-17 10:00:00,231.43,233.07,231.27,232.03,17070.0,231.43,233.07,231.27,232.03,17070.0
2020-11-17 10:30:00,232.15,232.94,231.7,232.62,23635.0,232.15,232.94,231.7,232.62,23635.0
2020-11-17 11:00:00,232.65,233.05,231.96,231.97,6016.0,232.65,233.05,231.96,231.97,6016.0
2020-11-17 11:30:00,232.4,232.94,231.41,231.51,5177.0,232.4,232.94,231.41,231.51,5177.0
2020-11-17 12:00:00,231.6,232.08,231.32,231.59,4424.0,231.6,232.08,231.32,231.59,4424.0
2020-11-17 12:30:00,231.35,231.35,230.27,230.84,6800.0,231.35,231.35,230.27,230.84,6800.0
2020-11-17 13:00:00,231.04,231.36,230.65,230.96,4908.0,231.04,231.36,230.65,230.96,4908.0
2020-11-17 13:30:00,230.73,230.92,230.04,230.4,4689.0,230.73,230.92,230.04,230.4,4689.0
2020-11-17 14:00:00,230.66,231.5,230.55,230.93,5761.0,230.66,231.5,230.55,230.93,5761.0
2020-11-17 14:30:00,230.87,231.7,230.56,231.34,11816.0,230.87,231.7,230.56,231.34,11816.0
2020-11-17 15:00:00,231.24,231.26,230.64,230.78,9242.0,231.24,231.26,230.64,230.78,9242.0
2020-11-17 15:30:00,230.75,231.25,230.19,231.2,29176.0,230.75,231.25,230.19,231.2,29176.0
2020-11-18 09:30:00,230.69,231.95,228.25,228.25,9704.0,230.69,231.95,228.25,228.25,9704.0
2020-11-18 10:00:00,227.92,231.26,227.88,230.56,9514.0,227.92,231.26,227.88,230.56,9514.0
2020-11-18 10:30:00,229.85,231.04,229.76,229.76,3330.0,229.85,231.04,229.76,229.76,3330.0
2020-11-18 11:00:00,229.73,230.4,229.73,230.16,3083.0,229.73,230.4,229.73,230.16,3083.0
2020-11-18 11:30:00,230.49,230.49,229.17,229.26,2700.0,230.49,230.49,229.17,229.26,2700.0
2020-11-18 12:00:00,229.22,229.54,228.3,228.54,3900.0,229.22,229.54,228.3,228.54,3900.0
2020-11-18 12:30:00,228.34,228.35,227.31,227.45,4836.0,228.34,228.35,227.31,227.45,4836.0
2020-11-18 13:00:00,227.43,227.62,227.22,227.58,3955.0,227.43,227.62,227.22,227.58,3955.0
2020-11-18 13:30:00,227.49,227.61,226.18,226.31,7251.0,227.49,227.61,226.18,226.31,7251.0
2020-11-18 14:00:00,226.3,227.11,226.23,226.34,4304.0,226.3,227.11,226.23,226.34,4304.0
2020-11-18 14:30:00,226.18,226.79,225.96,226.05,9129.0,226.18,226.79,225.96,226.05,9129.0
2020-11-18 15:00:00,226.09,226.35,225.71,225.71,10967.0,226.09,226.35,225.71,225.71,10967.0
2020-11-18 15:30:00,225.67,225.89,224.35,224.73,42112.0,225.67,225.89,224.35,224.73,42112.0
2020-11-19 09:30:00,223.47,226.22,222.52,226.22,12606.0,223.47,226.22,222.52,226.22,12606.0
2020-11-19 10:00:00,225.91,228.11,225.26,226.46,18047.0,225.91,228.11,225.26,226.46,18047.0
2020-11-19 10:30:00,226.71,228.07,226.15,227.48,9792.0,226.71,228.07,226.15,227.48,9792.0
2020-11-19 11:00:00,227.5,227.61,226.91,227.31,6025.0,227.5,227.61,226.91,227.31,6025.0
2020-11-19 11:30:00,226.94,227.08,225.43,225.47,4284.0,226.94,227.08,225.43,225.47,4284.0
2020-11-19 12:00:00,225.47,226.26,225.22,225.39,6093.0,225.47,226.26,225.22,225.39,6093.0
2020-11-19 12:30:00,225.4,226.11,225.1,225.34,4402.0,225.4,226.11,225.1,225.34,4402.0
2020-11-19 13:00:00,225.65,226.04,225.46,225.77,5023.0,225.65,226.04,225.46,225.77,5023.0
2020-11-19 13:30:00,225.77,226.65,225.77,226.38,19815.0,225.77,226.65,225.77,226.38,19815.0
2020-11-19 14:00:00,226.38,227.02,226.3,226.53,12955.0,226.38,227.02,226.3,226.53,12955.0
2020-11-19 14:30:00,226.64,227.34,226.4,226.59,7846.0,226.64,227.34,226.4,226.59,7846.0
2020-11-19 15:00:00,226.54,226.85,226.25,226.4,7948.0,226.54,226.85,226.25,226.4,7948.0
2020-11-19 15:30:00,226.46,226.93,226.18,226.32,24658.0,226.46,226.93,226.18,226.32,24658.0
2020-11-20 09:30:00,226.23,227.92,226.12,227.39,14595.0,226.23,227.92,226.12,227.39,14595.0
2020-11-20 10:00:00,227.55,229.33,227.38,229.33,8721.0,227.55,229.33,227.38,229.33,8721.0
2020-11-20 10:30:00,229.33,229.33,228.4,229.26,10157.0,229.33,229.33,228.4,229.26,10157.0
2020-11-20 11:00:00,229.48,229.77,229.04,229.39,8197.0,229.48,229.77,229.04,229.39,8197.0
2020-11-20 11:30:00,229.3,229.55,228.47,228.84,9236.0,229.3,229.55,228.47,228.84,9236.0
2020-11-20 12:00:00,228.88,228.93,227.98,228.93,14592.0,228.88,228.93,227.98,228.93,14592.0
2020-11-20 12:30:00,228.87,229.35,228.6,229.35,16326.0,228.87,229.35,228.6,229.35,16326.0
2020-11-20 13:00:00,229.37,229.38,228.19,228.43,5431.0,229.37,229.38,228.19,228.43,5431.0
2020-11-20 13:30:00,228.3,228.73,228.18,228.41,5762.0,228.3,228.73,228.18,228.41,5762.0
2020-11-20 14:00:00,228.12,228.12,227.36,227.46,6250.0,228.12,228.12,227.36,227.46,6250.0
2020-11-20 14:30:00,227.57,227.69,226.49,226.54,17507.0,227.57,227.69,226.49,226.54,17507.0
2020-11-20 15:00:00,226.58,226.82,225.48,225.82,17586.0,226.58,226.82,225.48,225.82,17586.0
2020-11-20 15:30:00,225.81,226.68,223.93,225.67,135638.0,225.81,226.68,223.93,225.67,135638.0
2020-11-23 09:30:00,225.56,227.63,224.88,227.2,10678.0,225.56,227.63,224.88,227.2,10678.0
2020-11-23 10:00:00,227.34,229.3,226.68,227.03,13031.0,227.34,229.3,226.68,227.03,13031.0
2020-11-23 10:30:00,227.09,229.03,227.04,228.51,10979.0,227.09,229.03,227.04,228.51,10979.0
2020-11-23 11:00:00,228.38,228.38,226.21,226.21,7905.0,228.38,228.38,226.21,226.21,7905.0
2020-11-23 11:30:00,226.02,227.82,226.02,227.07,8597.0,226.02,227.82,226.02,227.07,8597.0
2020-11-23 12:00:00,227.08,227.44,226.33,226.99,12126.0,227.08,227.44,226.33,226.99,12126.0
2020-11-23 12:30:00,227.04,227.83,226.48,226.67,13084.0,227.04,227.83,226.48,226.67,13084.0
2020-11-23 13:00:00,226.41,227.2,226.32,226.53,7396.0,226.41,227.2,226.32,226.53,7396.0
2020-11-23 13:30:00,226.68,227.31,226.36,226.83,9288.0,226.68,227.31,226.36,226.83,9288.0
2020-11-23 14:00:00,227.18,227.89,226.98,227.37,9351.0,227.18,227.89,226.98,227.37,9351.0
2020-11-23 14:30:00,227.53,228.39,227.4,228.39,10954.0,227.53,228.39,227.4,228.39,10954.0
2020-11-23 15:00:00,228.14,228.78,228.14,228.25,13417.0,228.14,228.78,228.14,228.25,13417.0
2020-11-23 15:30:00,228.23,229.08,227.88,228.54,68694.0,228.23,229.08,227.88,228.54,68694.0
2020-11-24 09:30:00,231.13,232.71,229.42,231.34,29877.0,231.13,232.71,229.42,231.34,29877.0
2020-11-24 10:00:00,231.81,234.07,231.15,233.81,25666.0,231.81,234.07,231.15,233.81,25666.0
2020-11-24 10:30:00,233.74,234.94,233.08,234.42,23703.0,233.74,234.94,233.08,234.42,23703.0
2020-11-24 11:00:00,234.49,234.55,233.48,234.25,13987.0,234.49,234.55,233.48,234.25,13987.0
2020-11-24 11:30:00,234.35,235.46,233.88,234.39,17438.0,234.35,235.46,233.88,234.39,17438.0
2020-11-24 12:00:00,234.51,234.51,233.16,233.36,8863.0,234.51,234.51,233.16,233.36,8863.0
2020-11-24 12:30:00,233.36,234.08,233.25,233.74,7189.0,233.36,234.08,233.25,233.74,7189.0
2020-11-24 13:00:00,233.74,233.74,231.31,231.61,8227.0,233.74,233.74,231.31,231.61,8227.0
2020-11-24 13:30:00,231.68,232.87,231.68,232.23,11164.0,231.68,232.87,231.68,232.23,11164.0
2020-11-24 14:00:00,232.28,232.31,231.33,231.79,5696.0,232.28,232.31,231.33,231.79,5696.0
2020-11-24 14:30:00,231.79,232.35,231.6,232.28,8635.0,231.79,232.35,231.6,232.28,8635.0
2020-11-24 15:00:00,232.17,232.88,231.99,232.68,17220.0,232.17,232.88,231.99,232.68,17220.0
2020-11-24 15:30:00,232.69,233.04,231.5,232.25,59195.0,232.69,233.04,231.5,232.25,59195.0
2020-11-25 09:30:00,231.09,232.81,230.7,232.54,30979.0,231.09,232.81,230.7,232.54,30979.0
2020-11-25 10:00:00,232.5,232.58,228.16,228.65,25610.0,232.5,232.58,228.16,228.65,25610.0
2020-11-25 10:30:00,228.62,228.65,226.93,226.93,11066.0,228.62,228.65,226.93,226.93,11066.0
2020-11-25 11:00:00,227.1,227.7,226.78,227.25,13933.0,227.1,227.7,226.78,227.25,13933.0
2020-11-25 11:30:00,227.35,227.36,226.27,226.51,14670.0,227.35,227.36,226.27,226.51,14670.0
2020-11-25 12:00:00,226.29,226.29,225.74,225.94,9868.0,226.29,226.29,225.74,225.94,9868.0
2020-11-25 12:30:00,225.84,225.84,224.74,225.59,5623.0,225.84,225.84,224.74,225.59,5623.0
2020-11-25 13:00:00,225.56,226.01,225.23,225.23,10940.0,225.56,226.01,225.23,225.23,10940.0
2020-11-25 13:30:00,225.15,225.68,224.95,225.68,9079.0,225.15,225.68,224.95,225.68,9079.0
2020-11-25 14:00:00,225.67,226.0,224.96,226.0,8435.0,225.67,226.0,224.96,226.0,8435.0
2020-11-25 14:30:00,225.86,226.36,225.23,226.07,12358.0,225.86,226.36,225.23,226.07,12358.0
2020-11-25 15:00:00,226.18,226.59,225.99,226.27,15448.0,226.18,226.59,225.99,226.27,15448.0
2020-11-25 15:30:00,226.08,226.75,225.96,226.66,56853.0,226.08,226.75,225.96,226.66,56853.0
2020-11-27 09:30:00,227.34,228.77,225.89,227.1,14804.0,227.34,228.77,225.89,227.1,14804.0
2020-11-27 10:00:00,226.4,228.82,226.3,227.71,10111.0,226.4,228.82,226.3,227.71,10111.0
2020-11-27 10:30:00,227.81,228.52,227.54,227.93,6247.0,227.81,228.52,227.54,227.93,6247.0
2020-11-27 11:00:00,228.13,228.91,227.08,227.34,5771.0,228.13,228.91,227.08,227.34,5771.0
2020-11-27 11:30:00,227.21,227.86,226.77,227.86,8447.0,227.21,227.86,226.77,227.86,8447.0
2020-11-27 12:00:00,227.98,228.22,227.45,227.61,5917.0,227.98,228.22,227.45,227.61,5917.0
2020-11-27 12:30:00,227.35,228.25,227.11,228.15,9790.0,227.35,228.25,227.11,228.15,9790.0
2020-11-30 09:30:00,227.28,228.69,225.82,228.51,27860.0,227.28,228.69,225.82,228.51,27860.0
2020-11-30 10:00:00,228.2,230.98,228.19,230.52,16353.0,228.2,230.98,228.19,230.52,16353.0
2020-11-30 10:30:00,229.9,231.44,228.76,231.44,6090.0,229.9,231.44,228.76,231.44,6090.0
2020-11-30 11:00:00,231.2,231.55,230.17,231.04,12358.0,231.2,231.55,230.17,231.04,12358.0
2020-11-30 11:30:00,231.21,231.31,229.83,230.0,6300.0,231.21,231.31,229.83,230.0,6300.0
2020-11-30 12:00:00,229.87,231.1,229.86,231.1,3399.0,229.87,231.1,229.86,231.1,3399.0
2020-11-30 12:30:00,230.98,231.96,230.66,231.35,7024.0,230.98,231.96,230.66,231.35,7024.0
2020-11-30 13:00:00,231.07,231.36,230.74,231.04,4396.0,231.07,231.36,230.74,231.04,4396.0
2020-11-30 13:30:00,230.91,231.36,230.58,230.64,5974.0,230.91,231.36,230.58,230.64,5974.0
2020-11-30 14:00:00,230.62,231.55,230.5,231.55,5291.0,230.62,231.55,230.5,231.55,5291.0
2020-11-30 14:30:00,231.32,231.44,230.33,231.12,6601.0,231.32,231.44,230.33,231.12,6601.0
2020-11-30 15:00:00,231.11,231.11,230.0,230.0,8453.0,231.11,231.11,230.0,230.0,8453.0
2020-11-30 15:30:00,229.97,232.05,229.96,232.02,57829.0,229.97,232.05,229.96,232.02,57829.0
2020-12-01 09:30:00,234.94,234.94,231.54,232.71,28799.0,234.94,234.94,231.54,232.71,28799.0
2020-12-01 10:00:00,232.86,234.2,231.46,233.7,34699.0,232.86,234.2,231.46,233.7,34699.0
2020-12-01 10:30:00,233.67,235.63,232.7,234.48,24100.0,233.67,235.63,232.7,234.48,24100.0
2020-12-01 11:00:00,234.48,235.54,234.47,234.81,27492.0,234.48,235.54,234.47,234.81,27492.0
2020-12-01 11:30:00,234.53,235.56,233.96,235.06,17772.0,234.53,235.56,233.96,235.06,17772.0
2020-12-01 12:00:00,234.87,235.51,234.65,234.81,12503.0,234.87,235.51,234.65,234.81,12503.0
2020-12-01 12:30:00,234.87,235.49,234.56,235.18,20689.0,234.87,235.49,234.56,235.18,20689.0
2020-12-01 13:00:00,235.04,235.96,234.85,235.43,8896.0,235.04,235.96,234.85,235.43,8896.0
2020-12-01 13:30:00,235.39,235.89,235.26,235.75,7425.0,235.39,235.89,235.26,235.75,7425.0
2020-12-01 14:00:00,235.94,236.04,234.93,235.28,8575.0,235.94,236.04,234.93,235.28,8575.0
2020-12-01 14:30:00,235.35,235.4,234.04,234.37,9363.0,235.35,235.4,234.04,234.37,9363.0
2020-12-01 15:00:00,234.17,234.66,233.15,234.53,18170.0,234.17,234.66,233.15,234.53,18170.0
2020-12-01 15:30:00,234.65,235.49,233.81,234.3,103281.0,234.65,235.49,233.81,234.3,103281.0
2020-12-02 09:30:00,232.76,235.93,231.91,234.85,11935.0,232.76,235.93,231.91,234.85,11935.0
2020-12-02 10:00:00,234.85,235.08,234.07,234.51,8767.0,234.85,235.08,234.07,234.51,8767.0
2020-12-02 10:30:00,234.88,235.0,233.81,234.33,8353.0,234.88,235.0,233.81,234.33,8353.0
2020-12-02 11:00:00,234.41,235.6,234.08,234.49,10239.0,234.41,235.6,234.08,234.49,10239.0
2020-12-02 11:30:00,234.48,234.48,232.93,233.14,7534.0,234.48,234.48,232.93,233.14,7534.0
2020-12-02 12:00:00,233.2,233.88,233.12,233.84,7017.0,233.2,233.88,233.12,233.84,7017.0
2020-12-02 12:30:00,233.8,234.7,233.79,234.57,7007.0,233.8,234.7,233.79,234.57,7007.0
2020-12-02 13:00:00,234.55,234.62,234.19,234.4,6071.0,234.55,234.62,234.19,234.4,6071.0
2020-12-02 13:30:00,234.45,234.83,234.31,234.47,7065.0,234.45,234.83,234.31,234.47,7065.0
2020-12-02 14:00:00,234.38,234.66,233.88,234.65,5437.0,234.38,234.66,233.88,234.65,5437.0
2020-12-02 14:30:00,234.6,235.02,234.3,234.8,12060.0,234.6,235.02,234.3,234.8,12060.0
2020-12-02 15:00:00,234.74,234.74,234.1,234.25,14761.0,234.74,234.74,234.1,234.25,14761.0
2020-12-02 15:30:00,234.15,235.15,234.13,235.05,34845.0,234.15,235.15,234.13,235.05,34845.0
2020-12-03 09:30:00,234.71,237.47,230.43,232.63,10416.0,234.71,237.47,230.43,232.63,10416.0
2020-12-03 10:00:00,232.83,233.79,231.89,232.07,12567.0,232.83,233.79,231.89,232.07,12567.0
2020-12-03 10:30:00,232.09,233.53,232.09,233.37,5946.0,232.09,233.53,232.09,233.37,5946.0
2020-12-03 11:00:00,233.35,234.01,233.18,233.65,3701.0,233.35,234.01,233.18,233.65,3701.0
2020-12-03 11:30:00,233.25,233.25,232.06,232.12,2100.0,233.25,233.25,232.06,232.12,2100.0
2020-12-03 12:00:00,231.95,232.17,231.51,231.82,2807.0,231.95,232.17,231.51,231.82,2807.0
2020-12-03 12:30:00,231.82,232.01,230.97,231.53,2105.0,231.82,232.01,230.97,231.53,2105.0
2020-12-03 13:00:00,231.49,231.49,230.81,230.87,3399.0,231.49,231.49,230.81,230.87,3399.0
2020-12-03 13:30:00,230.85,231.05,230.05,230.05,3531.0,230.85,231.05,230.05,230.05,3531.0
2020-12-03 14:00:00,230.26,230.88,230.25,230.83,5401.0,230.26,230.88,230.25,230.83,5401.0
2020-12-03 14:30:00,230.65,230.97,230.29,230.97,6819.0,230.65,230.97,230.29,230.97,6819.0
2020-12-03 15:00:00,230.95,231.65,230.84,231.65,9131.0,230.95,231.65,230.84,231.65,9131.0
2020-12-03 15:30:00,231.73,232.86,231.41,232.59,62957.0,231.73,232.86,231.41,232.59,62957.0
2020-12-04 09:30:00,233.77,235.99,233.24,235.09,11500.0,233.77,235.99,233.24,235.09,11500.0
2020-12-04 10:00:00,235.77,237.16,235.25,236.77,7680.0,235.77,237.16,235.25,236.77,7680.0
2020-12-04 10:30:00,236.38,238.0,235.9,236.93,22957.0,236.38,238.0,235.9,236.93,22957.0
2020-12-04 11:00:00,237.11,237.37,236.04,236.53,8814.0,237.11,237.37,236.04,236.53,8814.0
2020-12-04 11:30:00,236.67,237.21,235.87,236.0,5552.0,236.67,237.21,235.87,236.0,5552.0
2020-12-04 12:00:00,236.25,236.95,236.23,236.77,5218.0,236.25,236.95,236.23,236.77,5218.0
2020-12-04 12:30:00,236.85,236.85,235.82,236.31,2374.0,236.85,236.85,235.82,236.31,2374.0
2020-12-04 13:00:00,236.28,236.64,236.05,236.5,3112.0,236.28,236.64,236.05,236.5,3112.0
2020-12-04 13:30:00,236.61,237.06,236.33,236.62,4666.0,236.61,237.06,236.33,236.62,4666.0
2020-12-04 14:00:00,236.62,237.32,236.62,237.03,3943.0,236.62,237.32,236.62,237.03,3943.0
2020-12-04 14:30:00,237.08,237.33,236.54,237.15,4559.0,237.08,237.33,236.54,237.15,4559.0
2020-12-04 15:00:00,237.01,237.12,236.25,236.69,4500.0,237.01,237.12,236.25,236.69,4500.0
2020-12-04 15:30:00,236.7,237.79,236.44,237.7,58670.0,236.7,237.79,236.44,237.7,58670.0
2020-12-07 09:30:00,237.49,237.79,237.23,237.38,1450.0,237.49,237.79,237.23,237.38,1450.0
2020-12-07 10:00:00,237.79,237.86,236.5,237.43,6805.0,237.79,237.86,236.5,237.43,6805.0
2020-12-07 10:30:00,237.33,237.84,237.16,237.56,2745.0,237.33,237.84,237.16,237.56,2745.0
2020-12-07 11:00:00,237.56,238.0,236.71,236.71,7413.0,237.56,238.0,236.71,236.71,7413.0
2020-12-07 11:30:00,237.2,237.43,236.72,236.9,2643.0,237.2,237.43,236.72,236.9,2643.0
2020-12-07 12:00:00,236.79,236.94,236.02,236.02,3800.0,236.79,236.94,236.02,236.02,3800.0
2020-12-07 12:30:00,236.1,237.24,235.92,237.18,7256.0,236.1,237.24,235.92,237.18,7256.0
2020-12-07 13:00:00,237.04,237.12,235.94,236.13,3956.0,237.04,237.12,235.94,236.13,3956.0
2020-12-07 13:30:00,236.46,236.52,236.03,236.03,1757.0,236.46,236.52,236.03,236.03,1757.0
2020-12-07 14:00:00,236.14,236.15,235.76,235.94,3467.0,236.14,236.15,235.76,235.94,3467.0
2020-12-07 14:30:00,236.01,236.27,235.81,236.26,4041.0,236.01,236.27,235.81,236.26,4041.0
2020-12-07 15:00:00,236.2,236.24,235.57,236.01,4468.0,236.2,236.24,235.57,236.01,4468.0
2020-12-07 15:30:00,235.95,236.8,235.02,236.49,44873.0,235.95,236.8,235.02,236.49,44873.0
2020-12-08 09:30:00,235.44,237.28,235.44,236.61,4664.0,235.44,237.28,235.44,236.61,4664.0
2020-12-08 10:00:00,236.82,237.19,236.02,237.1,2698.0,236.82,237.19,236.02,237.1,2698.0
2020-12-08 10:30:00,237.33,237.8,237.15,237.49,3915.0,237.33,237.8,237.15,237.49,3915.0
2020-12-08 11:00:00,237.55,237.55,236.41,237.54,3378.0,237.55,237.55,236.41,237.54,3378.0
2020-12-08 11:30:00,237.28,237.5,236.81,237.38,3326.0,237.28,237.5,236.81,237.38,3326.0
2020-12-08 12:00:00,237.38,237.5,236.99,237.5,2939.0,237.38,237.5,236.99,237.5,2939.0
2020-12-08 12:30:00,237.35,237.7,237.11,237.11,7003.0,237.35,237.7,237.11,237.11,7003.0
2020-12-08 13:00:00,237.11,237.64,236.84,237.64,4514.0,237.11,237.64,236.84,237.64,4514.0
2020-12-08 13:30:00,237.69,237.69,236.64,237.11,1725.0,237.69,237.69,236.64,237.11,1725.0
2020-12-08 14:00:00,237.11,237.79,237.11,237.69,5575.0,237.11,237.79,237.11,237.69,5575.0
2020-12-08 14:30:00,237.69,237.82,237.4,237.65,5806.0,237.69,237.82,237.4,237.65,5806.0
2020-12-08 15:00:00,237.51,237.77,237.15,237.52,4847.0,237.51,237.77,237.15,237.52,4847.0
2020-12-08 15:30:00,237.51,239.31,237.5,239.23,79171.0,237.51,239.31,237.5,239.23,79171.0
2020-12-09 09:30:00,238.75,239.39,237.37,238.31,8169.0,238.75,239.39,237.37,238.31,8169.0
2020-12-09 10:00:00,237.87,238.71,237.22,238.54,5989.0,237.87,238.71,237.22,238.54,5989.0
2020-12-09 10:30:00,238.13,238.85,237.22,237.58,9312.0,238.13,238.85,237.22,237.58,9312.0
2020-12-09 11:00:00,237.57,237.8,237.05,237.6,5099.0,237.57,237.8,237.05,237.6,5099.0
2020-12-09 11:30:00,237.72,238.59,237.07,238.31,5101.0,237.72,238.59,237.07,238.31,5101.0
2020-12-09 12:00:00,238.04,238.42,237.63,238.37,4315.0,238.04,238.42,237.63,238.37,4315.0
2020-12-09 12:30:00,238.04,238.18,237.52,237.91,3753.0,238.04,238.18,237.52,237.91,3753.0
2020-12-09 13:00:00,237.5,237.54,237.04,237.31,4377.0,237.5,237.54,237.04,237.31,4377.0
2020-12-09 13:30:00,237.21,237.81,237.06,237.2,3703.0,237.21,237.81,237.06,237.2,3703.0
2020-12-09 14:00:00,237.46,238.4,236.94,238.24,3559.0,237.46,238.4,236.94,238.24,3559.0
2020-12-09 14:30:00,238.41,238.69,238.02,238.55,5499.0,238.41,238.69,238.02,238.55,5499.0
2020-12-09 15:00:00,238.49,238.79,238.01,238.01,7220.0,238.49,238.79,238.01,238.01,7220.0
2020-12-09 15:30:00,237.95,239.53,237.95,239.03,40408.0,237.95,239.53,237.95,239.03,40408.0
2020-12-10 09:30:00,238.76,242.0,238.74,241.35,9762.0,238.76,242.0,238.74,241.35,9762.0
2020-12-10 10:00:00,241.15,242.23,240.15,240.15,9429.0,241.15,242.23,240.15,240.15,9429.0
2020-12-10 10:30:00,240.37,241.14,239.44,240.66,7334.0,240.37,241.14,239.44,240.66,7334.0
2020-12-10 11:00:00,240.81,241.33,240.05,240.78,7224.0,240.81,241.33,240.05,240.78,7224.0
2020-12-10 11:30:00,240.8,241.2,240.35,240.86,4996.0,240.8,241.2,240.35,240.86,4996.0
2020-12-10 12:00:00,240.71,241.5,240.57,241.25,6663.0,240.71,241.5,240.57,241.25,6663.0
2020-12-10 12:30:00,241.33,241.95,241.01,241.58,4055.0,241.33,241.95,241.01,241.58,4055.0
2020-12-10 13:00:00,241.21,241.91,240.5,240.68,5729.0,241.21,241.91,240.5,240.68,5729.0
2020-12-10 13:30:00,240.55,240.66,240.15,240.42,3599.0,240.55,240.66,240.15,240.42,3599.0
2020-12-10 14:00:00,240.57,240.8,239.48,240.14,5741.0,240.57,240.8,239.48,240.14,5741.0
2020-12-10 14:30:00,240.08,241.67,239.97,241.28,7938.0,240.08,241.67,239.97,241.28,7938.0
2020-12-10 15:00:00,241.26,241.94,241.14,241.26,7792.0,241.26,241.94,241.14,241.26,7792.0
2020-12-10 15:30:00,241.38,241.98,240.57,241.46,52698.0,241.38,241.98,240.57,241.46,52698.0
2020-12-11 09:30:00,240.54,242.69,239.02,242.41,11392.0,240.54,242.69,239.02,242.41,11392.0
2020-12-11 10:00:00,242.12,242.7,241.28,241.43,11594.0,242.12,242.7,241.28,241.43,11594.0
2020-12-11 10:30:00,241.03,241.03,239.46,240.04,4568.0,241.03,241.03,239.46,240.04,4568.0
2020-12-11 11:00:00,240.08,240.73,240.07,240.27,2626.0,240.08,240.73,240.07,240.27,2626.0
2020-12-11 11:30:00,240.28,240.28,239.08,239.37,3323.0,240.28,240.28,239.08,239.37,3323.0
2020-12-11 12:00:00,239.5,239.92,238.64,239.21,5192.0,239.5,239.92,238.64,239.21,5192.0
2020-12-11 12:30:00,239.11,239.31,238.63,238.89,2115.0,239.11,239.31,238.63,238.89,2115.0
2020-12-11 13:00:00,238.88,239.5,238.8,239.5,2301.0,238.88,239.5,238.8,239.5,2301.0
2020-12-11 13:30:00,239.63,240.15,239.45,240.15,3188.0,239.63,240.15,239.45,240.15,3188.0
2020-12-11 14:00:00,240.12,240.62,239.91,240.47,2425.0,240.12,240.62,239.91,240.47,2425.0
2020-12-11 14:30:00,240.72,241.1,240.58,241.05,3056.0,240.72,241.1,240.58,241.05,3056.0
2020-12-11 15:00:00,241.09,242.49,240.81,241.05,14842.0,241.09,242.49,240.81,241.05,14842.0
2020-12-11 15:30:00,241.05,241.58,240.02,240.41,36302.0,241.05,241.58,240.02,240.41,36302.0
2020-12-14 09:30:00,242.81,245.66,241.81,245.66,90604.0,242.81,245.66,241.81,245.66,90604.0
2020-12-14 10:00:00,246.05,247.14,245.66,246.31,12818.0,246.05,247.14,245.66,246.31,12818.0
2020-12-14 10:30:00,246.54,247.52,246.47,247.15,36291.0,246.54,247.52,246.47,247.15,36291.0
2020-12-14 11:00:00,247.18,247.49,246.67,246.8,19192.0,247.18,247.49,246.67,246.8,19192.0
2020-12-14 11:30:00,246.79,247.36,244.94,245.34,24597.0,246.79,247.36,244.94,245.34,24597.0
2020-12-14 12:00:00,245.16,245.73,244.91,245.58,18877.0,245.16,245.73,244.91,245.58,18877.0
2020-12-14 12:30:00,245.58,245.7,243.55,243.8,13681.0,245.58,245.7,243.55,243.8,13681.0
2020-12-14 13:00:00,243.8,244.34,243.57,244.19,19731.0,243.8,244.34,243.57,244.19,19731.0
2020-12-14 13:30:00,244.12,244.85,243.95,244.46,16623.0,244.12,244.85,243.95,244.46,16623.0
2020-12-14 14:00:00,244.35,244.59,243.6,243.85,12151.0,244.35,244.59,243.6,243.85,12151.0
2020-12-14 14:30:00,243.7,243.82,242.65,242.81,11500.0,243.7,243.82,242.65,242.81,11500.0
2020-12-14 15:00:00,242.72,243.26,242.53,243.18,9921.0,242.72,243.26,242.53,243.18,9921.0
2020-12-14 15:30:00,243.05,243.14,240.59,240.64,71997.0,243.05,243.14,240.59,240.64,71997.0
2020-12-15 09:30:00,241.28,242.12,240.59,242.12,8343.0,241.28,242.12,240.59,242.12,8343.0
2020-12-15 10:00:00,242.31,243.36,241.9,242.36,4372.0,242.31,243.36,241.9,242.36,4372.0
2020-12-15 10:30:00,242.47,244.6,242.44,243.26,12337.0,242.47,244.6,242.44,243.26,12337.0
2020-12-15 11:00:00,243.3,244.36,243.29,243.67,8018.0,243.3,244.36,243.29,243.67,8018.0
2020-12-15 11:30:00,243.75,244.51,243.71,243.96,9059.0,243.75,244.51,243.71,243.96,9059.0
2020-12-15 12:00:00,244.2,244.37,243.3,243.42,10325.0,244.2,244.37,243.3,243.42,10325.0
2020-12-15 12:30:00,243.42,244.49,243.42,244.13,5681.0,243.42,244.49,243.42,244.13,5681.0
2020-12-15 13:00:00,244.31,244.55,243.9,244.01,11944.0,244.31,244.55,243.9,244.01,11944.0
2020-12-15 13:30:00,243.85,244.1,243.73,244.1,3400.0,243.85,244.1,243.73,244.1,3400.0
2020-12-15 14:00:00,244.15,244.25,243.58,243.87,6900.0,244.15,244.25,243.58,243.87,6900.0
2020-12-15 14:30:00,244.22,244.32,243.64,243.95,6512.0,244.22,244.32,243.64,243.95,6512.0
2020-12-15 15:00:00,244.15,244.32,243.93,244.08,8691.0,244.15,244.32,243.93,244.08,8691.0
2020-12-15 15:30:00,244.12,244.67,243.89,244.27,22646.0,244.12,244.67,243.89,244.27,22646.0
2020-12-16 09:30:00,246.4,246.4,244.87,246.09,14657.0,246.4,246.4,244.87,246.09,14657.0
2020-12-16 10:00:00,246.08,247.88,245.33,247.1,12413.0,246.08,247.88,245.33,247.1,12413.0
2020-12-16 10:30:00,246.97,247.51,244.95,245.83,8929.0,246.97,247.51,244.95,245.83,8929.0
2020-12-16 11:00:00,245.47,245.73,244.76,245.27,12036.0,245.47,245.73,244.76,245.27,12036.0
2020-12-16 11:30:00,244.91,244.98,243.44,243.44,11357.0,244.91,244.98,243.44,243.44,11357.0
2020-12-16 12:00:00,243.55,243.55,242.44,242.44,1565.0,243.55,243.55,242.44,242.44,1565.0
2020-12-16 12:30:00,242.71,242.88,242.24,242.88,2224.0,242.71,242.88,242.24,242.88,2224.0
2020-12-16 13:00:00,242.98,243.21,242.55,242.55,1214.0,242.98,243.21,242.55,242.55,1214.0
2020-12-16 13:30:00,242.38,243.25,242.2,242.75,3914.0,242.38,243.25,242.2,242.75,3914.0
2020-12-16 14:00:00,243.04,243.04,241.7,242.15,4708.0,243.04,243.04,241.7,242.15,4708.0
2020-12-16 14:30:00,242.31,243.32,242.14,243.32,4762.0,242.31,243.32,242.14,243.32,4762.0
2020-12-16 15:00:00,243.36,243.38,242.69,243.06,4961.0,243.36,243.38,242.69,243.06,4961.0
2020-12-16 15:30:00,243.11,243.73,242.35,242.55,35354.0,243.11,243.73,242.35,242.55,35354.0
2020-12-17 09:30:00,246.11,251.99,245.74,250.48,153830.0,246.11,251.99,245.74,250.48,153830.0
2020-12-17 10:00:00,250.46,251.44,248.64,248.94,23973.0,250.46,251.44,248.64,248.94,23973.0
2020-12-17 10:30:00,248.78,252.66,248.25,252.0,29871.0,248.78,252.66,248.25,252.0,29871.0
2020-12-17 11:00:00,252.0,252.66,251.56,252.37,40840.0,252.0,252.66,251.56,252.37,40840.0
2020-12-17 11:30:00,252.6,252.6,251.04,251.57,26993.0,252.6,252.6,251.04,251.57,26993.0
2020-12-17 12:00:00,251.32,251.57,250.17,250.6,10325.0,251.32,251.57,250.17,250.6,10325.0
2020-12-17 12:30:00,250.8,251.69,250.34,251.5,13808.0,250.8,251.69,250.34,251.5,13808.0
2020-12-17 13:00:00,251.32,251.48,250.83,251.01,11700.0,251.32,251.48,250.83,251.01,11700.0
2020-12-17 13:30:00,250.87,251.07,250.46,250.73,11659.0,250.87,251.07,250.46,250.73,11659.0
2020-12-17 14:00:00,250.73,251.06,250.17,250.8,13703.0,250.73,251.06,250.17,250.8,13703.0
2020-12-17 14:30:00,250.93,250.95,250.19,250.77,15117.0,250.93,250.95,250.19,250.77,15117.0
2020-12-17 15:00:00,250.73,250.73,249.9,249.9,18489.0,250.73,250.73,249.9,249.9,18489.0
2020-12-17 15:30:00,249.76,250.81,249.73,250.74,70861.0,249.76,250.81,249.73,250.74,70861.0
2020-12-18 09:30:00,250.99,252.67,249.61,252.6,47663.0,250.99,252.67,249.61,252.6,47663.0
2020-12-18 10:00:00,252.58,252.67,251.75,252.21,10042.0,252.58,252.67,251.75,252.21,10042.0
2020-12-18 10:30:00,251.86,251.9,250.81,251.01,6947.0,251.86,251.9,250.81,251.01,6947.0
2020-12-18 11:00:00,251.07,251.27,249.63,249.65,9469.0,251.07,251.27,249.63,249.65,9469.0
2020-12-18 11:30:00,249.63,250.38,249.57,250.1,8168.0,249.63,250.38,249.57,250.1,8168.0
2020-12-18 12:00:00,249.74,250.87,249.7,250.75,5666.0,249.74,250.87,249.7,250.75,5666.0
2020-12-18 12:30:00,250.55,250.86,249.94,250.34,9792.0,250.55,250.86,249.94,250.34,9792.0
2020-12-18 13:00:00,250.17,250.17,249.18,249.58,5900.0,250.17,250.17,249.18,249.58,5900.0
2020-12-18 13:30:00,249.51,249.67,249.07,249.5,6172.0,249.51,249.67,249.07,249.5,6172.0
2020-12-18 14:00:00,249.44,250.06,249.05,250.01,7975.0,249.44,250.06,249.05,250.01,7975.0
2020-12-18 14:30:00,249.94,250.18,249.09,249.35,11438.0,249.94,250.18,249.09,249.35,11438.0
2020-12-18 15:00:00,249.41,249.68,249.22,249.66,9477.0,249.41,249.68,249.22,249.66,9477.0
2020-12-18 15:30:00,249.59,250.66,249.35,250.48,107271.0,249.59,250.66,249.35,250.48,107271.0
2020-12-21 09:30:00,247.86,247.86,242.77,243.88,10518.0,247.86,247.86,242.77,243.88,10518.0
2020-12-21 10:00:00,243.71,244.82,242.84,243.34,6609.0,243.71,244.82,242.84,243.34,6609.0
2020-12-21 10:30:00,243.29,245.84,243.26,244.37,8115.0,243.29,245.84,243.26,244.37,8115.0
2020-12-21 11:00:00,244.52,246.03,244.52,245.62,6847.0,244.52,246.03,244.52,245.62,6847.0
2020-12-21 11:30:00,245.61,246.74,245.25,246.32,3667.0,245.61,246.74,245.25,246.32,3667.0
2020-12-21 12:00:00,246.42,247.69,246.32,247.69,16409.0,246.42,247.69,246.32,247.69,16409.0
2020-12-21 12:30:00,247.83,248.02,247.44,247.86,3100.0,247.83,248.02,247.44,247.86,3100.0
2020-12-21 13:00:00,247.62,248.06,247.62,247.82,3202.0,247.62,248.06,247.62,247.82,3202.0
2020-12-21 13:30:00,247.6,248.75,247.6,248.34,3302.0,247.6,248.75,247.6,248.34,3302.0
2020-12-21 14:00:00,247.95,248.67,247.74,248.12,3650.0,247.95,248.67,247.74,248.12,3650.0
2020-12-21 14:30:00,248.29,248.56,247.93,248.03,7395.0,248.29,248.56,247.93,248.03,7395.0
2020-12-21 15:00:00,248.05,248.05,247.1,247.25,15490.0,248.05,248.05,247.1,247.25,15490.0
2020-12-21 15:30:00,247.15,247.52,245.84,247.5,33658.0,247.15,247.52,245.84,247.5,33658.0
2020-12-22 09:30:00,248.21,248.21,245.94,246.25,5434.0,248.21,248.21,245.94,246.25,5434.0
2020-12-22 10:00:00,246.41,247.35,246.38,246.85,3338.0,246.41,247.35,246.38,246.85,3338.0
2020-12-22 10:30:00,246.42,248.31,246.42,247.73,3796.0,246.42,248.31,246.42,247.73,3796.0
2020-12-22 11:00:00,247.71,249.17,247.0,248.36,5817.0,247.71,249.17,247.0,248.36,5817.0
2020-12-22 11:30:00,248.31,248.32,246.5,246.95,7487.0,248.31,248.32,246.5,246.95,7487.0
2020-12-22 12:00:00,247.19,247.6,246.59,246.59,2637.0,247.19,247.6,246.59,246.59,2637.0
2020-12-22 12:30:00,246.92,247.59,246.89,246.89,1775.0,246.92,247.59,246.89,246.89,1775.0
2020-12-22 13:00:00,247.1,248.0,247.1,247.67,2800.0,247.1,248.0,247.1,247.67,2800.0
2020-12-22 13:30:00,247.42,247.76,247.35,247.56,1600.0,247.42,247.76,247.35,247.56,1600.0
2020-12-22 14:00:00,247.32,247.48,247.07,247.13,4405.0,247.32,247.48,247.07,247.13,4405.0
2020-12-22 14:30:00,247.29,247.73,246.77,247.19,8212.0,247.29,247.73,246.77,247.19,8212.0
2020-12-22 15:00:00,247.39,247.94,247.3,247.87,3597.0,247.39,247.94,247.3,247.87,3597.0
2020-12-22 15:30:00,247.83,247.83,245.47,246.4,37630.0,247.83,247.83,245.47,246.4,37630.0
2020-12-23 09:30:00,246.92,247.2,245.77,246.68,3817.0,246.92,247.2,245.77,246.68,3817.0
2020-12-23 10:00:00,247.06,247.06,245.86,246.34,3177.0,247.06,247.06,245.86,246.34,3177.0
2020-12-23 10:30:00,246.8,247.02,246.39,247.02,3511.0,246.8,247.02,246.39,247.02,3511.0
2020-12-23 11:00:00,246.8,247.79,246.8,247.38,2671.0,246.8,247.79,246.8,247.38,2671.0
2020-12-23 11:30:00,247.47,247.8,247.31,247.73,1800.0,247.47,247.8,247.31,247.73,1800.0
2020-12-23 12:00:00,247.99,248.2,247.39,247.39,2518.0,247.99,248.2,247.39,247.39,2518.0
2020-12-23 12:30:00,247.54,248.05,246.97,247.87,4107.0,247.54,248.05,246.97,247.87,4107.0
2020-12-23 13:00:00,248.02,248.11,247.23,247.23,1302.0,248.02,248.11,247.23,247.23,1302.0
2020-12-23 13:30:00,247.38,247.44,247.1,247.23,1100.0,247.38,247.44,247.1,247.23,1100.0
2020-12-23 14:00:00,247.15,247.16,246.77,246.99,1124.0,247.15,247.16,246.77,246.99,1124.0
2020-12-23 14:30:00,247.0,247.03,246.83,246.83,1700.0,247.0,247.03,246.83,246.83,1700.0
2020-12-23 15:00:00,246.77,247.03,246.69,246.88,1779.0,246.77,247.03,246.69,246.88,1779.0
2020-12-23 15:30:00,246.91,247.17,246.05,246.15,16409.0,246.91,247.17,246.05,246.15,16409.0
2020-12-24 09:30:00,247.52,247.95,247.18,247.95,4284.0,247.52,247.95,247.18,247.95,4284.0
2020-12-24 10:00:00,247.93,248.54,247.58,247.95,920.0,247.93,248.54,247.58,247.95,920.0
2020-12-24 10:30:00,247.84,247.84,247.45,247.59,1374.0,247.84,247.84,247.45,247.59,1374.0
2020-12-24 11:00:00,247.24,247.75,246.64,246.64,1800.0,247.24,247.75,246.64,246.64,1800.0
2020-12-24 11:30:00,246.87,247.16,246.81,246.96,1415.0,246.87,247.16,246.81,246.96,1415.0
2020-12-24 12:00:00,246.79,247.48,246.34,246.92,2886.0,246.79,247.48,246.34,246.92,2886.0
2020-12-24 12:30:00,247.02,247.49,246.9,247.49,5348.0,247.02,247.49,246.9,247.49,5348.0
2020-12-28 09:30:00,249.54,249.85,247.89,248.11,7259.0,249.54,249.85,247.89,248.11,7259.0
2020-12-28 10:00:00,248.07,248.8,247.53,247.83,8764.0,248.07,248.8,247.53,247.83,8764.0
2020-12-28 10:30:00,247.61,248.29,247.07,247.38,4558.0,247.61,248.29,247.07,247.38,4558.0
2020-12-28 11:00:00,247.26,247.38,246.74,246.74,2778.0,247.26,247.38,246.74,246.74,2778.0
2020-12-28 11:30:00,246.69,246.93,246.57,246.65,5406.0,246.69,246.93,246.57,246.65,5406.0
2020-12-28 12:00:00,246.8,246.89,246.03,246.16,3561.0,246.8,246.89,246.03,246.16,3561.0
2020-12-28 12:30:00,246.12,246.16,245.78,245.91,4476.0,246.12,246.16,245.78,245.91,4476.0
2020-12-28 13:00:00,246.02,246.62,246.02,246.31,4001.0,246.02,246.62,246.02,246.31,4001.0
2020-12-28 13:30:00,246.43,247.54,246.28,247.53,7747.0,246.43,247.54,246.28,247.53,7747.0
2020-12-28 14:00:00,247.39,248.02,247.38,247.46,2900.0,247.39,248.02,247.38,247.46,2900.0
2020-12-28 14:30:00,247.55,247.94,247.52,247.67,3191.0,247.55,247.94,247.52,247.67,3191.0
2020-12-28 15:00:00,247.67,247.79,247.12,247.12,5057.0,247.67,247.79,247.12,247.12,5057.0
2020-12-28 15:30:00,247.2,247.34,246.73,247.05,29708.0,247.2,247.34,246.73,247.05,29708.0
2020-12-29 09:30:00,247.89,249.2,246.35,246.36,4466.0,247.89,249.2,246.35,246.36,4466.0
2020-12-29 10:00:00,246.25,248.19,246.13,248.17,5877.0,246.25,248.19,246.13,248.17,5877.0
2020-12-29 10:30:00,247.91,248.05,247.31,247.58,2751.0,247.91,248.05,247.31,247.58,2751.0
2020-12-29 11:00:00,246.52,247.02,246.52,246.88,1602.0,246.52,247.02,246.52,246.88,1602.0
2020-12-29 11:30:00,246.61,247.38,246.61,247.28,1871.0,246.61,247.38,246.61,247.28,1871.0
2020-12-29 12:00:00,247.2,247.25,246.85,247.2,2015.0,247.2,247.25,246.85,247.2,2015.0
2020-12-29 12:30:00,246.94,247.07,246.23,246.48,2588.0,246.94,247.07,246.23,246.48,2588.0
2020-12-29 13:00:00,246.43,246.69,246.4,246.67,2520.0,246.43,246.69,246.4,246.67,2520.0
2020-12-29 13:30:00,246.56,246.85,246.26,246.41,3601.0,246.56,246.85,246.26,246.41,3601.0
2020-12-29 14:00:00,246.18,246.53,245.93,246.53,2000.0,246.18,246.53,245.93,246.53,2000.0
2020-12-29 14:30:00,246.2,246.4,245.91,246.37,3290.0,246.2,246.4,245.91,246.37,3290.0
2020-12-29 15:00:00,246.11,246.99,246.1,246.81,5422.0,246.11,246.99,246.1,246.81,5422.0
2020-12-29 15:30:00,246.73,246.73,245.87,245.87,21174.0,246.73,246.73,245.87,245.87,21174.0
2020-12-30 09:30:00,246.54,247.93,246.54,247.6,3849.0,246.54,247.93,246.54,247.6,3849.0
2020-12-30 10:00:00,247.24,248.27,247.24,247.39,3303.0,247.24,248.27,247.24,247.39,3303.0
2020-12-30 10:30:00,246.99,247.32,246.61,246.7,5629.0,246.99,247.32,246.61,246.7,5629.0
2020-12-30 11:00:00,246.74,247.0,245.25,245.25,4876.0,246.74,247.0,245.25,245.25,4876.0
2020-12-30 11:30:00,245.38,246.19,245.16,245.17,4301.0,245.38,246.19,245.16,245.17,4301.0
2020-12-30 12:00:00,245.06,246.03,245.06,246.02,20719.0,245.06,246.03,245.06,246.02,20719.0
2020-12-30 12:30:00,246.17,246.72,246.17,246.49,3209.0,246.17,246.72,246.17,246.49,3209.0
2020-12-30 13:00:00,246.41,246.89,246.35,246.35,3306.0,246.41,246.89,246.35,246.35,3306.0
2020-12-30 13:30:00,246.52,247.35,246.14,246.92,21965.0,246.52,247.35,246.14,246.92,21965.0
2020-12-30 14:00:00,246.87,246.87,245.79,245.79,6356.0,246.87,246.87,245.79,245.79,6356.0
2020-12-30 14:30:00,245.56,246.07,245.56,246.07,3492.0,245.56,246.07,245.56,246.07,3492.0
2020-12-30 15:00:00,246.02,246.02,245.43,245.43,4332.0,246.02,246.02,245.43,245.43,4332.0
2020-12-30 15:30:00,245.63,246.18,245.44,245.94,23669.0,245.63,246.18,245.44,245.94,23669.0
2020-12-31 09:30:00,244.71,244.76,243.03,244.75,5287.0,244.71,244.76,243.03,244.75,5287.0
2020-12-31 10:00:00,245.0,247.02,244.86,246.13,5303.0,245.0,247.02,244.86,246.13,5303.0
2020-12-31 10:30:00,246.25,246.39,244.75,244.75,1500.0,246.25,246.39,244.75,244.75,1500.0
2020-12-31 11:00:00,244.86,246.14,244.86,245.51,2312.0,244.86,246.14,244.86,245.51,2312.0
2020-12-31 11:30:00,245.26,245.97,245.2,245.97,1901.0,245.26,245.97,245.2,245.97,1901.0
2020-12-31 12:00:00,245.94,246.94,245.86,246.94,3432.0,245.94,246.94,245.86,246.94,3432.0
2020-12-31 12:30:00,246.93,247.28,246.61,246.92,3968.0,246.93,247.28,246.61,246.92,3968.0
2020-12-31 13:00:00,246.83,246.98,246.39,246.53,3408.0,246.83,246.98,246.39,246.53,3408.0
2020-12-31 13:30:00,246.88,246.99,246.51,246.99,3200.0,246.88,246.99,246.51,246.99,3200.0
2020-12-31 14:00:00,246.92,247.29,246.26,246.4,8009.0,246.92,247.29,246.26,246.4,8009.0
2020-12-31 14:30:00,246.3,247.34,246.15,246.46,8175.0,246.3,247.34,246.15,246.46,8175.0
2020-12-31 15:00:00,246.71,247.24,246.52,246.78,11291.0,246.71,247.24,246.52,246.78,11291.0
2020-12-31 15:30:00,246.6,247.66,246.55,247.42,65321.0,246.6,247.66,246.55,247.42,65321.0
2021-01-04 09:30:00,247.39,251.25,247.39,251.25,12265.0,247.39,251.25,247.39,251.25,12265.0
2021-01-04 10:00:00,250.59,252.14,250.2,251.74,25184.0,250.59,252.14,250.2,251.74,25184.0
2021-01-04 10:30:00,251.77,252.09,248.95,248.95,27731.0,251.77,252.09,248.95,248.95,27731.0
2021-01-04 11:00:00,249.31,249.31,247.14,248.13,4337.0,249.31,249.31,247.14,248.13,4337.0
2021-01-04 11:30:00,247.77,247.87,245.88,246.16,3781.0,247.77,247.87,245.88,246.16,3781.0
2021-01-04 12:00:00,245.89,246.35,245.21,246.01,6396.0,245.89,246.35,245.21,246.01,6396.0
2021-01-04 12:30:00,245.77,246.24,244.77,246.19,4044.0,245.77,246.24,244.77,246.19,4044.0
2021-01-04 13:00:00,246.2,248.2,246.06,247.79,4755.0,246.2,248.2,246.06,247.79,4755.0
2021-01-04 13:30:00,247.93,249.29,247.78,249.11,7500.0,247.93,249.29,247.78,249.11,7500.0
2021-01-04 14:00:00,249.15,249.19,248.21,249.04,13106.0,249.15,249.19,248.21,249.04,13106.0
2021-01-04 14:30:00,248.97,248.97,247.98,248.41,9331.0,248.97,248.97,247.98,248.41,9331.0
2021-01-04 15:00:00,248.41,248.99,247.68,248.84,8235.0,248.41,248.99,247.68,248.84,8235.0
2021-01-04 15:30:00,248.74,250.59,248.48,250.19,57000.0,248.74,250.59,248.48,250.19,57000.0
2021-01-05 09:30:00,250.0,252.69,248.36,252.0,15505.0,250.0,252.69,248.36,252.0,15505.0
2021-01-05 10:00:00,252.32,252.79,251.18,251.87,9161.0,252.32,252.79,251.18,251.87,9161.0
2021-01-05 10:30:00,251.92,252.23,250.8,250.94,8701.0,251.92,252.23,250.8,250.94,8701.0
2021-01-05 11:00:00,251.34,252.51,250.96,252.22,9837.0,251.34,252.51,250.96,252.22,9837.0
2021-01-05 11:30:00,251.95,254.49,251.9,253.81,51673.0,251.95,254.49,251.9,253.81,51673.0
2021-01-05 12:00:00,253.89,254.63,253.47,254.3,13518.0,253.89,254.63,253.47,254.3,13518.0
2021-01-05 12:30:00,254.3,255.47,254.3,255.19,12267.0,254.3,255.47,254.3,255.19,12267.0
2021-01-05 13:00:00,255.18,255.94,254.69,254.69,8483.0,255.18,255.94,254.69,254.69,8483.0
2021-01-05 13:30:00,254.58,255.12,254.48,255.12,6834.0,254.58,255.12,254.48,255.12,6834.0
2021-01-05 14:00:00,255.12,256.49,255.12,256.31,8906.0,255.12,256.49,255.12,256.31,8906.0
2021-01-05 14:30:00,256.48,256.49,255.86,256.22,6469.0,256.48,256.49,255.86,256.22,6469.0
2021-01-05 15:00:00,256.3,256.67,255.05,255.08,5179.0,256.3,256.67,255.05,255.08,5179.0
2021-01-05 15:30:00,255.01,256.66,255.01,255.52,34682.0,255.01,256.66,255.01,255.52,34682.0
2021-01-06 09:30:00,254.22,259.24,253.95,259.24,21933.0,254.22,259.24,253.95,259.24,21933.0
2021-01-06 10:00:00,259.11,261.66,258.34,260.82,26187.0,259.11,261.66,258.34,260.82,26187.0
2021-01-06 10:30:00,260.85,262.23,260.35,262.16,48943.0,260.85,262.23,260.35,262.16,48943.0
2021-01-06 11:00:00,262.55,262.55,260.69,261.09,17482.0,262.55,262.55,260.69,261.09,17482.0
2021-01-06 11:30:00,261.34,261.69,260.88,261.18,21462.0,261.34,261.69,260.88,261.18,21462.0
2021-01-06 12:00:00,261.18,261.68,260.64,260.64,9543.0,261.18,261.68,260.64,260.64,9543.0
2021-01-06 12:30:00,260.83,261.69,260.83,261.45,27301.0,260.83,261.69,260.83,261.45,27301.0
2021-01-06 13:00:00,261.5,263.22,261.45,262.27,21883.0,261.5,263.22,261.45,262.27,21883.0
2021-01-06 13:30:00,262.27,263.14,262.16,262.58,7152.0,262.27,263.14,262.16,262.58,7152.0
2021-01-06 14:00:00,262.55,263.06,261.21,261.43,14366.0,262.55,263.06,261.21,261.43,14366.0
2021-01-06 14:30:00,261.46,262.73,261.38,262.34,9406.0,261.46,262.73,261.38,262.34,9406.0
2021-01-06 15:00:00,262.49,263.23,261.83,262.84,18060.0,262.49,263.23,261.83,262.84,18060.0
2021-01-06 15:30:00,263.07,263.21,261.51,262.83,49453.0,263.07,263.21,261.51,262.83,49453.0
2021-01-07 09:30:00,258.54,263.89,257.74,262.0,31934.0,258.54,263.89,257.74,262.0,31934.0
2021-01-07 10:00:00,261.47,263.63,261.26,262.47,19777.0,261.47,263.63,261.26,262.47,19777.0
2021-01-07 10:30:00,262.09,262.67,261.57,261.6,8744.0,262.09,262.67,261.57,261.6,8744.0
2021-01-07 11:00:00,261.77,262.96,261.16,262.53,31374.0,261.77,262.96,261.16,262.53,31374.0
2021-01-07 11:30:00,262.69,262.8,262.01,262.22,6377.0,262.69,262.8,262.01,262.22,6377.0
2021-01-07 12:00:00,262.23,262.69,260.9,261.08,15849.0,262.23,262.69,260.9,261.08,15849.0
2021-01-07 12:30:00,261.19,261.19,260.11,261.19,7674.0,261.19,261.19,260.11,261.19,7674.0
2021-01-07 13:00:00,261.44,261.49,260.7,261.01,5690.0,261.44,261.49,260.7,261.01,5690.0
2021-01-07 13:30:00,261.05,262.04,261.05,261.64,5954.0,261.05,262.04,261.05,261.64,5954.0
2021-01-07 14:00:00,261.66,261.86,260.24,260.35,6214.0,261.66,261.86,260.24,260.35,6214.0
2021-01-07 14:30:00,260.37,260.43,259.83,260.35,11511.0,260.37,260.43,259.83,260.35,11511.0
2021-01-07 15:00:00,260.31,260.66,260.19,260.5,7546.0,260.31,260.66,260.19,260.5,7546.0
2021-01-07 15:30:00,260.7,261.92,260.6,260.97,39272.0,260.7,261.92,260.6,260.97,39272.0
2021-01-08 09:30:00,261.42,267.01,261.12,266.57,19825.0,261.42,267.01,261.12,266.57,19825.0
2021-01-08 10:00:00,266.7,267.29,265.34,265.34,17143.0,266.7,267.29,265.34,265.34,17143.0
2021-01-08 10:30:00,265.57,265.93,263.24,264.02,29262.0,265.57,265.93,263.24,264.02,29262.0
2021-01-08 11:00:00,263.99,264.29,262.95,262.95,9110.0,263.99,264.29,262.95,262.95,9110.0
2021-01-08 11:30:00,262.91,263.28,262.54,263.28,3608.0,262.91,263.28,262.54,263.28,3608.0
2021-01-08 12:00:00,263.3,263.88,262.59,262.6,10797.0,263.3,263.88,262.59,262.6,10797.0
2021-01-08 12:30:00,262.66,263.04,262.18,262.18,5013.0,262.66,263.04,262.18,262.18,5013.0
2021-01-08 13:00:00,262.42,262.92,261.56,261.79,7129.0,262.42,262.92,261.56,261.79,7129.0
2021-01-08 13:30:00,261.82,261.84,260.39,260.66,11787.0,261.82,261.84,260.39,260.66,11787.0
2021-01-08 14:00:00,260.83,261.87,260.83,261.34,8884.0,260.83,261.87,260.83,261.34,8884.0
2021-01-08 14:30:00,261.65,262.61,260.48,262.27,8650.0,261.65,262.61,260.48,262.27,8650.0
2021-01-08 15:00:00,262.24,262.8,261.64,261.96,8500.0,262.24,262.8,261.64,261.96,8500.0
2021-01-08 15:30:00,261.87,263.22,261.72,261.81,56451.0,261.87,263.22,261.72,261.81,56451.0
2021-01-11 09:30:00,261.51,265.85,261.37,265.84,20986.0,261.51,265.85,261.37,265.84,20986.0
2021-01-11 10:00:00,265.84,266.15,264.44,266.15,11600.0,265.84,266.15,264.44,266.15,11600.0
2021-01-11 10:30:00,265.54,267.4,265.54,266.85,47526.0,265.54,267.4,265.54,266.85,47526.0
2021-01-11 11:00:00,266.85,267.61,266.73,267.53,14684.0,266.85,267.61,266.73,267.53,14684.0
2021-01-11 11:30:00,267.39,267.53,266.73,267.15,11623.0,267.39,267.53,266.73,267.15,11623.0
2021-01-11 12:00:00,267.16,267.7,266.02,266.25,11538.0,267.16,267.7,266.02,266.25,11538.0
2021-01-11 12:30:00,266.24,266.83,266.07,266.09,8438.0,266.24,266.83,266.07,266.09,8438.0
2021-01-11 13:00:00,266.16,266.16,265.19,265.35,6695.0,266.16,266.16,265.19,265.35,6695.0
2021-01-11 13:30:00,265.34,265.8,264.74,264.8,6609.0,265.34,265.8,264.74,264.8,6609.0
2021-01-11 14:00:00,265.02,265.8,263.83,265.62,10267.0,265.02,265.8,263.83,265.62,10267.0
2021-01-11 14:30:00,265.38,266.44,265.19,266.26,7810.0,265.38,266.44,265.19,266.26,7810.0
2021-01-11 15:00:00,266.19,266.35,265.78,265.88,12817.0,266.19,266.35,265.78,265.88,12817.0
2021-01-11 15:30:00,266.06,267.13,265.91,265.98,57220.0,266.06,267.13,265.91,265.98,57220.0
2021-01-12 09:30:00,265.45,267.6,263.95,266.29,23410.0,265.45,267.6,263.95,266.29,23410.0
2021-01-12 10:00:00,266.62,269.36,266.1,269.01,46083.0,266.62,269.36,266.1,269.01,46083.0
2021-01-12 10:30:00,269.02,269.4,268.23,268.31,30611.0,269.02,269.4,268.23,268.31,30611.0
2021-01-12 11:00:00,268.14,269.07,268.02,268.68,16700.0,268.14,269.07,268.02,268.68,16700.0
2021-01-12 11:30:00,268.51,268.96,266.97,266.97,9100.0,268.51,268.96,266.97,266.97,9100.0
2021-01-12 12:00:00,267.26,268.09,266.95,267.35,14900.0,267.26,268.09,266.95,267.35,14900.0
2021-01-12 12:30:00,267.18,267.94,266.7,267.51,7912.0,267.18,267.94,266.7,267.51,7912.0
2021-01-12 13:00:00,267.57,268.67,267.43,268.21,7412.0,267.57,268.67,267.43,268.21,7412.0
2021-01-12 13:30:00,268.25,268.94,268.09,268.34,4969.0,268.25,268.94,268.09,268.34,4969.0
2021-01-12 14:00:00,268.34,268.36,267.33,267.61,11419.0,268.34,268.36,267.33,267.61,11419.0
2021-01-12 14:30:00,267.61,267.91,266.09,267.19,8536.0,267.61,267.91,266.09,267.19,8536.0
2021-01-12 15:00:00,267.22,267.42,265.97,266.49,15941.0,267.22,267.42,265.97,266.49,15941.0
2021-01-12 15:30:00,266.42,267.91,266.17,266.51,40353.0,266.42,267.91,266.17,266.51,40353.0
2021-01-13 09:30:00,268.21,268.25,263.86,267.71,18213.0,268.21,268.25,263.86,267.71,18213.0
2021-01-13 10:00:00,267.57,267.57,265.81,265.82,7567.0,267.57,267.57,265.81,265.82,7567.0
2021-01-13 10:30:00,265.81,265.87,264.52,264.67,22026.0,265.81,265.87,264.52,264.67,22026.0
2021-01-13 11:00:00,264.34,265.25,264.3,264.54,7002.0,264.34,265.25,264.3,264.54,7002.0
2021-01-13 11:30:00,264.47,265.38,264.3,264.3,7280.0,264.47,265.38,264.3,264.3,7280.0
2021-01-13 12:00:00,264.43,264.65,263.47,263.48,19075.0,264.43,264.65,263.47,263.48,19075.0
2021-01-13 12:30:00,263.73,264.68,263.71,264.5,9311.0,263.73,264.68,263.71,264.5,9311.0
2021-01-13 13:00:00,264.47,264.78,263.79,264.65,9684.0,264.47,264.78,263.79,264.65,9684.0
2021-01-13 13:30:00,264.72,264.72,264.13,264.3,8463.0,264.72,264.72,264.13,264.3,8463.0
2021-01-13 14:00:00,264.3,265.58,263.87,265.56,14948.0,264.3,265.58,263.87,265.56,14948.0
2021-01-13 14:30:00,265.61,265.73,264.53,264.87,6401.0,265.61,265.73,264.53,264.87,6401.0
2021-01-13 15:00:00,264.86,265.39,264.84,265.0,7549.0,264.86,265.39,264.84,265.0,7549.0
2021-01-13 15:30:00,264.88,266.08,264.22,264.74,41480.0,264.88,266.08,264.22,264.74,41480.0
2021-01-14 09:30:00,265.36,267.02,264.57,265.69,21807.0,265.36,267.02,264.57,265.69,21807.0
2021-01-14 10:00:00,265.51,265.68,263.74,265.48,9686.0,265.51,265.68,263.74,265.48,9686.0
2021-01-14 10:30:00,265.89,266.23,265.0,265.34,8700.0,265.89,266.23,265.0,265.34,8700.0
2021-01-14 11:00:00,265.49,265.49,263.92,263.95,7977.0,265.49,265.49,263.92,263.95,7977.0
2021-01-14 11:30:00,263.66,264.1,263.13,263.74,8923.0,263.66,264.1,263.13,263.74,8923.0
2021-01-14 12:00:00,263.75,264.63,263.75,264.63,2104.0,263.75,264.63,263.75,264.63,2104.0
2021-01-14 12:30:00,264.41,265.24,264.41,265.24,2656.0,264.41,265.24,264.41,265.24,2656.0
2021-01-14 13:00:00,265.47,266.04,265.28,265.39,15180.0,265.47,266.04,265.28,265.39,15180.0
2021-01-14 13:30:00,265.22,265.6,264.99,265.3,6434.0,265.22,265.6,264.99,265.3,6434.0
2021-01-14 14:00:00,265.44,266.37,265.44,265.8,3014.0,265.44,266.37,265.44,265.8,3014.0
2021-01-14 14:30:00,265.89,266.17,265.33,265.34,3404.0,265.89,266.17,265.33,265.34,3404.0
2021-01-14 15:00:00,265.38,265.38,264.14,264.4,6440.0,265.38,265.38,264.14,264.4,6440.0
2021-01-14 15:30:00,264.52,264.64,262.05,262.85,30197.0,264.52,264.64,262.05,262.85,30197.0
2021-01-15 09:30:00,262.38,265.5,261.93,265.04,31834.0,262.38,265.5,261.93,265.04,31834.0
2021-01-15 10:00:00,265.05,265.6,261.18,262.2,7230.0,265.05,265.6,261.18,262.2,7230.0
2021-01-15 10:30:00,261.78,264.44,261.78,264.04,10843.0,261.78,264.44,261.78,264.04,10843.0
2021-01-15 11:00:00,263.97,265.18,263.82,265.01,6864.0,263.97,265.18,263.82,265.01,6864.0
2021-01-15 11:30:00,265.2,265.69,264.37,264.68,4868.0,265.2,265.69,264.37,264.68,4868.0
2021-01-15 12:00:00,264.53,265.61,264.23,265.35,7077.0,264.53,265.61,264.23,265.35,7077.0
2021-01-15 12:30:00,265.64,265.95,264.77,265.07,6362.0,265.64,265.95,264.77,265.07,6362.0
2021-01-15 13:00:00,265.03,265.85,264.78,265.67,2760.0,265.03,265.85,264.78,265.67,2760.0
2021-01-15 13:30:00,265.72,266.53,265.71,266.05,21359.0,265.72,266.53,265.71,266.05,21359.0
2021-01-15 14:00:00,266.11,268.13,266.1,268.08,17673.0,266.11,268.13,266.1,268.08,17673.0
2021-01-15 14:30:00,268.22,268.31,267.45,268.31,9908.0,268.22,268.31,267.45,268.31,9908.0
2021-01-15 15:00:00,268.31,269.2,267.9,268.13,16380.0,268.31,269.2,267.9,268.13,16380.0
2021-01-15 15:30:00,268.06,268.51,267.32,268.33,57078.0,268.06,268.51,267.32,268.33,57078.0
2021-01-19 09:30:00,271.04,272.48,270.28,272.15,12043.0,271.04,272.48,270.28,272.15,12043.0
2021-01-19 10:00:00,272.04,272.85,271.48,272.84,14848.0,272.04,272.85,271.48,272.84,14848.0
2021-01-19 10:30:00,273.28,273.96,272.44,273.31,10881.0,273.28,273.96,272.44,273.31,10881.0
2021-01-19 11:00:00,273.07,273.62,272.37,273.62,9669.0,273.07,273.62,272.37,273.62,9669.0
2021-01-19 11:30:00,273.35,273.35,270.02,270.26,18068.0,273.35,273.35,270.02,270.26,18068.0
2021-01-19 12:00:00,270.05,270.76,269.95,270.41,12145.0,270.05,270.76,269.95,270.41,12145.0
2021-01-19 12:30:00,270.58,270.99,270.5,270.95,5010.0,270.58,270.99,270.5,270.95,5010.0
2021-01-19 13:00:00,271.09,271.1,270.63,270.64,6444.0,271.09,271.1,270.63,270.64,6444.0
2021-01-19 13:30:00,270.84,271.71,270.77,271.66,6147.0,270.84,271.71,270.77,271.66,6147.0
2021-01-19 14:00:00,271.7,272.01,271.06,271.2,6821.0,271.7,272.01,271.06,271.2,6821.0
2021-01-19 14:30:00,271.24,271.42,270.92,271.36,7443.0,271.24,271.42,270.92,271.36,7443.0
2021-01-19 15:00:00,271.34,271.97,271.32,271.81,12951.0,271.34,271.97,271.32,271.81,12951.0
2021-01-19 15:30:00,271.94,272.73,271.79,271.94,59970.0,271.94,272.73,271.79,271.94,59970.0
2021-01-20 09:30:00,271.11,272.82,269.77,271.98,13725.0,271.11,272.82,269.77,271.98,13725.0
2021-01-20 10:00:00,271.56,272.76,271.03,272.38,10813.0,271.56,272.76,271.03,272.38,10813.0
2021-01-20 10:30:00,271.97,272.97,271.55,272.22,19973.0,271.97,272.97,271.55,272.22,19973.0
2021-01-20 11:00:00,272.21,272.38,270.87,270.87,4113.0,272.21,272.38,270.87,270.87,4113.0
2021-01-20 11:30:00,270.83,271.23,270.43,271.06,6825.0,270.83,271.23,270.43,271.06,6825.0
2021-01-20 12:00:00,271.04,271.63,270.61,270.62,4507.0,271.04,271.63,270.61,270.62,4507.0
2021-01-20 12:30:00,270.86,271.33,270.45,271.16,4325.0,270.86,271.33,270.45,271.16,4325.0
2021-01-20 13:00:00,271.32,271.32,269.9,270.03,9352.0,271.32,271.32,269.9,270.03,9352.0
2021-01-20 13:30:00,270.18,271.44,270.18,270.98,13623.0,270.18,271.44,270.18,270.98,13623.0
2021-01-20 14:00:00,271.08,271.08,270.47,270.84,6302.0,271.08,271.08,270.47,270.84,6302.0
2021-01-20 14:30:00,270.87,271.1,270.69,270.78,4165.0,270.87,271.1,270.69,270.78,4165.0
2021-01-20 15:00:00,270.73,271.03,270.25,270.36,8645.0,270.73,271.03,270.25,270.36,8645.0
2021-01-20 15:30:00,270.56,271.6,270.47,271.08,25628.0,270.56,271.6,270.47,271.08,25628.0
2021-01-21 09:30:00,272.27,272.84,267.97,268.44,9950.0,272.27,272.84,267.97,268.44,9950.0
2021-01-21 10:00:00,267.37,269.06,267.06,268.88,4405.0,267.37,269.06,267.06,268.88,4405.0
2021-01-21 10:30:00,268.94,270.72,268.94,269.79,5766.0,268.94,270.72,268.94,269.79,5766.0
2021-01-21 11:00:00,269.62,269.78,268.0,268.0,4776.0,269.62,269.78,268.0,268.0,4776.0
2021-01-21 11:30:00,268.26,268.85,267.8,267.95,14888.0,268.26,268.85,267.8,267.95,14888.0
2021-01-21 12:00:00,267.92,268.35,267.65,268.3,2801.0,267.92,268.35,267.65,268.3,2801.0
2021-01-21 12:30:00,268.18,268.35,267.86,268.0,3600.0,268.18,268.35,267.86,268.0,3600.0
2021-01-21 13:00:00,268.04,268.99,268.04,268.99,3066.0,268.04,268.99,268.04,268.99,3066.0
2021-01-21 13:30:00,269.13,270.33,269.13,270.07,3600.0,269.13,270.33,269.13,270.07,3600.0
2021-01-21 14:00:00,270.0,270.05,269.41,269.98,6718.0,270.0,270.05,269.41,269.98,6718.0
2021-01-21 14:30:00,270.13,270.84,270.13,270.79,4514.0,270.13,270.84,270.13,270.79,4514.0
2021-01-21 15:00:00,270.66,272.2,270.66,272.09,15263.0,270.66,272.2,270.66,272.09,15263.0
2021-01-21 15:30:00,272.05,272.43,271.23,271.28,30970.0,272.05,272.43,271.23,271.28,30970.0
2021-01-22 09:30:00,270.33,271.28,268.78,270.79,7968.0,270.33,271.28,268.78,270.79,7968.0
2021-01-22 10:00:00,270.78,271.1,270.08,270.33,3444.0,270.78,271.1,270.08,270.33,3444.0
2021-01-22 10:30:00,270.38,270.39,269.01,269.69,4561.0,270.38,270.39,269.01,269.69,4561.0
2021-01-22 11:00:00,269.76,270.01,269.08,269.35,5740.0,269.76,270.01,269.08,269.35,5740.0
2021-01-22 11:30:00,269.38,271.25,269.37,271.25,8090.0,269.38,271.25,269.37,271.25,8090.0
2021-01-22 12:00:00,271.18,271.78,271.1,271.69,7305.0,271.18,271.78,271.1,271.69,7305.0
2021-01-22 12:30:00,271.83,272.01,271.54,271.86,3587.0,271.83,272.01,271.54,271.86,3587.0
2021-01-22 13:00:00,271.87,272.31,271.72,272.22,8489.0,271.87,272.31,271.72,272.22,8489.0
2021-01-22 13:30:00,272.09,272.54,271.58,272.54,5136.0,272.09,272.54,271.58,272.54,5136.0
2021-01-22 14:00:00,272.17,273.03,272.13,272.35,27499.0,272.17,273.03,272.13,272.35,27499.0
2021-01-22 14:30:00,272.17,273.2,272.14,273.02,8547.0,272.17,273.2,272.14,273.02,8547.0
2021-01-22 15:00:00,272.92,273.66,272.56,273.52,11351.0,272.92,273.66,272.56,273.52,11351.0
2021-01-22 15:30:00,273.67,274.59,273.25,273.73,61905.0,273.67,274.59,273.25,273.73,61905.0
2021-01-25 09:30:00,274.23,274.72,272.76,273.65,9100.0,274.23,274.72,272.76,273.65,9100.0
2021-01-25 10:00:00,273.72,275.66,272.8,275.45,10071.0,273.72,275.66,272.8,275.45,10071.0
2021-01-25 10:30:00,275.57,276.76,274.31,274.31,9270.0,275.57,276.76,274.31,274.31,9270.0
2021-01-25 11:00:00,273.79,273.79,272.29,272.95,5443.0,273.79,273.79,272.29,272.95,5443.0
2021-01-25 11:30:00,271.97,274.5,271.83,274.35,4044.0,271.97,274.5,271.83,274.35,4044.0
2021-01-25 12:00:00,274.37,274.47,271.64,272.22,4210.0,274.37,274.47,271.64,272.22,4210.0
2021-01-25 12:30:00,271.9,272.38,271.77,272.28,1878.0,271.9,272.38,271.77,272.28,1878.0
2021-01-25 13:00:00,272.17,273.3,272.1,272.73,12552.0,272.17,273.3,272.1,272.73,12552.0
2021-01-25 13:30:00,272.79,273.34,271.81,271.81,2700.0,272.79,273.34,271.81,271.81,2700.0
2021-01-25 14:00:00,271.91,272.39,271.62,272.39,3875.0,271.91,272.39,271.62,272.39,3875.0
2021-01-25 14:30:00,272.29,272.93,271.99,272.88,5934.0,272.29,272.93,271.99,272.88,5934.0
2021-01-25 15:00:00,272.74,273.52,272.18,272.76,5130.0,272.74,273.52,272.18,272.76,5130.0
2021-01-25 15:30:00,272.82,273.88,272.63,273.46,32212.0,272.82,273.88,272.63,273.46,32212.0
2021-01-26 09:30:00,273.42,273.42,269.13,270.1,6831.0,273.42,273.42,269.13,270.1,6831.0
2021-01-26 10:00:00,270.28,271.38,269.83,271.38,6343.0,270.28,271.38,269.83,271.38,6343.0
2021-01-26 10:30:00,271.33,271.33,269.71,269.71,5347.0,271.33,271.33,269.71,269.71,5347.0
2021-01-26 11:00:00,269.81,270.62,269.28,270.13,5500.0,269.81,270.62,269.28,270.13,5500.0
2021-01-26 11:30:00,270.17,270.53,267.67,268.1,13735.0,270.17,270.53,267.67,268.1,13735.0
2021-01-26 12:00:00,267.91,268.1,265.34,266.83,21951.0,267.91,268.1,265.34,266.83,21951.0
2021-01-26 12:30:00,267.29,268.1,266.62,268.1,9471.0,267.29,268.1,266.62,268.1,9471.0
2021-01-26 13:00:00,268.15,269.71,268.0,269.56,9004.0,268.15,269.71,268.0,269.56,9004.0
2021-01-26 13:30:00,269.77,269.77,269.08,269.3,4149.0,269.77,269.77,269.08,269.3,4149.0
2021-01-26 14:00:00,269.29,269.74,268.99,269.25,9464.0,269.29,269.74,268.99,269.25,9464.0
2021-01-26 14:30:00,269.25,270.71,269.19,270.33,7918.0,269.25,270.71,269.19,270.33,7918.0
2021-01-26 15:00:00,270.25,270.85,270.2,270.83,8700.0,270.25,270.85,270.2,270.83,8700.0
2021-01-26 15:30:00,270.6,271.15,269.31,270.43,63430.0,270.6,271.15,269.31,270.43,63430.0
2021-01-27 09:30:00,267.84,269.96,264.18,269.28,31210.0,267.84,269.96,264.18,269.28,31210.0
2021-01-27 10:00:00,269.38,270.29,267.06,267.31,29281.0,269.38,270.29,267.06,267.31,29281.0
2021-01-27 10:30:00,267.31,269.82,267.17,269.2,19588.0,267.31,269.82,267.17,269.2,19588.0
2021-01-27 11:00:00,269.27,269.48,266.7,268.87,23548.0,269.27,269.48,266.7,268.87,23548.0
2021-01-27 11:30:00,269.08,269.08,264.83,266.0,14210.0,269.08,269.08,264.83,266.0,14210.0
2021-01-27 12:00:00,265.47,265.54,263.37,264.38,24659.0,265.47,265.54,263.37,264.38,24659.0
2021-01-27 12:30:00,264.35,265.86,264.1,265.78,10528.0,264.35,265.86,264.1,265.78,10528.0
2021-01-27 13:00:00,265.58,266.21,265.38,265.99,10734.0,265.58,266.21,265.38,265.99,10734.0
2021-01-27 13:30:00,265.97,266.29,265.11,265.69,14777.0,265.97,266.29,265.11,265.69,14777.0
2021-01-27 14:00:00,265.67,265.91,264.55,264.94,14623.0,265.67,265.91,264.55,264.94,14623.0
2021-01-27 14:30:00,264.73,265.85,264.16,265.16,14809.0,264.73,265.85,264.16,265.16,14809.0
2021-01-27 15:00:00,265.19,266.46,264.69,265.94,19229.0,265.19,266.46,264.69,265.94,19229.0
2021-01-27 15:30:00,265.81,266.64,265.18,266.27,72770.0,265.81,266.64,265.18,266.27,72770.0
2021-01-28 09:30:00,268.56,271.99,264.76,271.43,24224.0,268.56,271.99,264.76,271.43,24224.0
2021-01-28 10:00:00,270.47,271.76,269.18,269.25,6673.0,270.47,271.76,269.18,269.25,6673.0
2021-01-28 10:30:00,269.28,270.38,268.22,269.12,15989.0,269.28,270.38,268.22,269.12,15989.0
2021-01-28 11:00:00,269.39,269.74,267.93,268.08,25040.0,269.39,269.74,267.93,268.08,25040.0
2021-01-28 11:30:00,268.36,268.91,267.59,268.72,7298.0,268.36,268.91,267.59,268.72,7298.0
2021-01-28 12:00:00,268.87,269.29,267.46,267.46,13703.0,268.87,269.29,267.46,267.46,13703.0
2021-01-28 12:30:00,267.39,268.06,267.12,267.45,14937.0,267.39,268.06,267.12,267.45,14937.0
2021-01-28 13:00:00,267.71,268.57,267.18,267.61,6938.0,267.71,268.57,267.18,267.61,6938.0
2021-01-28 13:30:00,267.97,268.25,267.46,267.84,16761.0,267.97,268.25,267.46,267.84,16761.0
2021-01-28 14:00:00,267.63,267.73,265.39,265.54,9818.0,267.63,267.73,265.39,265.54,9818.0
2021-01-28 14:30:00,265.76,268.46,265.62,268.46,24032.0,265.76,268.46,265.62,268.46,24032.0
2021-01-28 15:00:00,268.47,268.47,266.53,267.71,41479.0,268.47,268.47,266.53,267.71,41479.0
2021-01-28 15:30:00,267.79,267.83,266.35,266.56,42189.0,267.79,267.83,266.35,266.56,42189.0
2021-01-29 09:30:00,266.44,267.12,264.67,267.05,6945.0,266.44,267.12,264.67,267.05,6945.0
2021-01-29 10:00:00,266.99,266.99,265.92,266.75,3797.0,266.99,266.99,265.92,266.75,3797.0
2021-01-29 10:30:00,266.5,266.72,263.99,265.41,8819.0,266.5,266.72,263.99,265.41,8819.0
2021-01-29 11:00:00,265.7,265.7,264.73,265.2,2000.0,265.7,265.7,264.73,265.2,2000.0
2021-01-29 11:30:00,264.76,265.84,264.43,264.71,5449.0,264.76,265.84,264.43,264.71,5449.0
2021-01-29 12:00:00,264.58,265.01,264.21,264.53,11977.0,264.58,265.01,264.21,264.53,11977.0
2021-01-29 12:30:00,264.14,264.14,262.67,263.31,4470.0,264.14,264.14,262.67,263.31,4470.0
2021-01-29 13:00:00,263.06,264.42,262.91,264.21,7178.0,263.06,264.42,262.91,264.21,7178.0
2021-01-29 13:30:00,264.78,265.0,264.03,264.22,6400.0,264.78,265.0,264.03,264.22,6400.0
2021-01-29 14:00:00,264.1,265.64,264.1,265.24,10129.0,264.1,265.64,264.1,265.24,10129.0
2021-01-29 14:30:00,265.26,265.54,264.97,265.14,10414.0,265.26,265.54,264.97,265.14,10414.0
2021-01-29 15:00:00,265.35,266.73,265.28,265.69,9557.0,265.35,266.73,265.28,265.69,9557.0
2021-01-29 15:30:00,265.75,266.35,263.85,264.66,41051.0,265.75,266.35,263.85,264.66,41051.0
2021-02-01 09:30:00,266.55,268.32,266.35,267.5,48614.0,266.55,268.32,266.35,267.5,48614.0
2021-02-01 10:00:00,267.34,268.94,266.62,266.99,28313.0,267.34,268.94,266.62,266.99,28313.0
2021-02-01 10:30:00,267.31,267.53,266.59,267.19,12940.0,267.31,267.53,266.59,267.19,12940.0
2021-02-01 11:00:00,267.31,267.9,266.89,267.25,14788.0,267.31,267.9,266.89,267.25,14788.0
2021-02-01 11:30:00,267.33,268.93,267.27,268.28,16137.0,267.33,268.93,267.27,268.28,16137.0
2021-02-01 12:00:00,268.49,269.06,268.05,268.05,24097.0,268.49,269.06,268.05,268.05,24097.0
2021-02-01 12:30:00,268.24,268.76,268.08,268.53,11020.0,268.24,268.76,268.08,268.53,11020.0
2021-02-01 13:00:00,268.56,268.57,267.69,267.97,9809.0,268.56,268.57,267.69,267.97,9809.0
2021-02-01 13:30:00,268.01,269.43,267.92,268.94,16973.0,268.01,269.43,267.92,268.94,16973.0
2021-02-01 14:00:00,268.9,269.03,268.17,268.7,17279.0,268.9,269.03,268.17,268.7,17279.0
2021-02-01 14:30:00,268.69,270.06,268.21,268.92,29167.0,268.69,270.06,268.21,268.92,29167.0
2021-02-01 15:00:00,268.94,270.06,268.82,269.81,19459.0,268.94,270.06,268.82,269.81,19459.0
2021-02-01 15:30:00,269.71,269.92,268.58,268.6,88441.0,269.71,269.92,268.58,268.6,88441.0
2021-02-02 09:30:00,284.2,299.06,281.47,290.89,170805.0,284.2,299.06,281.47,290.89,170805.0
2021-02-02 10:00:00,290.75,296.56,290.0,294.61,76690.0,290.75,296.56,290.0,294.61,76690.0
2021-02-02 10:30:00,294.68,296.39,291.68,292.66,77517.0,294.68,296.39,291.68,292.66,77517.0
2021-02-02 11:00:00,292.58,292.58,287.31,290.94,44117.0,292.58,292.58,287.31,290.94,44117.0
2021-02-02 11:30:00,291.05,293.4,289.81,289.94,28206.0,291.05,293.4,289.81,289.94,28206.0
2021-02-02 12:00:00,290.47,292.11,289.03,289.67,20253.0,290.47,292.11,289.03,289.67,20253.0
2021-02-02 12:30:00,289.51,291.02,288.6,289.26,20276.0,289.51,291.02,288.6,289.26,20276.0
2021-02-02 13:00:00,289.43,290.47,288.54,288.73,20960.0,289.43,290.47,288.54,288.73,20960.0
2021-02-02 13:30:00,288.91,289.94,288.59,289.6,15326.0,288.91,289.94,288.59,289.6,15326.0
2021-02-02 14:00:00,289.53,289.89,288.61,289.15,37262.0,289.53,289.89,288.61,289.15,37262.0
2021-02-02 14:30:00,289.38,290.88,288.86,290.51,29241.0,289.38,290.88,288.86,290.51,29241.0
2021-02-02 15:00:00,290.85,292.12,290.58,290.71,28871.0,290.85,292.12,290.58,290.71,28871.0
2021-02-02 15:30:00,291.1,291.92,290.42,291.31,166149.0,291.1,291.92,290.42,291.31,166149.0
2021-02-03 09:30:00,289.66,291.15,282.94,283.88,38434.0,289.66,291.15,282.94,283.88,38434.0
2021-02-03 10:00:00,284.57,285.23,282.63,284.29,20720.0,284.57,285.23,282.63,284.29,20720.0
2021-02-03 10:30:00,284.69,284.69,280.03,283.63,24190.0,284.69,284.69,280.03,283.63,24190.0
2021-02-03 11:00:00,283.41,287.58,283.08,287.18,86088.0,283.41,287.58,283.08,287.18,86088.0
2021-02-03 11:30:00,287.12,287.12,283.73,283.74,31112.0,287.12,287.12,283.73,283.74,31112.0
2021-02-03 12:00:00,283.41,284.18,282.26,282.59,11622.0,283.41,284.18,282.26,282.59,11622.0
2021-02-03 12:30:00,282.6,283.12,282.2,282.83,12990.0,282.6,283.12,282.2,282.83,12990.0
2021-02-03 13:00:00,282.79,282.82,282.04,282.34,9626.0,282.79,282.82,282.04,282.34,9626.0
2021-02-03 13:30:00,282.18,282.89,281.67,282.85,8867.0,282.18,282.89,281.67,282.85,8867.0
2021-02-03 14:00:00,282.9,283.03,282.03,282.04,7937.0,282.9,283.03,282.03,282.04,7937.0
2021-02-03 14:30:00,282.04,282.38,281.39,282.33,9769.0,282.04,282.38,281.39,282.33,9769.0
2021-02-03 15:00:00,282.26,282.65,281.68,281.8,15646.0,282.26,282.65,281.68,281.8,15646.0
2021-02-03 15:30:00,281.8,282.17,280.61,280.75,74669.0,281.8,282.17,280.61,280.75,74669.0
2021-02-04 09:30:00,281.05,283.52,280.55,282.15,14020.0,281.05,283.52,280.55,282.15,14020.0
2021-02-04 10:00:00,282.32,285.06,282.07,285.05,31946.0,282.32,285.06,282.07,285.05,31946.0
2021-02-04 10:30:00,284.46,287.9,284.46,287.37,30744.0,284.46,287.9,284.46,287.37,30744.0
2021-02-04 11:00:00,287.28,287.43,284.82,285.75,28754.0,287.28,287.43,284.82,285.75,28754.0
2021-02-04 11:30:00,285.65,287.22,285.53,286.92,25247.0,285.65,287.22,285.53,286.92,25247.0
2021-02-04 12:00:00,286.9,287.17,285.59,285.92,15217.0,286.9,287.17,285.59,285.92,15217.0
2021-02-04 12:30:00,285.61,285.93,283.89,284.08,13099.0,285.61,285.93,283.89,284.08,13099.0
2021-02-04 13:00:00,284.31,284.33,283.49,283.49,16763.0,284.31,284.33,283.49,283.49,16763.0
2021-02-04 13:30:00,283.49,284.04,282.67,283.99,15675.0,283.49,284.04,282.67,283.99,15675.0
2021-02-04 14:00:00,283.99,284.99,283.81,284.24,9484.0,283.99,284.99,283.81,284.24,9484.0
2021-02-04 14:30:00,284.33,284.87,283.93,283.93,12873.0,284.33,284.87,283.93,283.93,12873.0
2021-02-04 15:00:00,283.91,285.78,283.7,285.78,18076.0,283.91,285.78,283.7,285.78,18076.0
2021-02-04 15:30:00,285.84,286.98,285.64,286.44,86456.0,285.84,286.98,285.64,286.44,86456.0
2021-02-05 09:30:00,286.31,287.65,284.02,285.21,12350.0,286.31,287.65,284.02,285.21,12350.0
2021-02-05 10:00:00,284.93,285.76,283.87,285.07,12378.0,284.93,285.76,283.87,285.07,12378.0
2021-02-05 10:30:00,285.2,286.6,285.11,285.98,11774.0,285.2,286.6,285.11,285.98,11774.0
2021-02-05 11:00:00,286.14,287.29,284.97,286.19,20604.0,286.14,287.29,284.97,286.19,20604.0
2021-02-05 11:30:00,286.46,287.41,285.65,285.66,6700.0,286.46,287.41,285.65,285.66,6700.0
2021-02-05 12:00:00,285.42,285.83,284.65,284.79,6142.0,285.42,285.83,284.65,284.79,6142.0
2021-02-05 12:30:00,284.62,285.09,284.15,285.06,5680.0,284.62,285.09,284.15,285.06,5680.0
2021-02-05 13:00:00,284.99,285.0,283.93,284.44,6893.0,284.99,285.0,283.93,284.44,6893.0
2021-02-05 13:30:00,284.29,284.43,283.54,284.1,7901.0,284.29,284.43,283.54,284.1,7901.0
2021-02-05 14:00:00,283.9,284.29,283.77,284.29,4500.0,283.9,284.29,283.77,284.29,4500.0
2021-02-05 14:30:00,284.07,284.23,282.42,282.66,10175.0,284.07,284.23,282.42,282.66,10175.0
2021-02-05 15:00:00,282.77,283.94,282.46,283.64,6698.0,282.77,283.94,282.46,283.64,6698.0
2021-02-05 15:30:00,283.62,283.99,282.77,283.48,54822.0,283.62,283.99,282.77,283.48,54822.0
2021-02-08 09:30:00,284.49,285.31,283.61,284.05,15076.0,284.49,285.31,283.61,284.05,15076.0
2021-02-08 10:00:00,284.42,284.61,282.33,283.31,10512.0,284.42,284.61,282.33,283.31,10512.0
2021-02-08 10:30:00,283.63,284.15,282.44,282.7,10313.0,283.63,284.15,282.44,282.7,10313.0
2021-02-08 11:00:00,282.86,282.98,280.86,282.12,9603.0,282.86,282.98,280.86,282.12,9603.0
2021-02-08 11:30:00,282.12,283.25,281.5,282.69,7907.0,282.12,283.25,281.5,282.69,7907.0
2021-02-08 12:00:00,282.72,282.99,282.21,282.78,12161.0,282.72,282.99,282.21,282.78,12161.0
2021-02-08 12:30:00,282.8,283.07,281.01,281.39,9992.0,282.8,283.07,281.01,281.39,9992.0
2021-02-08 13:00:00,281.27,283.01,281.14,282.88,10504.0,281.27,283.01,281.14,282.88,10504.0
2021-02-08 13:30:00,282.74,283.14,282.38,282.38,7943.0,282.74,283.14,282.38,282.38,7943.0
2021-02-08 14:00:00,282.63,283.91,282.57,283.53,7333.0,282.63,283.91,282.57,283.53,7333.0
2021-02-08 14:30:00,283.58,283.69,282.89,283.05,7370.0,283.58,283.69,282.89,283.05,7370.0
2021-02-08 15:00:00,283.15,283.34,282.8,283.15,8703.0,283.15,283.34,282.8,283.15,8703.0
2021-02-08 15:30:00,283.43,284.65,282.66,284.64,51199.0,283.43,284.65,282.66,284.64,51199.0
2021-02-09 09:30:00,283.83,283.93,282.69,283.06,14581.0,283.83,283.93,282.69,283.06,14581.0
2021-02-09 10:00:00,282.61,283.68,281.96,283.33,15564.0,282.61,283.68,281.96,283.33,15564.0
2021-02-09 10:30:00,283.46,284.28,282.09,282.53,17368.0,283.46,284.28,282.09,282.53,17368.0
2021-02-09 11:00:00,282.6,282.7,281.37,281.98,7559.0,282.6,282.7,281.37,281.98,7559.0
2021-02-09 11:30:00,282.29,282.76,281.92,282.06,5565.0,282.29,282.76,281.92,282.06,5565.0
2021-02-09 12:00:00,282.07,283.02,282.07,282.15,7326.0,282.07,283.02,282.07,282.15,7326.0
2021-02-09 12:30:00,282.07,282.56,281.85,282.01,12588.0,282.07,282.56,281.85,282.01,12588.0
2021-02-09 13:00:00,282.0,282.58,281.9,282.05,8626.0,282.0,282.58,281.9,282.05,8626.0
2021-02-09 13:30:00,282.2,282.82,282.1,282.56,8741.0,282.2,282.82,282.1,282.56,8741.0
2021-02-09 14:00:00,282.65,283.15,282.65,282.79,8030.0,282.65,283.15,282.65,282.79,8030.0
2021-02-09 14:30:00,282.7,283.01,282.29,282.59,10518.0,282.7,283.01,282.29,282.59,10518.0
2021-02-09 15:00:00,282.74,283.14,282.54,282.67,11269.0,282.74,283.14,282.54,282.67,11269.0
2021-02-09 15:30:00,282.68,283.04,282.15,282.64,28357.0,282.68,283.04,282.15,282.64,28357.0
2021-02-10 09:30:00,286.01,289.38,283.33,289.17,19818.0,286.01,289.38,283.33,289.17,19818.0
2021-02-10 10:00:00,289.33,289.47,286.73,287.03,11993.0,289.33,289.47,286.73,287.03,11993.0
2021-02-10 10:30:00,286.87,287.6,285.01,287.6,11677.0,286.87,287.6,285.01,287.6,11677.0
2021-02-10 11:00:00,287.4,287.52,286.82,287.14,7340.0,287.4,287.52,286.82,287.14,7340.0
2021-02-10 11:30:00,286.84,287.3,285.93,286.01,5832.0,286.84,287.3,285.93,286.01,5832.0
2021-02-10 12:00:00,285.99,286.09,284.65,285.1,10743.0,285.99,286.09,284.65,285.1,10743.0
2021-02-10 12:30:00,285.01,285.32,284.22,284.61,7878.0,285.01,285.32,284.22,284.61,7878.0
2021-02-10 13:00:00,284.92,285.54,284.89,285.09,5700.0,284.92,285.54,284.89,285.09,5700.0
2021-02-10 13:30:00,285.16,285.22,284.46,284.73,6413.0,285.16,285.22,284.46,284.73,6413.0
2021-02-10 14:00:00,284.98,285.62,284.37,285.62,4977.0,284.98,285.62,284.37,285.62,4977.0
2021-02-10 14:30:00,285.85,286.25,285.54,286.09,5223.0,285.85,286.25,285.54,286.09,5223.0
2021-02-10 15:00:00,286.42,286.5,285.31,285.34,12698.0,286.42,286.5,285.31,285.34,12698.0
2021-02-10 15:30:00,285.37,285.47,283.41,284.02,30972.0,285.37,285.47,283.41,284.02,30972.0
2021-02-11 09:30:00,284.49,284.89,282.67,282.78,7929.0,284.49,284.89,282.67,282.78,7929.0
2021-02-11 10:00:00,282.73,284.95,282.73,284.36,6077.0,282.73,284.95,282.73,284.36,6077.0
2021-02-11 10:30:00,284.44,285.42,284.29,284.29,6876.0,284.44,285.42,284.29,284.29,6876.0
2021-02-11 11:00:00,284.19,284.98,283.97,284.8,4448.0,284.19,284.98,283.97,284.8,4448.0
2021-02-11 11:30:00,284.83,284.93,283.96,284.61,8106.0,284.83,284.93,283.96,284.61,8106.0
2021-02-11 12:00:00,284.57,284.67,284.01,284.05,8830.0,284.57,284.67,284.01,284.05,8830.0
2021-02-11 12:30:00,284.12,284.2,282.62,283.44,5540.0,284.12,284.2,282.62,283.44,5540.0
2021-02-11 13:00:00,283.53,284.02,283.25,283.96,4041.0,283.53,284.02,283.25,283.96,4041.0
2021-02-11 13:30:00,283.78,284.19,283.73,284.02,3950.0,283.78,284.19,283.73,284.02,3950.0
2021-02-11 14:00:00,283.78,283.94,283.44,283.6,6995.0,283.78,283.94,283.44,283.6,6995.0
2021-02-11 14:30:00,283.83,284.03,283.21,283.72,10340.0,283.83,284.03,283.21,283.72,10340.0
2021-02-11 15:00:00,283.73,283.73,282.87,282.87,12194.0,283.73,283.73,282.87,282.87,12194.0
2021-02-11 15:30:00,283.04,283.21,281.62,282.73,52157.0,283.04,283.21,281.62,282.73,52157.0
2021-02-12 09:30:00,281.28,285.29,281.28,283.2,19628.0,281.28,285.29,281.28,283.2,19628.0
2021-02-12 10:00:00,283.21,285.36,283.21,283.81,24401.0,283.21,285.36,283.21,283.81,24401.0
2021-02-12 10:30:00,284.01,285.76,283.06,285.75,30057.0,284.01,285.76,283.06,285.75,30057.0
2021-02-12 11:00:00,285.75,285.8,284.01,284.09,16894.0,285.75,285.8,284.01,284.09,16894.0
2021-02-12 11:30:00,284.1,284.61,283.73,283.94,16159.0,284.1,284.61,283.73,283.94,16159.0
2021-02-12 12:00:00,283.94,284.15,283.49,283.49,10938.0,283.94,284.15,283.49,283.49,10938.0
2021-02-12 12:30:00,283.35,283.42,282.63,282.8,7765.0,283.35,283.42,282.63,282.8,7765.0
2021-02-12 13:00:00,282.52,283.17,282.35,282.88,6958.0,282.52,283.17,282.35,282.88,6958.0
2021-02-12 13:30:00,282.87,283.17,282.43,283.0,7895.0,282.87,283.17,282.43,283.0,7895.0
2021-02-12 14:00:00,282.91,283.0,282.39,282.55,9951.0,282.91,283.0,282.39,282.55,9951.0
2021-02-12 14:30:00,282.57,282.69,282.21,282.51,5812.0,282.57,282.69,282.21,282.51,5812.0
2021-02-12 15:00:00,282.44,282.59,281.8,281.88,10677.0,282.44,282.59,281.8,281.88,10677.0
2021-02-12 15:30:00,282.0,283.98,281.97,283.96,44591.0,282.0,283.98,281.97,283.96,44591.0
2021-02-16 09:30:00,285.21,285.21,281.31,281.87,11517.0,285.21,285.21,281.31,281.87,11517.0
2021-02-16 10:00:00,282.49,283.7,281.88,283.6,7487.0,282.49,283.7,281.88,283.6,7487.0
2021-02-16 10:30:00,283.7,285.61,282.89,284.13,26395.0,283.7,285.61,282.89,284.13,26395.0
2021-02-16 11:00:00,283.67,284.15,283.19,283.36,7064.0,283.67,284.15,283.19,283.36,7064.0
2021-02-16 11:30:00,283.46,283.69,282.8,283.16,5822.0,283.46,283.69,282.8,283.16,5822.0
2021-02-16 12:00:00,283.41,283.42,282.43,282.44,5387.0,283.41,283.42,282.43,282.44,5387.0
2021-02-16 12:30:00,282.69,282.69,280.88,281.77,8816.0,282.69,282.69,280.88,281.77,8816.0
2021-02-16 13:00:00,281.62,281.87,281.35,281.87,5426.0,281.62,281.87,281.35,281.87,5426.0
2021-02-16 13:30:00,281.99,282.16,281.22,281.73,5699.0,281.99,282.16,281.22,281.73,5699.0
2021-02-16 14:00:00,281.87,282.63,281.68,282.6,2396.0,281.87,282.63,281.68,282.6,2396.0
2021-02-16 14:30:00,282.69,283.08,282.29,282.92,6429.0,282.69,283.08,282.29,282.92,6429.0
2021-02-16 15:00:00,283.09,283.11,282.24,282.46,5762.0,283.09,283.11,282.24,282.46,5762.0
2021-02-16 15:30:00,282.44,283.39,281.96,282.54,30089.0,282.44,283.39,281.96,282.54,30089.0
2021-02-17 09:30:00,280.72,283.1,280.07,282.35,31385.0,280.72,283.1,280.07,282.35,31385.0
2021-02-17 10:00:00,281.69,283.6,281.69,282.95,6396.0,281.69,283.6,281.69,282.95,6396.0
2021-02-17 10:30:00,282.8,283.71,281.94,282.02,9250.0,282.8,283.71,281.94,282.02,9250.0
2021-02-17 11:00:00,281.88,282.31,280.98,281.29,6078.0,281.88,282.31,280.98,281.29,6078.0
2021-02-17 11:30:00,281.11,281.83,279.72,281.45,7553.0,281.11,281.83,279.72,281.45,7553.0
2021-02-17 12:00:00,281.6,282.48,281.47,282.07,4395.0,281.6,282.48,281.47,282.07,4395.0
2021-02-17 12:30:00,282.09,282.62,280.41,280.42,12451.0,282.09,282.62,280.41,280.42,12451.0
2021-02-17 13:00:00,280.48,280.7,279.9,279.93,7899.0,280.48,280.7,279.9,279.93,7899.0
2021-02-17 13:30:00,279.99,280.95,279.85,280.95,7084.0,279.99,280.95,279.85,280.95,7084.0
2021-02-17 14:00:00,281.05,282.03,281.03,281.06,6750.0,281.05,282.03,281.03,281.06,6750.0
2021-02-17 14:30:00,281.12,281.38,280.71,281.06,4987.0,281.12,281.38,280.71,281.06,4987.0
2021-02-17 15:00:00,281.01,281.66,280.9,281.66,7023.0,281.01,281.66,280.9,281.66,7023.0
2021-02-17 15:30:00,281.75,282.59,281.32,282.53,37263.0,281.75,282.59,281.32,282.53,37263.0
2021-02-18 09:30:00,279.94,281.44,279.4,281.44,9181.0,279.94,281.44,279.4,281.44,9181.0
2021-02-18 10:00:00,281.44,282.06,280.78,282.04,5914.0,281.44,282.06,280.78,282.04,5914.0
2021-02-18 10:30:00,282.59,283.63,281.52,282.88,11300.0,282.59,283.63,281.52,282.88,11300.0
2021-02-18 11:00:00,282.97,283.51,282.56,282.56,6642.0,282.97,283.51,282.56,282.56,6642.0
2021-02-18 11:30:00,282.21,282.43,281.23,281.63,6236.0,282.21,282.43,281.23,281.63,6236.0
2021-02-18 12:00:00,281.4,281.43,280.83,281.11,4489.0,281.4,281.43,280.83,281.11,4489.0
2021-02-18 12:30:00,281.03,281.83,280.66,281.31,4052.0,281.03,281.83,280.66,281.31,4052.0
2021-02-18 13:00:00,281.28,281.82,281.0,281.56,3585.0,281.28,281.82,281.0,281.56,3585.0
2021-02-18 13:30:00,281.64,281.67,280.95,281.1,4144.0,281.64,281.67,280.95,281.1,4144.0
2021-02-18 14:00:00,281.27,282.17,281.27,281.7,5293.0,281.27,282.17,281.27,281.7,5293.0
2021-02-18 14:30:00,281.73,281.81,281.09,281.29,3345.0,281.73,281.81,281.09,281.29,3345.0
2021-02-18 15:00:00,281.19,281.57,281.0,281.4,6886.0,281.19,281.57,281.0,281.4,6886.0
2021-02-18 15:30:00,281.44,281.73,280.23,280.8,25012.0,281.44,281.73,280.23,280.8,25012.0
2021-02-19 09:30:00,281.55,283.24,280.91,282.85,19619.0,281.55,283.24,280.91,282.85,19619.0
2021-02-19 10:00:00,282.85,283.31,281.3,282.04,8006.0,282.85,283.31,281.3,282.04,8006.0
2021-02-19 10:30:00,282.16,282.22,281.47,281.84,5353.0,282.16,282.22,281.47,281.84,5353.0
2021-02-19 11:00:00,281.76,283.12,281.76,282.07,4574.0,281.76,283.12,281.76,282.07,4574.0
2021-02-19 11:30:00,282.14,282.18,281.45,281.51,6200.0,282.14,282.18,281.45,281.51,6200.0
2021-02-19 12:00:00,281.7,282.3,281.27,281.27,6569.0,281.7,282.3,281.27,281.27,6569.0
2021-02-19 12:30:00,281.55,282.24,281.4,282.24,4959.0,281.55,282.24,281.4,282.24,4959.0
2021-02-19 13:00:00,281.89,282.42,281.69,282.14,5600.0,281.89,282.42,281.69,282.14,5600.0
2021-02-19 13:30:00,282.19,282.29,281.1,281.77,8973.0,282.19,282.29,281.1,281.77,8973.0
2021-02-19 14:00:00,281.88,282.08,280.96,281.07,6183.0,281.88,282.08,280.96,281.07,6183.0
2021-02-19 14:30:00,280.95,281.52,280.71,280.97,8705.0,280.95,281.52,280.71,280.97,8705.0
2021-02-19 15:00:00,280.99,283.14,280.97,283.14,90292.0,280.99,283.14,280.97,283.14,90292.0
2021-02-19 15:30:00,283.33,283.33,281.37,281.81,46939.0,283.33,283.33,281.37,281.81,46939.0
2021-02-22 09:30:00,280.6,280.73,277.41,278.01,8882.0,280.6,280.73,277.41,278.01,8882.0
2021-02-22 10:00:00,278.02,279.11,276.71,279.11,9117.0,278.02,279.11,276.71,279.11,9117.0
2021-02-22 10:30:00,278.86,280.08,278.86,279.93,9434.0,278.86,280.08,278.86,279.93,9434.0
2021-02-22 11:00:00,279.93,280.02,279.21,279.89,6267.0,279.93,280.02,279.21,279.89,6267.0
2021-02-22 11:30:00,279.51,280.27,279.33,280.27,5790.0,279.51,280.27,279.33,280.27,5790.0
2021-02-22 12:00:00,280.21,281.08,280.08,280.72,5056.0,280.21,281.08,280.08,280.72,5056.0
2021-02-22 12:30:00,280.84,281.27,280.45,280.55,4177.0,280.84,281.27,280.45,280.55,4177.0
2021-02-22 13:00:00,280.46,281.93,280.45,281.93,4426.0,280.46,281.93,280.45,281.93,4426.0
2021-02-22 13:30:00,281.96,282.17,281.3,281.41,3552.0,281.96,282.17,281.3,281.41,3552.0
2021-02-22 14:00:00,281.45,282.22,281.36,282.14,9750.0,281.45,282.22,281.36,282.14,9750.0
2021-02-22 14:30:00,282.12,282.41,281.31,281.94,4827.0,282.12,282.41,281.31,281.94,4827.0
2021-02-22 15:00:00,282.06,282.17,281.22,281.38,8849.0,282.06,282.17,281.22,281.38,8849.0
2021-02-22 15:30:00,281.47,281.5,279.81,279.82,46479.0,281.47,281.5,279.81,279.82,46479.0
2021-02-23 09:30:00,280.38,281.41,276.37,276.98,15341.0,280.38,281.41,276.37,276.98,15341.0
2021-02-23 10:00:00,277.09,277.72,274.14,276.28,14987.0,277.09,277.72,274.14,276.28,14987.0
2021-02-23 10:30:00,276.48,278.57,275.95,278.36,11043.0,276.48,278.57,275.95,278.36,11043.0
2021-02-23 11:00:00,278.06,279.57,277.96,278.78,8641.0,278.06,279.57,277.96,278.78,8641.0
2021-02-23 11:30:00,278.9,279.63,278.41,279.1,8766.0,278.9,279.63,278.41,279.1,8766.0
2021-02-23 12:00:00,279.11,279.56,277.85,278.56,7452.0,279.11,279.56,277.85,278.56,7452.0
2021-02-23 12:30:00,278.38,278.67,277.36,277.62,6479.0,278.38,278.67,277.36,277.62,6479.0
2021-02-23 13:00:00,277.37,279.14,277.36,278.83,7667.0,277.37,279.14,277.36,278.83,7667.0
2021-02-23 13:30:00,278.92,279.7,278.05,279.7,4495.0,278.92,279.7,278.05,279.7,4495.0
2021-02-23 14:00:00,279.33,279.75,278.93,278.99,5438.0,279.33,279.75,278.93,278.99,5438.0
2021-02-23 14:30:00,279.12,279.34,278.22,278.95,8865.0,279.12,279.34,278.22,278.95,8865.0
2021-02-23 15:00:00,279.0,280.28,278.93,280.19,7225.0,279.0,280.28,278.93,280.19,7225.0
2021-02-23 15:30:00,280.02,280.34,278.68,278.87,35641.0,280.02,280.34,278.68,278.87,35641.0
2021-02-24 09:30:00,279.89,281.23,278.6,278.72,6492.0,279.89,281.23,278.6,278.72,6492.0
2021-02-24 10:00:00,279.61,279.73,278.22,279.29,6846.0,279.61,279.73,278.22,279.29,6846.0
2021-02-24 10:30:00,279.14,280.3,278.94,280.25,5103.0,279.14,280.3,278.94,280.25,5103.0
2021-02-24 11:00:00,280.51,281.0,279.79,280.76,5736.0,280.51,281.0,279.79,280.76,5736.0
2021-02-24 11:30:00,281.01,281.78,281.0,281.78,3999.0,281.01,281.78,281.0,281.78,3999.0
2021-02-24 12:00:00,281.76,281.95,281.26,281.81,4247.0,281.76,281.95,281.26,281.81,4247.0
2021-02-24 12:30:00,281.89,282.4,281.49,281.55,5222.0,281.89,282.4,281.49,281.55,5222.0
2021-02-24 13:00:00,281.75,282.57,281.75,282.19,5584.0,281.75,282.57,281.75,282.19,5584.0
2021-02-24 13:30:00,282.14,282.56,281.92,282.41,6364.0,282.14,282.56,281.92,282.41,6364.0
2021-02-24 14:00:00,282.26,282.38,281.37,281.37,3441.0,282.26,282.38,281.37,281.37,3441.0
2021-02-24 14:30:00,281.61,281.86,280.85,281.44,4702.0,281.61,281.86,280.85,281.44,4702.0
2021-02-24 15:00:00,281.34,281.55,280.82,281.07,6408.0,281.34,281.55,280.82,281.07,6408.0
2021-02-24 15:30:00,280.93,281.16,279.61,279.9,36606.0,280.93,281.16,279.61,279.9,36606.0
2021-02-25 09:30:00,280.51,282.0,280.13,281.98,11500.0,280.51,282.0,280.13,281.98,11500.0
2021-02-25 10:00:00,282.27,283.0,281.24,281.41,7347.0,282.27,283.0,281.24,281.41,7347.0
2021-02-25 10:30:00,281.3,281.3,280.1,280.76,6838.0,281.3,281.3,280.1,280.76,6838.0
2021-02-25 11:00:00,280.51,281.56,280.41,280.58,6206.0,280.51,281.56,280.41,280.58,6206.0
2021-02-25 11:30:00,280.22,280.54,279.25,279.35,5630.0,280.22,280.54,279.25,279.35,5630.0
2021-02-25 12:00:00,279.21,280.12,279.21,279.78,6016.0,279.21,280.12,279.21,279.78,6016.0
2021-02-25 12:30:00,279.57,279.69,277.43,277.54,4691.0,279.57,279.69,277.43,277.54,4691.0
2021-02-25 13:00:00,277.54,278.29,276.7,278.29,5905.0,277.54,278.29,276.7,278.29,5905.0
2021-02-25 13:30:00,278.0,278.33,277.24,277.84,6539.0,278.0,278.33,277.24,277.84,6539.0
2021-02-25 14:00:00,277.69,279.24,277.37,279.1,6589.0,277.69,279.24,277.37,279.1,6589.0
2021-02-25 14:30:00,278.87,279.21,278.03,278.19,6467.0,278.87,279.21,278.03,278.19,6467.0
2021-02-25 15:00:00,278.44,278.44,277.49,277.54,9665.0,278.44,278.44,277.49,277.54,9665.0
2021-02-25 15:30:00,277.34,278.81,276.71,278.24,33060.0,277.34,278.81,276.71,278.24,33060.0
2021-02-26 09:30:00,278.03,279.5,275.06,275.85,51855.0,278.03,279.5,275.06,275.85,51855.0
2021-02-26 10:00:00,275.37,275.96,273.74,273.74,22309.0,275.37,275.96,273.74,273.74,22309.0
2021-02-26 10:30:00,273.63,275.11,272.91,274.72,10895.0,273.63,275.11,272.91,274.72,10895.0
2021-02-26 11:00:00,274.87,276.35,274.83,275.03,8699.0,274.87,276.35,274.83,275.03,8699.0
2021-02-26 11:30:00,275.19,276.69,275.19,276.69,4287.0,275.19,276.69,275.19,276.69,4287.0
2021-02-26 12:00:00,276.75,276.83,275.94,276.06,5864.0,276.75,276.83,275.94,276.06,5864.0
2021-02-26 12:30:00,275.98,276.29,274.54,274.54,4539.0,275.98,276.29,274.54,274.54,4539.0
2021-02-26 13:00:00,274.71,275.3,274.06,274.6,5905.0,274.71,275.3,274.06,274.6,5905.0
2021-02-26 13:30:00,274.79,274.93,272.69,272.78,7008.0,274.79,274.93,272.69,272.78,7008.0
2021-02-26 14:00:00,272.81,273.23,272.38,272.48,5200.0,272.81,273.23,272.38,272.48,5200.0
2021-02-26 14:30:00,272.48,274.25,272.13,274.25,10617.0,272.48,274.25,272.13,274.25,10617.0
2021-02-26 15:00:00,274.04,275.85,273.97,274.43,10691.0,274.04,275.85,273.97,274.43,10691.0
2021-02-26 15:30:00,274.66,275.17,273.88,273.88,56868.0,274.66,275.17,273.88,273.88,56868.0
2021-03-01 09:30:00,275.83,277.92,275.83,277.36,34237.0,275.83,277.92,275.83,277.36,34237.0
2021-03-01 10:00:00,277.63,279.98,277.63,278.56,11008.0,277.63,279.98,277.63,278.56,11008.0
2021-03-01 10:30:00,278.74,278.87,276.93,277.08,8408.0,278.74,278.87,276.93,277.08,8408.0
2021-03-01 11:00:00,277.41,277.43,275.97,277.04,6984.0,277.41,277.43,275.97,277.04,6984.0
2021-03-01 11:30:00,276.6,277.24,276.49,276.69,5323.0,276.6,277.24,276.49,276.69,5323.0
2021-03-01 12:00:00,277.07,278.28,276.9,278.1,7933.0,277.07,278.28,276.9,278.1,7933.0
2021-03-01 12:30:00,277.94,278.65,277.94,278.52,6915.0,277.94,278.65,277.94,278.52,6915.0
2021-03-01 13:00:00,278.4,278.4,277.51,277.92,4286.0,278.4,278.4,277.51,277.92,4286.0
2021-03-01 13:30:00,277.94,278.44,277.69,277.7,4260.0,277.94,278.44,277.69,277.7,4260.0
2021-03-01 14:00:00,277.71,278.43,277.63,278.07,5910.0,277.71,278.43,277.63,278.07,5910.0
2021-03-01 14:30:00,278.21,278.7,278.14,278.29,5297.0,278.21,278.7,278.14,278.29,5297.0
2021-03-01 15:00:00,278.08,278.44,277.61,277.87,6340.0,278.08,278.44,277.61,277.87,6340.0
2021-03-01 15:30:00,277.94,277.94,276.09,277.05,34300.0,277.94,277.94,276.09,277.05,34300.0
2021-03-02 09:30:00,276.16,277.68,276.07,276.25,7785.0,276.16,277.68,276.07,276.25,7785.0
2021-03-02 10:00:00,275.62,276.21,273.2,273.2,6336.0,275.62,276.21,273.2,273.2,6336.0
2021-03-02 10:30:00,273.76,274.83,273.31,273.38,10054.0,273.76,274.83,273.31,273.38,10054.0
2021-03-02 11:00:00,273.39,274.73,272.7,274.73,8262.0,273.39,274.73,272.7,274.73,8262.0
2021-03-02 11:30:00,275.21,275.21,273.22,273.57,6304.0,275.21,275.21,273.22,273.57,6304.0
2021-03-02 12:00:00,273.88,274.27,273.74,273.74,4203.0,273.88,274.27,273.74,273.74,4203.0
2021-03-02 12:30:00,273.69,274.36,273.53,273.53,5399.0,273.69,274.36,273.53,273.53,5399.0
2021-03-02 13:00:00,273.6,274.6,273.59,274.26,8364.0,273.6,274.6,273.59,274.26,8364.0
2021-03-02 13:30:00,274.27,274.99,274.27,274.62,6006.0,274.27,274.99,274.27,274.62,6006.0
2021-03-02 14:00:00,274.56,274.74,274.02,274.36,6772.0,274.56,274.74,274.02,274.36,6772.0
2021-03-02 14:30:00,274.51,274.8,274.24,274.61,4424.0,274.51,274.8,274.24,274.61,4424.0
2021-03-02 15:00:00,274.61,275.41,274.35,275.07,7257.0,274.61,275.41,274.35,275.07,7257.0
2021-03-02 15:30:00,274.94,275.45,273.96,274.25,32758.0,274.94,275.45,273.96,274.25,32758.0
2021-03-03 09:30:00,273.22,273.27,270.85,270.85,8569.0,273.22,273.27,270.85,270.85,8569.0
2021-03-03 10:00:00,270.32,270.48,268.39,268.59,8315.0,270.32,270.48,268.39,268.59,8315.0
2021-03-03 10:30:00,268.48,268.69,266.91,267.98,13433.0,268.48,268.69,266.91,267.98,13433.0
2021-03-03 11:00:00,268.07,270.1,267.91,270.1,5801.0,268.07,270.1,267.91,270.1,5801.0
2021-03-03 11:30:00,270.66,270.66,268.26,269.23,11169.0,270.66,270.66,268.26,269.23,11169.0
2021-03-03 12:00:00,269.28,269.28,268.2,268.4,7169.0,269.28,269.28,268.2,268.4,7169.0
2021-03-03 12:30:00,268.28,268.89,267.6,267.6,12153.0,268.28,268.89,267.6,267.6,12153.0
2021-03-03 13:00:00,267.8,268.96,266.97,268.51,12066.0,267.8,268.96,266.97,268.51,12066.0
2021-03-03 13:30:00,268.22,268.28,267.32,267.89,11637.0,268.22,268.28,267.32,267.89,11637.0
2021-03-03 14:00:00,268.36,268.49,266.52,266.63,14827.0,268.36,268.49,266.52,266.63,14827.0
2021-03-03 14:30:00,266.75,268.18,265.6,267.85,10389.0,266.75,268.18,265.6,267.85,10389.0
2021-03-03 15:00:00,268.09,268.28,267.06,267.99,19801.0,268.09,268.28,267.06,267.99,19801.0
2021-03-03 15:30:00,268.08,268.17,265.74,265.91,40191.0,268.08,268.17,265.74,265.91,40191.0
2021-03-04 09:30:00,264.82,266.57,262.92,265.09,18519.0,264.82,266.57,262.92,265.09,18519.0
2021-03-04 10:00:00,264.88,264.95,262.98,263.43,16474.0,264.88,264.95,262.98,263.43,16474.0
2021-03-04 10:30:00,263.16,264.11,262.55,262.61,10614.0,263.16,264.11,262.55,262.61,10614.0
2021-03-04 11:00:00,262.64,265.78,262.64,265.34,17505.0,262.64,265.78,262.64,265.34,17505.0
2021-03-04 11:30:00,265.87,267.45,265.3,267.21,10215.0,265.87,267.45,265.3,267.21,10215.0
2021-03-04 12:00:00,267.17,268.25,266.27,266.27,28661.0,267.17,268.25,266.27,266.27,28661.0
2021-03-04 12:30:00,266.14,266.45,263.23,263.31,8200.0,266.14,266.45,263.23,263.31,8200.0
2021-03-04 13:00:00,263.35,263.63,261.01,261.73,8723.0,263.35,263.63,261.01,261.73,8723.0
2021-03-04 13:30:00,262.06,262.49,259.5,260.25,13109.0,262.06,262.49,259.5,260.25,13109.0
2021-03-04 14:00:00,260.35,263.09,259.82,263.08,8520.0,260.35,263.09,259.82,263.08,8520.0
2021-03-04 14:30:00,262.69,263.53,262.12,263.06,10526.0,262.69,263.53,262.12,263.06,10526.0
2021-03-04 15:00:00,263.09,263.16,261.41,261.74,10231.0,263.09,263.16,261.41,261.74,10231.0
2021-03-04 15:30:00,261.7,262.4,261.01,261.64,34144.0,261.7,262.4,261.01,261.64,34144.0
2021-03-05 09:30:00,262.46,264.5,261.35,262.45,12067.0,262.46,264.5,261.35,262.45,12067.0
2021-03-05 10:00:00,262.89,262.99,260.05,260.42,17703.0,262.89,262.99,260.05,260.42,17703.0
2021-03-05 10:30:00,260.21,261.24,259.58,260.15,6858.0,260.21,261.24,259.58,260.15,6858.0
2021-03-05 11:00:00,259.73,260.65,259.24,259.35,9952.0,259.73,260.65,259.24,259.35,9952.0
2021-03-05 11:30:00,259.52,260.93,258.91,260.61,8758.0,259.52,260.93,258.91,260.61,8758.0
2021-03-05 12:00:00,260.85,263.12,260.82,262.83,8534.0,260.85,263.12,260.82,262.83,8534.0
2021-03-05 12:30:00,262.81,264.42,262.7,263.92,11454.0,262.81,264.42,262.7,263.92,11454.0
2021-03-05 13:00:00,264.18,265.6,263.83,265.07,8701.0,264.18,265.6,263.83,265.07,8701.0
2021-03-05 13:30:00,265.22,266.46,265.12,265.56,8506.0,265.22,266.46,265.12,265.56,8506.0
2021-03-05 14:00:00,265.75,266.13,265.01,266.01,4158.0,265.75,266.13,265.01,266.01,4158.0
2021-03-05 14:30:00,266.12,266.69,265.36,265.83,12745.0,266.12,266.69,265.36,265.83,12745.0
2021-03-05 15:00:00,265.96,267.14,265.83,265.94,24709.0,265.96,267.14,265.83,265.94,24709.0
2021-03-05 15:30:00,266.18,266.98,266.06,266.44,33575.0,266.18,266.98,266.06,266.44,33575.0
2021-03-08 09:30:00,266.88,267.49,263.97,267.07,16769.0,266.88,267.49,263.97,267.07,16769.0
2021-03-08 10:00:00,267.26,271.03,267.0,270.24,9793.0,267.26,271.03,267.0,270.24,9793.0
2021-03-08 10:30:00,269.68,269.68,268.35,269.31,8024.0,269.68,269.68,268.35,269.31,8024.0
2021-03-08 11:00:00,269.4,270.32,269.27,270.32,5043.0,269.4,270.32,269.27,270.32,5043.0
2021-03-08 11:30:00,270.25,270.45,269.18,269.71,5200.0,270.25,270.45,269.18,269.71,5200.0
2021-03-08 12:00:00,269.93,270.29,268.95,269.02,18413.0,269.93,270.29,268.95,269.02,18413.0
2021-03-08 12:30:00,269.11,269.64,268.29,268.37,14250.0,269.11,269.64,268.29,268.37,14250.0
2021-03-08 13:00:00,268.39,268.86,268.06,268.53,5119.0,268.39,268.86,268.06,268.53,5119.0
2021-03-08 13:30:00,268.44,268.8,267.45,267.56,5817.0,268.44,268.8,267.45,267.56,5817.0
2021-03-08 14:00:00,267.7,268.55,267.44,267.75,6510.0,267.7,268.55,267.44,267.75,6510.0
2021-03-08 14:30:00,268.38,268.38,266.58,267.4,8446.0,268.38,268.38,266.58,267.4,8446.0
2021-03-08 15:00:00,267.56,267.57,265.59,265.95,9298.0,267.56,267.57,265.59,265.95,9298.0
2021-03-08 15:30:00,265.97,266.61,264.54,264.64,25048.0,265.97,266.61,264.54,264.64,25048.0
2021-03-09 09:30:00,266.4,272.4,264.67,270.18,20324.0,266.4,272.4,264.67,270.18,20324.0
2021-03-09 10:00:00,270.42,273.1,270.02,272.12,18187.0,270.42,273.1,270.02,272.12,18187.0
2021-03-09 10:30:00,272.22,273.26,271.0,272.26,16596.0,272.22,273.26,271.0,272.26,16596.0
2021-03-09 11:00:00,272.26,273.19,272.12,272.8,7907.0,272.26,273.19,272.12,272.8,7907.0
2021-03-09 11:30:00,273.01,273.57,271.95,272.67,8170.0,273.01,273.57,271.95,272.67,8170.0
2021-03-09 12:00:00,273.0,274.6,272.89,274.47,9675.0,273.0,274.6,272.89,274.47,9675.0
2021-03-09 12:30:00,274.51,275.07,274.34,274.66,17527.0,274.51,275.07,274.34,274.66,17527.0
2021-03-09 13:00:00,274.79,275.07,274.38,274.38,9666.0,274.79,275.07,274.38,274.38,9666.0
2021-03-09 13:30:00,274.44,275.53,274.44,274.74,8745.0,274.44,275.53,274.44,274.74,8745.0
2021-03-09 14:00:00,274.67,274.85,272.54,273.35,11649.0,274.67,274.85,272.54,273.35,11649.0
2021-03-09 14:30:00,273.6,273.81,272.99,273.2,4424.0,273.6,273.81,272.99,273.2,4424.0
2021-03-09 15:00:00,273.23,273.72,273.23,273.38,9563.0,273.23,273.72,273.23,273.38,9563.0
2021-03-09 15:30:00,273.32,274.14,272.23,272.68,42807.0,273.32,274.14,272.23,272.68,42807.0
2021-03-10 09:30:00,274.96,276.93,274.19,276.92,25006.0,274.96,276.93,274.19,276.92,25006.0
2021-03-10 10:00:00,276.93,277.59,274.16,274.92,36256.0,276.93,277.59,274.16,274.92,36256.0
2021-03-10 10:30:00,275.06,275.87,274.06,274.35,16446.0,275.06,275.87,274.06,274.35,16446.0
2021-03-10 11:00:00,273.98,274.43,273.66,274.43,5352.0,273.98,274.43,273.66,274.43,5352.0
2021-03-10 11:30:00,274.48,275.97,274.47,275.83,6430.0,274.48,275.97,274.47,275.83,6430.0
2021-03-10 12:00:00,275.83,275.83,275.02,275.5,4032.0,275.83,275.83,275.02,275.5,4032.0
2021-03-10 12:30:00,275.6,275.89,274.89,275.62,4451.0,275.6,275.89,274.89,275.62,4451.0
2021-03-10 13:00:00,275.43,275.43,274.87,275.14,8186.0,275.43,275.43,274.87,275.14,8186.0
2021-03-10 13:30:00,275.32,275.32,273.13,273.44,22685.0,275.32,275.32,273.13,273.44,22685.0
2021-03-10 14:00:00,273.26,274.52,273.26,273.98,12542.0,273.26,274.52,273.26,273.98,12542.0
2021-03-10 14:30:00,273.83,274.42,273.6,274.01,10626.0,273.83,274.42,273.6,274.01,10626.0
2021-03-10 15:00:00,274.03,274.39,273.54,274.02,21447.0,274.03,274.39,273.54,274.02,21447.0
2021-03-10 15:30:00,274.15,274.19,272.34,272.34,38258.0,274.15,274.19,272.34,272.34,38258.0
2021-03-11 09:30:00,274.11,275.7,274.11,274.27,15962.0,274.11,275.7,274.11,274.27,15962.0
2021-03-11 10:00:00,274.54,275.05,274.06,274.55,9792.0,274.54,275.05,274.06,274.55,9792.0
2021-03-11 10:30:00,274.76,274.86,272.59,272.86,8784.0,274.76,274.86,272.59,272.86,8784.0
2021-03-11 11:00:00,272.97,273.62,272.71,273.19,16342.0,272.97,273.62,272.71,273.19,16342.0
2021-03-11 11:30:00,273.19,273.76,271.95,272.45,18465.0,273.19,273.76,271.95,272.45,18465.0
2021-03-11 12:00:00,272.3,272.93,272.16,272.49,7317.0,272.3,272.93,272.16,272.49,7317.0
2021-03-11 12:30:00,272.65,272.65,271.8,272.32,4794.0,272.65,272.65,271.8,272.32,4794.0
2021-03-11 13:00:00,272.44,272.87,271.75,271.8,4101.0,272.44,272.87,271.75,271.8,4101.0
2021-03-11 13:30:00,271.81,272.18,271.74,271.83,17373.0,271.81,272.18,271.74,271.83,17373.0
2021-03-11 14:00:00,271.91,273.31,271.8,272.86,44270.0,271.91,273.31,271.8,272.86,44270.0
2021-03-11 14:30:00,272.92,273.21,272.53,272.54,10365.0,272.92,273.21,272.53,272.54,10365.0
2021-03-11 15:00:00,272.64,273.0,272.42,272.89,9872.0,272.64,273.0,272.42,272.89,9872.0
2021-03-11 15:30:00,272.91,273.08,272.31,273.08,29823.0,272.91,273.08,272.31,273.08,29823.0
2021-03-12 09:30:00,272.03,272.03,268.94,270.34,10888.0,272.03,272.03,268.94,270.34,10888.0
2021-03-12 10:00:00,269.94,269.94,267.45,267.91,32595.0,269.94,269.94,267.45,267.91,32595.0
2021-03-12 10:30:00,267.82,269.57,267.82,269.36,14660.0,267.82,269.57,267.82,269.36,14660.0
2021-03-12 11:00:00,269.82,269.82,268.6,269.17,5587.0,269.82,269.82,268.6,269.17,5587.0
2021-03-12 11:30:00,269.07,269.43,268.75,269.43,4675.0,269.07,269.43,268.75,269.43,4675.0
2021-03-12 12:00:00,269.28,269.69,268.99,269.52,9866.0,269.28,269.69,268.99,269.52,9866.0
2021-03-12 12:30:00,269.55,269.69,268.45,268.95,13552.0,269.55,269.69,268.45,268.95,13552.0
2021-03-12 13:00:00,269.11,269.51,268.77,269.32,4637.0,269.11,269.51,268.77,269.32,4637.0
2021-03-12 13:30:00,269.49,269.5,268.42,269.14,5564.0,269.49,269.5,268.42,269.14,5564.0
2021-03-12 14:00:00,269.4,269.43,268.57,269.43,4657.0,269.4,269.43,268.57,269.43,4657.0
2021-03-12 14:30:00,269.48,269.48,268.39,269.27,5299.0,269.48,269.48,268.39,269.27,5299.0
2021-03-12 15:00:00,269.26,269.45,268.62,269.07,6287.0,269.26,269.45,268.62,269.07,6287.0
2021-03-12 15:30:00,269.12,269.12,268.03,268.83,41897.0,269.12,269.12,268.03,268.83,41897.0
2021-03-15 09:30:00,267.34,269.63,266.59,267.33,13990.0,267.34,269.63,266.59,267.33,13990.0
2021-03-15 10:00:00,267.66,269.43,266.57,266.57,7771.0,267.66,269.43,266.57,266.57,7771.0
2021-03-15 10:30:00,266.99,268.68,266.56,268.68,10144.0,266.99,268.68,266.56,268.68,10144.0
2021-03-15 11:00:00,268.41,268.48,266.76,266.76,14430.0,268.41,268.48,266.76,266.76,14430.0
2021-03-15 11:30:00,266.75,267.18,266.23,267.18,9059.0,266.75,267.18,266.23,267.18,9059.0
2021-03-15 12:00:00,267.39,267.96,267.2,267.21,6473.0,267.39,267.96,267.2,267.21,6473.0
2021-03-15 12:30:00,267.18,267.35,266.83,267.29,20045.0,267.18,267.35,266.83,267.29,20045.0
2021-03-15 13:00:00,267.13,267.78,267.1,267.36,16201.0,267.13,267.78,267.1,267.36,16201.0
2021-03-15 13:30:00,267.34,269.24,267.34,269.24,6622.0,267.34,269.24,267.34,269.24,6622.0
2021-03-15 14:00:00,269.38,270.6,269.37,270.18,9121.0,269.38,270.6,269.37,270.18,9121.0
2021-03-15 14:30:00,270.27,271.31,269.97,271.25,13973.0,270.27,271.31,269.97,271.25,13973.0
2021-03-15 15:00:00,271.12,271.5,270.49,270.95,9866.0,271.12,271.5,270.49,270.95,9866.0
2021-03-15 15:30:00,270.78,272.62,270.61,272.61,28401.0,270.78,272.62,270.61,272.61,28401.0
2021-03-16 09:30:00,274.43,276.57,273.16,276.01,10661.0,274.43,276.57,273.16,276.01,10661.0
2021-03-16 10:00:00,275.52,275.52,273.41,273.48,7430.0,275.52,275.52,273.41,273.48,7430.0
2021-03-16 10:30:00,273.37,273.37,272.12,272.3,5760.0,273.37,273.37,272.12,272.3,5760.0
2021-03-16 11:00:00,272.45,272.57,271.51,271.76,7035.0,272.45,272.57,271.51,271.76,7035.0
2021-03-16 11:30:00,271.88,272.77,271.67,271.9,13648.0,271.88,272.77,271.67,271.9,13648.0
2021-03-16 12:00:00,271.63,271.88,270.65,270.65,4215.0,271.63,271.88,270.65,270.65,4215.0
2021-03-16 12:30:00,270.5,270.92,270.2,270.61,6226.0,270.5,270.92,270.2,270.61,6226.0
2021-03-16 13:00:00,270.81,270.96,270.0,270.21,4073.0,270.81,270.96,270.0,270.21,4073.0
2021-03-16 13:30:00,270.2,270.2,269.21,269.54,4246.0,270.2,270.2,269.21,269.54,4246.0
2021-03-16 14:00:00,269.38,269.88,269.0,269.26,4633.0,269.38,269.88,269.0,269.26,4633.0
2021-03-16 14:30:00,269.49,269.59,268.75,269.55,3582.0,269.49,269.59,268.75,269.55,3582.0
2021-03-16 15:00:00,269.48,269.93,269.24,269.32,6634.0,269.48,269.93,269.24,269.32,6634.0
2021-03-16 15:30:00,269.47,270.68,269.29,269.62,23912.0,269.47,270.68,269.29,269.62,23912.0
2021-03-17 09:30:00,269.65,269.67,267.42,269.12,9127.0,269.65,269.67,267.42,269.12,9127.0
2021-03-17 10:00:00,269.07,270.2,268.53,270.2,6896.0,269.07,270.2,268.53,270.2,6896.0
2021-03-17 10:30:00,269.8,270.12,269.08,269.43,4301.0,269.8,270.12,269.08,269.43,4301.0
2021-03-17 11:00:00,269.42,270.1,268.89,269.55,4205.0,269.42,270.1,268.89,269.55,4205.0
2021-03-17 11:30:00,269.36,269.62,268.26,269.51,5493.0,269.36,269.62,268.26,269.51,5493.0
2021-03-17 12:00:00,269.28,269.52,269.21,269.37,5900.0,269.28,269.52,269.21,269.37,5900.0
2021-03-17 12:30:00,269.02,269.09,267.94,267.94,3656.0,269.02,269.09,267.94,267.94,3656.0
2021-03-17 13:00:00,267.96,268.7,267.96,268.69,2234.0,267.96,268.7,267.96,268.69,2234.0
2021-03-17 13:30:00,268.82,269.01,267.9,267.9,3472.0,268.82,269.01,267.9,267.9,3472.0
2021-03-17 14:00:00,268.3,269.66,267.88,267.88,6050.0,268.3,269.66,267.88,267.88,6050.0
2021-03-17 14:30:00,268.07,269.36,268.07,269.14,5156.0,268.07,269.36,268.07,269.14,5156.0
2021-03-17 15:00:00,269.32,269.7,268.82,268.89,6418.0,269.32,269.7,268.82,268.89,6418.0
2021-03-17 15:30:00,268.9,269.85,268.13,268.13,31599.0,268.9,269.85,268.13,268.13,31599.0
2021-03-18 09:30:00,268.02,268.04,265.91,267.79,7066.0,268.02,268.04,265.91,267.79,7066.0
2021-03-18 10:00:00,267.78,268.78,266.87,268.75,12418.0,267.78,268.78,266.87,268.75,12418.0
2021-03-18 10:30:00,268.4,268.61,267.02,268.61,19864.0,268.4,268.61,267.02,268.61,19864.0
2021-03-18 11:00:00,268.49,269.22,267.84,269.22,8651.0,268.49,269.22,267.84,269.22,8651.0
2021-03-18 11:30:00,269.0,269.5,268.5,269.35,7964.0,269.0,269.5,268.5,269.35,7964.0
2021-03-18 12:00:00,269.36,269.97,269.33,269.93,6347.0,269.36,269.97,269.33,269.93,6347.0
2021-03-18 12:30:00,269.71,269.71,268.54,268.8,5427.0,269.71,269.71,268.54,268.8,5427.0
2021-03-18 13:00:00,269.0,269.37,268.52,269.31,5019.0,269.0,269.37,268.52,269.31,5019.0
2021-03-18 13:30:00,269.31,269.71,269.2,269.65,26300.0,269.31,269.71,269.2,269.65,26300.0
2021-03-18 14:00:00,269.64,269.69,268.3,268.32,5995.0,269.64,269.69,268.3,268.32,5995.0
2021-03-18 14:30:00,268.44,268.96,267.3,268.36,9981.0,268.44,268.96,267.3,268.36,9981.0
2021-03-18 15:00:00,268.57,268.84,267.68,268.84,10880.0,268.57,268.84,267.68,268.84,10880.0
2021-03-18 15:30:00,268.79,268.91,267.77,268.75,31320.0,268.79,268.91,267.77,268.75,31320.0
2021-03-19 09:30:00,267.67,268.62,265.26,266.88,54838.0,267.67,268.62,265.26,266.88,54838.0
2021-03-19 10:00:00,266.74,268.18,266.74,267.9,10776.0,266.74,268.18,266.74,267.9,10776.0
2021-03-19 10:30:00,267.75,269.5,267.75,269.29,7862.0,267.75,269.5,267.75,269.29,7862.0
2021-03-19 11:00:00,269.4,269.6,268.47,268.91,5778.0,269.4,269.6,268.47,268.91,5778.0
2021-03-19 11:30:00,268.91,269.44,268.32,268.81,11588.0,268.91,269.44,268.32,268.81,11588.0
2021-03-19 12:00:00,268.63,269.0,268.24,268.57,7179.0,268.63,269.0,268.24,268.57,7179.0
2021-03-19 12:30:00,268.71,268.93,268.47,268.6,5816.0,268.71,268.93,268.47,268.6,5816.0
2021-03-19 13:00:00,268.65,268.7,267.98,268.7,9385.0,268.65,268.7,267.98,268.7,9385.0
2021-03-19 13:30:00,268.77,268.99,268.09,268.19,9845.0,268.77,268.99,268.09,268.19,9845.0
2021-03-19 14:00:00,268.3,269.07,267.7,269.07,5676.0,268.3,269.07,267.7,269.07,5676.0
2021-03-19 14:30:00,269.35,270.23,269.24,269.49,9051.0,269.35,270.23,269.24,269.49,9051.0
2021-03-19 15:00:00,269.24,269.66,268.77,269.17,12967.0,269.24,269.66,268.77,269.17,12967.0
2021-03-19 15:30:00,269.26,269.64,268.5,268.69,42423.0,269.26,269.64,268.5,268.69,42423.0
2021-03-22 09:30:00,268.73,269.89,264.88,267.67,13651.0,268.73,269.89,264.88,267.67,13651.0
2021-03-22 10:00:00,267.76,271.22,266.66,271.14,11558.0,267.76,271.22,266.66,271.14,11558.0
2021-03-22 10:30:00,271.09,272.0,270.6,271.49,9837.0,271.09,272.0,270.6,271.49,9837.0
2021-03-22 11:00:00,271.85,272.39,271.71,271.75,6385.0,271.85,272.39,271.71,271.75,6385.0
2021-03-22 11:30:00,271.9,271.99,270.7,270.75,9183.0,271.9,271.99,270.7,270.75,9183.0
2021-03-22 12:00:00,270.64,271.12,270.55,270.55,4565.0,270.64,271.12,270.55,270.55,4565.0
2021-03-22 12:30:00,270.73,270.85,269.98,270.0,7870.0,270.73,270.85,269.98,270.0,7870.0
2021-03-22 13:00:00,269.74,270.15,269.69,269.95,4935.0,269.74,270.15,269.69,269.95,4935.0
2021-03-22 13:30:00,270.26,271.03,270.09,270.77,9266.0,270.26,271.03,270.09,270.77,9266.0
2021-03-22 14:00:00,270.93,271.95,270.73,271.28,5791.0,270.93,271.95,270.73,271.28,5791.0
2021-03-22 14:30:00,271.45,272.0,270.08,270.35,11933.0,271.45,272.0,270.08,270.35,11933.0
2021-03-22 15:00:00,270.63,271.66,270.63,271.26,3602.0,270.63,271.66,270.63,271.26,3602.0
2021-03-22 15:30:00,271.18,271.9,270.46,271.64,27654.0,271.18,271.9,270.46,271.64,27654.0
2021-03-23 09:30:00,270.99,271.16,268.04,268.59,10640.0,270.99,271.16,268.04,268.59,10640.0
2021-03-23 10:00:00,268.72,271.35,268.72,271.29,8671.0,268.72,271.35,268.72,271.29,8671.0
2021-03-23 10:30:00,271.28,272.0,270.25,270.98,30371.0,271.28,272.0,270.25,270.98,30371.0
2021-03-23 11:00:00,271.01,272.2,270.61,272.02,6199.0,271.01,272.2,270.61,272.02,6199.0
2021-03-23 11:30:00,271.87,271.91,270.9,271.55,7480.0,271.87,271.91,270.9,271.55,7480.0
2021-03-23 12:00:00,271.64,271.7,270.95,271.09,3049.0,271.64,271.7,270.95,271.09,3049.0
2021-03-23 12:30:00,271.19,271.19,270.38,270.77,4128.0,271.19,271.19,270.38,270.77,4128.0
2021-03-23 13:00:00,270.88,271.25,270.32,270.47,4380.0,270.88,271.25,270.32,270.47,4380.0
2021-03-23 13:30:00,270.39,270.72,269.74,269.83,6793.0,270.39,270.72,269.74,269.83,6793.0
2021-03-23 14:00:00,269.76,270.99,269.76,270.66,12302.0,269.76,270.99,269.76,270.66,12302.0
2021-03-23 14:30:00,270.6,271.17,270.13,270.74,10952.0,270.6,271.17,270.13,270.74,10952.0
2021-03-23 15:00:00,270.58,270.94,269.76,270.01,20771.0,270.58,270.94,269.76,270.01,20771.0
2021-03-23 15:30:00,270.0,270.87,269.69,270.71,67041.0,270.0,270.87,269.69,270.71,67041.0
2021-03-24 09:30:00,271.17,274.19,271.17,273.46,9513.0,271.17,274.19,271.17,273.46,9513.0
2021-03-24 10:00:00,272.87,273.19,269.26,270.19,9872.0,272.87,273.19,269.26,270.19,9872.0
2021-03-24 10:30:00,270.18,271.22,269.95,271.03,14811.0,270.18,271.22,269.95,271.03,14811.0
2021-03-24 11:00:00,270.93,271.19,269.41,269.66,4856.0,270.93,271.19,269.41,269.66,4856.0
2021-03-24 11:30:00,269.99,270.46,269.31,269.94,6539.0,269.99,270.46,269.31,269.94,6539.0
2021-03-24 12:00:00,269.96,270.24,268.9,269.47,5615.0,269.96,270.24,268.9,269.47,5615.0
2021-03-24 12:30:00,269.62,270.07,269.5,269.5,4207.0,269.62,270.07,269.5,269.5,4207.0
2021-03-24 13:00:00,269.35,269.35,268.19,268.54,8331.0,269.35,269.35,268.19,268.54,8331.0
2021-03-24 13:30:00,268.65,268.86,267.6,268.48,5442.0,268.65,268.86,267.6,268.48,5442.0
2021-03-24 14:00:00,268.33,268.73,268.07,268.44,5763.0,268.33,268.73,268.07,268.44,5763.0
2021-03-24 14:30:00,268.43,269.23,268.43,268.88,7591.0,268.43,269.23,268.43,268.88,7591.0
2021-03-24 15:00:00,268.95,269.87,268.51,269.62,12200.0,268.95,269.87,268.51,269.62,12200.0
2021-03-24 15:30:00,269.65,269.79,268.88,269.06,32995.0,269.65,269.79,268.88,269.06,32995.0
2021-03-25 09:30:00,270.11,270.11,267.49,269.4,18961.0,270.11,270.11,267.49,269.4,18961.0
2021-03-25 10:00:00,269.63,270.62,268.6,270.32,14358.0,269.63,270.62,268.6,270.32,14358.0
2021-03-25 10:30:00,270.2,270.32,268.0,268.19,9409.0,270.2,270.32,268.0,268.19,9409.0
2021-03-25 11:00:00,268.32,269.21,267.57,268.86,9114.0,268.32,269.21,267.57,268.86,9114.0
2021-03-25 11:30:00,269.32,269.59,268.72,268.89,10493.0,269.32,269.59,268.72,268.89,10493.0
2021-03-25 12:00:00,269.54,270.38,269.16,269.47,14982.0,269.54,270.38,269.16,269.47,14982.0
2021-03-25 12:30:00,269.8,270.15,269.13,270.09,9549.0,269.8,270.15,269.13,270.09,9549.0
2021-03-25 13:00:00,269.96,271.49,269.89,270.99,6863.0,269.96,271.49,269.89,270.99,6863.0
2021-03-25 13:30:00,271.18,271.37,269.84,270.73,15538.0,271.18,271.37,269.84,270.73,15538.0
2021-03-25 14:00:00,270.65,271.32,270.14,270.14,5905.0,270.65,271.32,270.14,270.14,5905.0
2021-03-25 14:30:00,270.24,271.2,270.24,270.61,7420.0,270.24,271.2,270.24,270.61,7420.0
2021-03-25 15:00:00,270.54,271.24,270.49,271.06,12855.0,270.54,271.24,270.49,271.06,12855.0
2021-03-25 15:30:00,271.12,273.04,270.57,273.0,114138.0,271.12,273.04,270.57,273.0,114138.0
2021-03-26 09:30:00,274.5,274.8,272.58,273.01,21572.0,274.5,274.8,272.58,273.01,21572.0
2021-03-26 10:00:00,273.01,273.77,272.18,272.65,14782.0,273.01,273.77,272.18,272.65,14782.0
2021-03-26 10:30:00,272.96,273.76,271.76,271.98,21796.0,272.96,273.76,271.76,271.98,21796.0
2021-03-26 11:00:00,271.9,273.02,271.28,273.02,20909.0,271.9,273.02,271.28,273.02,20909.0
2021-03-26 11:30:00,272.97,274.4,272.92,274.27,8119.0,272.97,274.4,272.92,274.27,8119.0
2021-03-26 12:00:00,274.31,275.7,274.19,275.7,12398.0,274.31,275.7,274.19,275.7,12398.0
2021-03-26 12:30:00,275.91,276.91,275.58,275.69,8358.0,275.91,276.91,275.58,275.69,8358.0
2021-03-26 13:00:00,275.78,277.48,275.78,277.1,6367.0,275.78,277.48,275.78,277.1,6367.0
2021-03-26 13:30:00,277.02,277.02,275.44,276.41,5333.0,277.02,277.02,275.44,276.41,5333.0
2021-03-26 14:00:00,276.43,277.57,276.19,277.57,9157.0,276.43,277.57,276.19,277.57,9157.0
2021-03-26 14:30:00,277.62,278.69,277.55,278.57,7486.0,277.62,278.69,277.55,278.57,7486.0
2021-03-26 15:00:00,279.19,279.35,278.29,279.04,10621.0,279.19,279.35,278.29,279.04,10621.0
2021-03-26 15:30:00,279.12,281.52,279.0,281.34,43591.0,279.12,281.52,279.0,281.34,43591.0
2021-03-29 09:30:00,278.92,282.75,278.29,281.99,13393.0,278.92,282.75,278.29,281.99,13393.0
2021-03-29 10:00:00,281.51,281.66,280.05,280.05,5863.0,281.51,281.66,280.05,280.05,5863.0
2021-03-29 10:30:00,280.06,280.06,278.62,279.31,7314.0,280.06,280.06,278.62,279.31,7314.0
2021-03-29 11:00:00,278.95,281.03,278.68,281.03,5970.0,278.95,281.03,278.68,281.03,5970.0
2021-03-29 11:30:00,281.19,282.05,281.19,281.94,6119.0,281.19,282.05,281.19,281.94,6119.0
2021-03-29 12:00:00,282.01,282.24,280.73,281.53,5479.0,282.01,282.24,280.73,281.53,5479.0
2021-03-29 12:30:00,281.31,282.6,281.31,282.3,6713.0,281.31,282.6,281.31,282.3,6713.0
2021-03-29 13:00:00,281.9,282.14,281.27,281.57,4444.0,281.9,282.14,281.27,281.57,4444.0
2021-03-29 13:30:00,281.54,282.48,281.54,282.1,5271.0,281.54,282.48,281.54,282.1,5271.0
2021-03-29 14:00:00,282.1,282.52,281.2,282.37,15532.0,282.1,282.52,281.2,282.37,15532.0
2021-03-29 14:30:00,282.36,284.75,282.25,284.33,15231.0,282.36,284.75,282.25,284.33,15231.0
2021-03-29 15:00:00,284.56,284.8,283.41,283.41,9466.0,284.56,284.8,283.41,283.41,9466.0
2021-03-29 15:30:00,283.42,284.17,283.07,284.02,42782.0,283.42,284.17,283.07,284.02,42782.0
2021-03-30 09:30:00,284.14,285.43,282.56,284.48,16594.0,284.14,285.43,282.56,284.48,16594.0
2021-03-30 10:00:00,284.5,284.81,282.51,282.69,18124.0,284.5,284.81,282.51,282.69,18124.0
2021-03-30 10:30:00,282.93,283.11,281.89,282.48,21760.0,282.93,283.11,281.89,282.48,21760.0
2021-03-30 11:00:00,282.36,284.21,281.86,282.72,24996.0,282.36,284.21,281.86,282.72,24996.0
2021-03-30 11:30:00,282.96,284.05,282.73,283.53,8349.0,282.96,284.05,282.73,283.53,8349.0
2021-03-30 12:00:00,283.59,283.92,282.8,282.98,6203.0,283.59,283.92,282.8,282.98,6203.0
2021-03-30 12:30:00,282.92,283.53,281.35,281.65,9874.0,282.92,283.53,281.35,281.65,9874.0
2021-03-30 13:00:00,281.75,283.31,281.49,282.85,7765.0,281.75,283.31,281.49,282.85,7765.0
2021-03-30 13:30:00,282.64,283.3,282.56,282.65,9667.0,282.64,283.3,282.56,282.65,9667.0
2021-03-30 14:00:00,282.5,283.6,282.48,282.97,7330.0,282.5,283.6,282.48,282.97,7330.0
2021-03-30 14:30:00,283.4,284.91,283.33,284.62,10562.0,283.4,284.91,283.33,284.62,10562.0
2021-03-30 15:00:00,284.6,284.6,282.55,282.68,16634.0,284.6,284.6,282.55,282.68,16634.0
2021-03-30 15:30:00,282.69,283.05,282.14,282.51,56641.0,282.69,283.05,282.14,282.51,56641.0
2021-03-31 09:30:00,282.97,286.66,281.3,283.72,11109.0,282.97,286.66,281.3,283.72,11109.0
2021-03-31 10:00:00,283.85,285.04,282.86,283.54,9073.0,283.85,285.04,282.86,283.54,9073.0
2021-03-31 10:30:00,283.88,285.16,283.48,284.17,10498.0,283.88,285.16,283.48,284.17,10498.0
2021-03-31 11:00:00,284.41,285.89,284.38,285.89,8309.0,284.41,285.89,284.38,285.89,8309.0
2021-03-31 11:30:00,285.96,286.29,285.31,286.22,12526.0,285.96,286.29,285.31,286.22,12526.0
2021-03-31 12:00:00,285.96,287.24,285.96,286.77,9794.0,285.96,287.24,285.96,286.77,9794.0
2021-03-31 12:30:00,286.97,287.46,286.54,286.98,10538.0,286.97,287.46,286.54,286.98,10538.0
2021-03-31 13:00:00,287.0,287.31,285.62,286.09,6347.0,287.0,287.31,285.62,286.09,6347.0
2021-03-31 13:30:00,285.94,286.77,284.88,286.76,9399.0,285.94,286.77,284.88,286.76,9399.0
2021-03-31 14:00:00,286.7,287.14,285.51,285.53,11557.0,286.7,287.14,285.51,285.53,11557.0
2021-03-31 14:30:00,285.75,287.65,285.6,287.31,10610.0,285.75,287.65,285.6,287.31,10610.0
2021-03-31 15:00:00,287.29,287.34,285.9,285.9,10254.0,287.29,287.34,285.9,285.9,10254.0
2021-03-31 15:30:00,285.95,286.25,284.03,284.17,61326.0,285.95,286.25,284.03,284.17,61326.0
2021-04-01 09:30:00,284.56,284.75,279.74,280.43,16149.0,284.56,284.75,279.74,280.43,16149.0
2021-04-01 10:00:00,280.55,283.63,279.69,283.63,14262.0,280.55,283.63,279.69,283.63,14262.0
2021-04-01 10:30:00,283.22,284.69,282.3,284.59,8922.0,283.22,284.69,282.3,284.59,8922.0
2021-04-01 11:00:00,284.91,285.2,284.18,284.9,6559.0,284.91,285.2,284.18,284.9,6559.0
2021-04-01 11:30:00,284.84,284.84,283.62,284.5,3807.0,284.84,284.84,283.62,284.5,3807.0
2021-04-01 12:00:00,284.37,285.47,284.13,285.14,6151.0,284.37,285.47,284.13,285.14,6151.0
2021-04-01 12:30:00,285.04,285.09,284.14,285.09,8875.0,285.04,285.09,284.14,285.09,8875.0
2021-04-01 13:00:00,284.81,285.14,284.55,284.75,4906.0,284.81,285.14,284.55,284.75,4906.0
2021-04-01 13:30:00,284.66,285.16,284.57,284.81,8592.0,284.66,285.16,284.57,284.81,8592.0
2021-04-01 14:00:00,284.91,285.15,284.04,284.05,3167.0,284.91,285.15,284.04,284.05,3167.0
2021-04-01 14:30:00,284.24,284.49,283.87,284.01,6550.0,284.24,284.49,283.87,284.01,6550.0
2021-04-01 15:00:00,283.96,284.28,283.63,284.03,7975.0,283.96,284.28,283.63,284.03,7975.0
2021-04-01 15:30:00,284.21,284.89,283.56,284.71,36374.0,284.21,284.89,283.56,284.71,36374.0
2021-04-05 09:30:00,288.33,294.47,286.34,292.67,29567.0,288.33,294.47,286.34,292.67,29567.0
2021-04-05 10:00:00,292.81,293.42,290.91,291.87,30571.0,292.81,293.42,290.91,291.87,30571.0
2021-04-05 10:30:00,292.03,292.4,291.28,292.24,22764.0,292.03,292.4,291.28,292.24,22764.0
2021-04-05 11:00:00,292.39,292.81,291.88,291.89,21518.0,292.39,292.81,291.88,291.89,21518.0
2021-04-05 11:30:00,292.09,295.26,292.02,293.86,23073.0,292.09,295.26,292.02,293.86,23073.0
2021-04-05 12:00:00,294.06,294.71,293.57,293.7,11697.0,294.06,294.71,293.57,293.7,11697.0
2021-04-05 12:30:00,293.56,294.73,293.53,293.95,8768.0,293.56,294.73,293.53,293.95,8768.0
2021-04-05 13:00:00,294.03,294.49,293.56,293.93,10250.0,294.03,294.49,293.56,293.93,10250.0
2021-04-05 13:30:00,294.07,295.18,294.01,295.18,12081.0,294.07,295.18,294.01,295.18,12081.0
2021-04-05 14:00:00,295.07,295.96,294.89,295.3,15290.0,295.07,295.96,294.89,295.3,15290.0
2021-04-05 14:30:00,295.19,295.46,293.68,294.02,15478.0,295.19,295.46,293.68,294.02,15478.0
2021-04-05 15:00:00,294.08,294.3,293.42,294.08,20897.0,294.08,294.3,293.42,294.08,20897.0
2021-04-05 15:30:00,294.22,296.29,294.22,296.03,62869.0,294.22,296.29,294.22,296.03,62869.0
2021-04-06 09:30:00,294.98,296.67,294.83,296.39,21939.0,294.98,296.67,294.83,296.39,21939.0
2021-04-06 10:00:00,296.71,300.92,295.87,299.85,37158.0,296.71,300.92,295.87,299.85,37158.0
2021-04-06 10:30:00,300.21,300.68,298.61,299.07,30940.0,300.21,300.68,298.61,299.07,30940.0
2021-04-06 11:00:00,298.89,301.88,297.82,300.47,72922.0,298.89,301.88,297.82,300.47,72922.0
2021-04-06 11:30:00,300.5,302.03,300.5,301.12,14615.0,300.5,302.03,300.5,301.12,14615.0
2021-04-06 12:00:00,301.4,302.62,301.25,302.62,14098.0,301.4,302.62,301.25,302.62,14098.0
2021-04-06 12:30:00,302.49,302.53,301.13,302.28,13637.0,302.49,302.53,301.13,302.28,13637.0
2021-04-06 13:00:00,302.34,303.27,301.82,303.08,15304.0,302.34,303.27,301.82,303.08,15304.0
2021-04-06 13:30:00,302.89,303.47,302.19,302.98,25666.0,302.89,303.47,302.19,302.98,25666.0
2021-04-06 14:00:00,303.14,304.49,302.81,303.35,17395.0,303.14,304.49,302.81,303.35,17395.0
2021-04-06 14:30:00,303.33,304.13,303.19,303.9,13255.0,303.33,304.13,303.19,303.9,13255.0
2021-04-06 15:00:00,303.78,303.93,302.77,302.9,22424.0,303.78,303.93,302.77,302.9,22424.0
2021-04-06 15:30:00,302.91,303.13,301.42,302.37,53798.0,302.91,303.13,301.42,302.37,53798.0
2021-04-07 09:30:00,299.8,300.43,296.16,296.57,28119.0,299.8,300.43,296.16,296.57,28119.0
2021-04-07 10:00:00,296.43,301.06,296.43,298.35,55182.0,296.43,301.06,296.43,298.35,55182.0
2021-04-07 10:30:00,298.69,299.03,295.16,295.2,43605.0,298.69,299.03,295.16,295.2,43605.0
2021-04-07 11:00:00,295.19,295.87,294.33,294.98,19850.0,295.19,295.87,294.33,294.98,19850.0
2021-04-07 11:30:00,294.99,297.1,294.97,295.81,25513.0,294.99,297.1,294.97,295.81,25513.0
2021-04-07 12:00:00,295.67,295.67,294.31,295.0,11865.0,295.67,295.67,294.31,295.0,11865.0
2021-04-07 12:30:00,295.06,295.3,294.38,294.53,15600.0,295.06,295.3,294.38,294.53,15600.0
2021-04-07 13:00:00,294.35,295.71,294.16,295.56,10821.0,294.35,295.71,294.16,295.56,10821.0
2021-04-07 13:30:00,295.74,295.92,295.24,295.61,11301.0,295.74,295.92,295.24,295.61,11301.0
2021-04-07 14:00:00,295.74,296.63,295.48,296.63,27228.0,295.74,296.63,295.48,296.63,27228.0
2021-04-07 14:30:00,296.63,297.48,295.91,296.49,50358.0,296.63,297.48,295.91,296.49,50358.0
2021-04-07 15:00:00,296.41,297.13,295.49,295.6,32122.0,296.41,297.13,295.49,295.6,32122.0
2021-04-07 15:30:00,295.49,296.54,294.25,296.19,125008.0,295.49,296.54,294.25,296.19,125008.0
2021-04-08 09:30:00,297.51,302.19,297.28,299.74,28716.0,297.51,302.19,297.28,299.74,28716.0
2021-04-08 10:00:00,299.84,301.6,299.81,300.84,19407.0,299.84,301.6,299.81,300.84,19407.0
2021-04-08 10:30:00,301.1,302.01,300.79,301.02,17930.0,301.1,302.01,300.79,301.02,17930.0
2021-04-08 11:00:00,300.81,301.51,298.17,298.35,87371.0,300.81,301.51,298.17,298.35,87371.0
2021-04-08 11:30:00,298.48,300.67,298.37,300.18,37095.0,298.48,300.67,298.37,300.18,37095.0
2021-04-08 12:00:00,300.31,300.94,300.11,300.86,5712.0,300.31,300.94,300.11,300.86,5712.0
2021-04-08 12:30:00,300.96,302.79,300.79,302.36,23506.0,300.96,302.79,300.79,302.36,23506.0
2021-04-08 13:00:00,302.37,303.79,301.96,303.79,9936.0,302.37,303.79,301.96,303.79,9936.0
2021-04-08 13:30:00,303.49,304.45,303.14,304.16,13694.0,303.49,304.45,303.14,304.16,13694.0
2021-04-08 14:00:00,304.1,304.63,303.9,304.51,11370.0,304.1,304.63,303.9,304.51,11370.0
2021-04-08 14:30:00,304.43,305.15,304.26,304.6,13108.0,304.43,305.15,304.26,304.6,13108.0
2021-04-08 15:00:00,304.66,304.7,303.9,304.1,13584.0,304.66,304.7,303.9,304.1,13584.0
2021-04-08 15:30:00,304.24,304.76,303.15,303.76,35155.0,304.24,304.76,303.15,303.76,35155.0
2021-04-09 09:30:00,305.45,305.45,303.47,304.38,8499.0,305.45,305.45,303.47,304.38,8499.0
2021-04-09 10:00:00,304.4,305.58,303.92,304.76,24469.0,304.4,305.58,303.92,304.76,24469.0
2021-04-09 10:30:00,304.68,305.37,303.7,304.13,44254.0,304.68,305.37,303.7,304.13,44254.0
2021-04-09 11:00:00,304.13,304.28,302.85,304.07,13955.0,304.13,304.28,302.85,304.07,13955.0
2021-04-09 11:30:00,304.04,304.4,303.63,304.01,8458.0,304.04,304.4,303.63,304.01,8458.0
2021-04-09 12:00:00,304.13,304.25,303.44,303.6,10281.0,304.13,304.25,303.44,303.6,10281.0
2021-04-09 12:30:00,303.57,304.24,303.43,303.64,20298.0,303.57,304.24,303.43,303.64,20298.0
2021-04-09 13:00:00,303.71,303.71,301.47,302.31,16123.0,303.71,303.71,301.47,302.31,16123.0
2021-04-09 13:30:00,302.09,303.06,301.93,302.05,9367.0,302.09,303.06,301.93,302.05,9367.0
2021-04-09 14:00:00,302.13,303.01,302.01,302.65,13631.0,302.13,303.01,302.01,302.65,13631.0
2021-04-09 14:30:00,302.78,305.05,302.78,304.34,18207.0,302.78,305.05,302.78,304.34,18207.0
2021-04-09 15:00:00,304.61,306.37,304.45,306.33,21882.0,304.61,306.37,304.45,306.33,21882.0
2021-04-09 15:30:00,306.3,307.25,305.61,306.82,72278.0,306.3,307.25,305.61,306.82,72278.0
2021-04-12 09:30:00,307.14,309.33,307.14,308.54,15167.0,307.14,309.33,307.14,308.54,15167.0
2021-04-12 10:00:00,308.7,309.65,306.47,306.74,29402.0,308.7,309.65,306.47,306.74,29402.0
2021-04-12 10:30:00,307.04,307.31,306.24,306.43,7295.0,307.04,307.31,306.24,306.43,7295.0
2021-04-12 11:00:00,306.48,307.95,306.48,307.71,5436.0,306.48,307.95,306.48,307.71,5436.0
2021-04-12 11:30:00,307.59,308.62,307.14,308.29,5720.0,307.59,308.62,307.14,308.29,5720.0
2021-04-12 12:00:00,308.28,308.53,308.02,308.22,5510.0,308.28,308.53,308.02,308.22,5510.0
2021-04-12 12:30:00,308.39,308.67,307.94,307.94,7810.0,308.39,308.67,307.94,307.94,7810.0
2021-04-12 13:00:00,307.9,308.02,307.26,307.5,4154.0,307.9,308.02,307.26,307.5,4154.0
2021-04-12 13:30:00,307.37,307.63,307.24,307.54,6736.0,307.37,307.63,307.24,307.54,6736.0
2021-04-12 14:00:00,307.66,308.23,307.61,308.23,4011.0,307.66,308.23,307.61,308.23,4011.0
2021-04-12 14:30:00,308.08,308.09,307.48,307.62,8492.0,308.08,308.09,307.48,307.62,8492.0
2021-04-12 15:00:00,307.64,307.84,307.32,307.32,7363.0,307.64,307.84,307.32,307.32,7363.0
2021-04-12 15:30:00,307.35,307.74,306.91,307.04,34433.0,307.35,307.74,306.91,307.04,34433.0
2021-04-13 09:30:00,307.2,307.2,305.16,305.86,11394.0,307.2,307.2,305.16,305.86,11394.0
2021-04-13 10:00:00,305.67,306.92,305.62,306.44,8600.0,305.67,306.92,305.62,306.44,8600.0
2021-04-13 10:30:00,306.48,306.71,305.91,306.41,13633.0,306.48,306.71,305.91,306.41,13633.0
2021-04-13 11:00:00,306.4,306.92,306.27,306.65,7520.0,306.4,306.92,306.27,306.65,7520.0
2021-04-13 11:30:00,306.56,307.0,306.43,306.79,10062.0,306.56,307.0,306.43,306.79,10062.0
2021-04-13 12:00:00,306.71,306.98,306.46,306.85,14409.0,306.71,306.98,306.46,306.85,14409.0
2021-04-13 12:30:00,306.59,306.82,306.32,306.32,4520.0,306.59,306.82,306.32,306.32,4520.0
2021-04-13 13:00:00,306.45,306.92,306.16,306.21,11016.0,306.45,306.92,306.16,306.21,11016.0
2021-04-13 13:30:00,306.29,306.45,305.12,305.63,9461.0,306.29,306.45,305.12,305.63,9461.0
2021-04-13 14:00:00,305.59,306.54,305.51,306.39,11445.0,305.59,306.54,305.51,306.39,11445.0
2021-04-13 14:30:00,306.39,306.67,306.24,306.67,8546.0,306.39,306.67,306.24,306.67,8546.0
2021-04-13 15:00:00,306.61,307.41,306.43,307.0,17331.0,306.61,307.41,306.43,307.0,17331.0
2021-04-13 15:30:00,307.0,308.28,306.7,308.03,37420.0,307.0,308.28,306.7,308.03,37420.0
2021-04-14 09:30:00,307.87,307.87,303.92,305.22,16767.0,307.87,307.87,303.92,305.22,16767.0
2021-04-14 10:00:00,305.24,305.68,302.12,302.79,40825.0,305.24,305.68,302.12,302.79,40825.0
2021-04-14 10:30:00,302.58,303.65,300.61,300.7,11143.0,302.58,303.65,300.61,300.7,11143.0
2021-04-14 11:00:00,300.69,301.01,299.35,299.35,16879.0,300.69,301.01,299.35,299.35,16879.0
2021-04-14 11:30:00,299.16,299.76,298.98,299.02,8419.0,299.16,299.76,298.98,299.02,8419.0
2021-04-14 12:00:00,298.94,299.62,298.51,299.55,9807.0,298.94,299.62,298.51,299.55,9807.0
2021-04-14 12:30:00,299.54,300.22,299.37,299.54,15871.0,299.54,300.22,299.37,299.54,15871.0
2021-04-14 13:00:00,299.54,301.55,299.21,301.32,18689.0,299.54,301.55,299.21,301.32,18689.0
2021-04-14 13:30:00,301.34,301.4,298.77,299.33,10920.0,301.34,301.4,298.77,299.33,10920.0
2021-04-14 14:00:00,299.25,299.31,297.54,297.96,15442.0,299.25,299.31,297.54,297.96,15442.0
2021-04-14 14:30:00,297.97,297.97,296.17,296.99,57436.0,297.97,297.97,296.17,296.99,57436.0
2021-04-14 15:00:00,297.26,298.83,297.11,298.36,25618.0,297.26,298.83,297.11,298.36,25618.0
2021-04-14 15:30:00,298.2,298.62,296.34,296.91,120459.0,298.2,298.62,296.34,296.91,120459.0
2021-04-15 09:30:00,298.47,301.01,297.8,299.57,14576.0,298.47,301.01,297.8,299.57,14576.0
2021-04-15 10:00:00,299.84,302.44,299.35,299.65,11401.0,299.84,302.44,299.35,299.65,11401.0
2021-04-15 10:30:00,300.13,303.27,300.01,302.71,12190.0,300.13,303.27,300.01,302.71,12190.0
2021-04-15 11:00:00,302.5,303.16,301.5,301.59,7003.0,302.5,303.16,301.5,301.59,7003.0
2021-04-15 11:30:00,301.78,302.88,301.64,302.0,14868.0,301.78,302.88,301.64,302.0,14868.0
2021-04-15 12:00:00,302.22,302.43,301.49,301.75,9271.0,302.22,302.43,301.49,301.75,9271.0
2021-04-15 12:30:00,301.75,302.02,301.15,302.0,6009.0,301.75,302.02,301.15,302.0,6009.0
2021-04-15 13:00:00,301.89,302.01,301.72,301.72,5738.0,301.89,302.01,301.72,301.72,5738.0
2021-04-15 13:30:00,301.77,302.04,301.22,301.66,5456.0,301.77,302.04,301.22,301.66,5456.0
2021-04-15 14:00:00,301.53,301.58,301.0,301.25,8838.0,301.53,301.58,301.0,301.25,8838.0
2021-04-15 14:30:00,301.38,301.64,300.95,301.06,15891.0,301.38,301.64,300.95,301.06,15891.0
2021-04-15 15:00:00,300.91,300.92,299.56,299.6,13690.0,300.91,300.92,299.56,299.6,13690.0
2021-04-15 15:30:00,299.62,300.93,299.31,299.65,65124.0,299.62,300.93,299.31,299.65,65124.0
2021-04-16 09:30:00,299.78,300.54,298.85,300.29,25131.0,299.78,300.54,298.85,300.29,25131.0
2021-04-16 10:00:00,300.12,300.26,297.81,297.81,16291.0,300.12,300.26,297.81,297.81,16291.0
2021-04-16 10:30:00,297.61,299.31,297.2,299.2,21862.0,297.61,299.31,297.2,299.2,21862.0
2021-04-16 11:00:00,299.2,299.31,297.57,297.58,20395.0,299.2,299.31,297.57,297.58,20395.0
2021-04-16 11:30:00,297.82,298.97,297.53,298.79,13596.0,297.82,298.97,297.53,298.79,13596.0
2021-04-16 12:00:00,298.97,299.6,298.84,299.51,6370.0,298.97,299.6,298.84,299.51,6370.0
2021-04-16 12:30:00,299.53,299.87,299.38,299.62,5288.0,299.53,299.87,299.38,299.62,5288.0
2021-04-16 13:00:00,299.56,299.85,299.44,299.73,7916.0,299.56,299.85,299.44,299.73,7916.0
2021-04-16 13:30:00,299.78,300.06,299.47,299.47,4660.0,299.78,300.06,299.47,299.47,4660.0
2021-04-16 14:00:00,299.95,301.18,299.88,301.07,4779.0,299.95,301.18,299.88,301.07,4779.0
2021-04-16 14:30:00,300.96,301.12,300.21,300.21,7115.0,300.96,301.12,300.21,300.21,7115.0
2021-04-16 15:00:00,300.21,300.3,299.1,299.81,17450.0,300.21,300.3,299.1,299.81,17450.0
2021-04-16 15:30:00,299.81,300.28,299.44,299.99,31296.0,299.81,300.28,299.44,299.99,31296.0
2021-04-19 09:30:00,300.83,300.83,297.76,297.76,7825.0,300.83,300.83,297.76,297.76,7825.0
2021-04-19 10:00:00,297.68,298.97,297.57,298.01,7964.0,297.68,298.97,297.57,298.01,7964.0
2021-04-19 10:30:00,297.83,298.79,297.21,298.47,4724.0,297.83,298.79,297.21,298.47,4724.0
2021-04-19 11:00:00,298.29,298.29,297.63,298.0,7366.0,298.29,298.29,297.63,298.0,7366.0
2021-04-19 11:30:00,298.0,298.0,296.93,296.94,2929.0,298.0,298.0,296.93,296.94,2929.0
2021-04-19 12:00:00,296.97,297.8,296.85,297.17,3086.0,296.97,297.8,296.85,297.17,3086.0
2021-04-19 12:30:00,297.39,297.73,296.23,296.82,14227.0,297.39,297.73,296.23,296.82,14227.0
2021-04-19 13:00:00,296.98,297.43,296.72,297.4,11432.0,296.98,297.43,296.72,297.4,11432.0
2021-04-19 13:30:00,297.26,297.56,296.92,297.02,5399.0,297.26,297.56,296.92,297.02,5399.0
2021-04-19 14:00:00,297.13,297.62,297.05,297.35,5433.0,297.13,297.62,297.05,297.35,5433.0
2021-04-19 14:30:00,297.39,297.95,297.22,297.78,4798.0,297.39,297.95,297.22,297.78,4798.0
2021-04-19 15:00:00,297.76,298.08,297.39,297.6,9574.0,297.76,298.08,297.39,297.6,9574.0
2021-04-19 15:30:00,297.73,298.84,297.37,298.62,41119.0,297.73,298.84,297.37,298.62,41119.0
2021-04-20 09:30:00,298.58,300.47,297.75,298.82,6958.0,298.58,300.47,297.75,298.82,6958.0
2021-04-20 10:00:00,299.12,299.98,298.2,298.48,6272.0,299.12,299.98,298.2,298.48,6272.0
2021-04-20 10:30:00,298.77,299.66,298.02,299.35,36010.0,298.77,299.66,298.02,299.35,36010.0
2021-04-20 11:00:00,299.07,299.47,298.4,299.17,6899.0,299.07,299.47,298.4,299.17,6899.0
2021-04-20 11:30:00,298.95,299.2,297.27,297.27,4346.0,298.95,299.2,297.27,297.27,4346.0
2021-04-20 12:00:00,297.27,297.59,296.51,296.51,8706.0,297.27,297.59,296.51,296.51,8706.0
2021-04-20 12:30:00,296.51,296.56,296.03,296.38,3165.0,296.51,296.56,296.03,296.38,3165.0
2021-04-20 13:00:00,296.38,296.74,296.14,296.72,5391.0,296.38,296.74,296.14,296.72,5391.0
2021-04-20 13:30:00,296.73,296.73,296.12,296.39,4827.0,296.73,296.73,296.12,296.39,4827.0
2021-04-20 14:00:00,296.51,296.76,296.19,296.19,4787.0,296.51,296.76,296.19,296.19,4787.0
2021-04-20 14:30:00,296.24,296.48,296.03,296.35,5276.0,296.24,296.48,296.03,296.35,5276.0
2021-04-20 15:00:00,296.11,296.51,295.85,295.88,10137.0,296.11,296.51,295.85,295.88,10137.0
2021-04-20 15:30:00,295.92,296.61,295.7,296.48,37287.0,295.92,296.61,295.7,296.48,37287.0
2021-04-21 09:30:00,295.97,298.81,295.97,298.57,7291.0,295.97,298.81,295.97,298.57,7291.0
2021-04-21 10:00:00,298.98,300.62,297.92,300.0,11293.0,298.98,300.62,297.92,300.0,11293.0
2021-04-21 10:30:00,300.0,300.52,298.49,298.72,14926.0,300.0,300.52,298.49,298.72,14926.0
2021-04-21 11:00:00,298.73,300.24,298.71,299.92,12256.0,298.73,300.24,298.71,299.92,12256.0
2021-04-21 11:30:00,300.33,300.7,299.7,300.7,7656.0,300.33,300.7,299.7,300.7,7656.0
2021-04-21 12:00:00,300.45,300.46,299.21,299.35,6170.0,300.45,300.46,299.21,299.35,6170.0
2021-04-21 12:30:00,299.61,300.23,298.99,299.84,5677.0,299.61,300.23,298.99,299.84,5677.0
2021-04-21 13:00:00,299.85,299.94,299.55,299.61,6878.0,299.85,299.94,299.55,299.61,6878.0
2021-04-21 13:30:00,299.56,300.09,299.46,299.81,6185.0,299.56,300.09,299.46,299.81,6185.0
2021-04-21 14:00:00,299.81,300.52,299.53,300.43,5453.0,299.81,300.52,299.53,300.43,5453.0
2021-04-21 14:30:00,300.42,300.86,300.41,300.6,5733.0,300.42,300.86,300.41,300.6,5733.0
2021-04-21 15:00:00,300.51,300.78,300.35,300.49,7935.0,300.51,300.78,300.35,300.49,7935.0
2021-04-21 15:30:00,300.48,301.23,300.39,301.22,30053.0,300.48,301.23,300.39,301.22,30053.0
2021-04-22 09:30:00,301.93,304.42,300.94,303.13,9257.0,301.93,304.42,300.94,303.13,9257.0
2021-04-22 10:00:00,303.17,304.01,302.39,303.71,7181.0,303.17,304.01,302.39,303.71,7181.0
2021-04-22 10:30:00,303.73,305.5,303.73,305.5,12342.0,303.73,305.5,303.73,305.5,12342.0
2021-04-22 11:00:00,305.92,305.96,305.17,305.58,9135.0,305.92,305.96,305.17,305.58,9135.0
2021-04-22 11:30:00,305.36,305.61,304.73,304.83,4484.0,305.36,305.61,304.73,304.83,4484.0
2021-04-22 12:00:00,304.91,305.54,303.96,304.87,6939.0,304.91,305.54,303.96,304.87,6939.0
2021-04-22 12:30:00,305.05,305.34,304.77,304.9,5734.0,305.05,305.34,304.77,304.9,5734.0
2021-04-22 13:00:00,304.91,305.31,304.09,305.31,14276.0,304.91,305.31,304.09,305.31,14276.0
2021-04-22 13:30:00,305.14,305.65,303.89,304.72,22751.0,305.14,305.65,303.89,304.72,22751.0
2021-04-22 14:00:00,304.45,305.33,304.12,305.02,12151.0,304.45,305.33,304.12,305.02,12151.0
2021-04-22 14:30:00,305.45,306.37,305.28,305.75,11313.0,305.45,306.37,305.28,305.75,11313.0
2021-04-22 15:00:00,305.53,305.85,304.84,304.95,16572.0,305.53,305.85,304.84,304.95,16572.0
2021-04-22 15:30:00,304.95,305.51,304.11,304.44,32139.0,304.95,305.51,304.11,304.44,32139.0
2021-04-23 09:30:00,303.86,304.77,303.39,304.77,4060.0,303.86,304.77,303.39,304.77,4060.0
2021-04-23 10:00:00,304.92,304.92,302.03,302.37,10534.0,304.92,304.92,302.03,302.37,10534.0
2021-04-23 10:30:00,302.44,304.06,302.44,303.87,13274.0,302.44,304.06,302.44,303.87,13274.0
2021-04-23 11:00:00,304.05,305.5,304.04,305.5,5002.0,304.05,305.5,304.04,305.5,5002.0
2021-04-23 11:30:00,305.64,305.85,304.75,305.0,3496.0,305.64,305.85,304.75,305.0,3496.0
2021-04-23 12:00:00,304.98,305.48,304.66,305.31,2890.0,304.98,305.48,304.66,305.31,2890.0
2021-04-23 12:30:00,305.57,306.1,305.57,305.77,2106.0,305.57,306.1,305.57,305.77,2106.0
2021-04-23 13:00:00,305.53,306.72,305.53,306.64,5412.0,305.53,306.72,305.53,306.64,5412.0
2021-04-23 13:30:00,306.42,307.44,306.42,307.44,2808.0,306.42,307.44,306.42,307.44,2808.0
2021-04-23 14:00:00,307.17,307.18,306.24,306.53,4608.0,307.17,307.18,306.24,306.53,4608.0
2021-04-23 14:30:00,306.91,307.26,306.78,307.24,4199.0,306.91,307.26,306.78,307.24,4199.0
2021-04-23 15:00:00,307.02,308.0,306.97,307.89,6048.0,307.02,308.0,306.97,307.89,6048.0
2021-04-23 15:30:00,307.77,307.99,306.22,306.69,39406.0,307.77,307.99,306.22,306.69,39406.0
2021-04-26 09:30:00,307.34,308.59,306.88,307.43,9702.0,307.34,308.59,306.88,307.43,9702.0
2021-04-26 10:00:00,307.77,308.33,306.96,307.03,4473.0,307.77,308.33,306.96,307.03,4473.0
2021-04-26 10:30:00,307.06,307.78,306.9,307.56,3872.0,307.06,307.78,306.9,307.56,3872.0
2021-04-26 11:00:00,307.38,307.62,306.26,306.48,3706.0,307.38,307.62,306.26,306.48,3706.0
2021-04-26 11:30:00,306.26,306.94,306.23,306.71,3643.0,306.26,306.94,306.23,306.71,3643.0
2021-04-26 12:00:00,306.63,306.68,306.11,306.11,3205.0,306.63,306.68,306.11,306.11,3205.0
2021-04-26 12:30:00,306.28,306.4,305.51,306.23,4515.0,306.28,306.4,305.51,306.23,4515.0
2021-04-26 13:00:00,305.91,306.23,305.2,305.2,4597.0,305.91,306.23,305.2,305.2,4597.0
2021-04-26 13:30:00,305.44,305.54,305.02,305.37,3805.0,305.44,305.54,305.02,305.37,3805.0
2021-04-26 14:00:00,305.19,305.29,304.98,305.25,3336.0,305.19,305.29,304.98,305.25,3336.0
2021-04-26 14:30:00,305.19,305.81,305.07,305.07,4302.0,305.19,305.81,305.07,305.07,4302.0
2021-04-26 15:00:00,305.07,305.4,304.32,304.32,6824.0,305.07,305.4,304.32,304.32,6824.0
2021-04-26 15:30:00,304.41,304.72,304.13,304.56,28282.0,304.41,304.72,304.13,304.56,28282.0
2021-04-27 09:30:00,304.35,304.79,302.95,303.67,12272.0,304.35,304.79,302.95,303.67,12272.0
2021-04-27 10:00:00,303.83,303.83,302.4,303.12,12026.0,303.83,303.83,302.4,303.12,12026.0
2021-04-27 10:30:00,303.4,304.94,303.4,304.07,8594.0,303.4,304.94,303.4,304.07,8594.0
2021-04-27 11:00:00,304.13,304.44,303.71,304.15,9943.0,304.13,304.44,303.71,304.15,9943.0
2021-04-27 11:30:00,304.24,304.24,302.94,302.98,24330.0,304.24,304.24,302.94,302.98,24330.0
2021-04-27 12:00:00,302.81,304.65,302.81,304.51,17497.0,302.81,304.65,302.81,304.51,17497.0
2021-04-27 12:30:00,304.41,304.57,304.13,304.21,8400.0,304.41,304.57,304.13,304.21,8400.0
2021-04-27 13:00:00,304.29,304.71,303.87,304.1,14708.0,304.29,304.71,303.87,304.1,14708.0
2021-04-27 13:30:00,304.1,304.56,304.03,304.31,9456.0,304.1,304.56,304.03,304.31,9456.0
2021-04-27 14:00:00,304.37,304.58,304.1,304.36,9027.0,304.37,304.58,304.1,304.36,9027.0
2021-04-27 14:30:00,304.39,304.81,303.96,304.81,14751.0,304.39,304.81,303.96,304.81,14751.0
2021-04-27 15:00:00,304.76,304.83,304.05,304.29,8826.0,304.76,304.83,304.05,304.29,8826.0
2021-04-27 15:30:00,304.35,304.74,303.89,304.14,52419.0,304.35,304.74,303.89,304.14,52419.0
2021-04-28 09:30:00,304.12,304.64,300.54,302.38,12314.0,304.12,304.64,300.54,302.38,12314.0
2021-04-28 10:00:00,302.69,303.28,302.23,302.56,7503.0,302.69,303.28,302.23,302.56,7503.0
2021-04-28 10:30:00,302.4,302.94,301.89,302.68,9288.0,302.4,302.94,301.89,302.68,9288.0
2021-04-28 11:00:00,302.52,303.28,301.88,302.76,7290.0,302.52,303.28,301.88,302.76,7290.0
2021-04-28 11:30:00,303.06,303.13,301.47,301.85,10438.0,303.06,303.13,301.47,301.85,10438.0
2021-04-28 12:00:00,301.54,302.4,300.82,301.29,4390.0,301.54,302.4,300.82,301.29,4390.0
2021-04-28 12:30:00,301.49,301.78,300.12,300.54,9513.0,301.49,301.78,300.12,300.54,9513.0
2021-04-28 13:00:00,300.54,300.86,300.42,300.58,3523.0,300.54,300.86,300.42,300.58,3523.0
2021-04-28 13:30:00,300.78,301.27,300.29,300.31,6722.0,300.78,301.27,300.29,300.31,6722.0
2021-04-28 14:00:00,301.27,301.44,300.41,300.71,5174.0,301.27,301.44,300.41,300.71,5174.0
2021-04-28 14:30:00,300.68,301.09,300.24,300.28,7544.0,300.68,301.09,300.24,300.28,7544.0
2021-04-28 15:00:00,300.43,300.57,299.79,300.18,7334.0,300.43,300.57,299.79,300.18,7334.0
2021-04-28 15:30:00,300.11,300.78,299.99,300.49,18997.0,300.11,300.78,299.99,300.49,18997.0
2021-04-29 09:30:00,300.46,302.03,297.86,299.63,18946.0,300.46,302.03,297.86,299.63,18946.0
2021-04-29 10:00:00,299.87,300.68,299.53,300.67,7839.0,299.87,300.68,299.53,300.67,7839.0
2021-04-29 10:30:00,300.66,300.88,299.05,299.4,12575.0,300.66,300.88,299.05,299.4,12575.0
2021-04-29 11:00:00,300.17,300.52,298.49,299.0,6714.0,300.17,300.52,298.49,299.0,6714.0
2021-04-29 11:30:00,299.07,300.2,299.07,299.98,6818.0,299.07,300.2,299.07,299.98,6818.0
2021-04-29 12:00:00,300.02,300.44,299.83,299.98,6699.0,300.02,300.44,299.83,299.98,6699.0
2021-04-29 12:30:00,300.31,301.52,300.04,301.52,5306.0,300.31,301.52,300.04,301.52,5306.0
2021-04-29 13:00:00,301.6,302.14,301.28,301.47,10125.0,301.6,302.14,301.28,301.47,10125.0
2021-04-29 13:30:00,301.44,301.67,300.86,301.1,5655.0,301.44,301.67,300.86,301.1,5655.0
2021-04-29 14:00:00,301.32,302.06,301.12,301.77,4387.0,301.32,302.06,301.12,301.77,4387.0
2021-04-29 14:30:00,301.93,302.65,301.78,302.31,7542.0,301.93,302.65,301.78,302.31,7542.0
2021-04-29 15:00:00,302.49,302.66,301.69,301.82,9282.0,302.49,302.66,301.69,301.82,9282.0
2021-04-29 15:30:00,301.79,302.25,301.37,302.09,23788.0,301.79,302.25,301.37,302.09,23788.0
2021-04-30 09:30:00,301.58,303.29,301.5,301.93,7484.0,301.58,303.29,301.5,301.93,7484.0
2021-04-30 10:00:00,301.6,302.05,300.37,301.24,11262.0,301.6,302.05,300.37,301.24,11262.0
2021-04-30 10:30:00,301.38,302.03,301.3,301.67,7098.0,301.38,302.03,301.3,301.67,7098.0
2021-04-30 11:00:00,301.58,301.77,301.18,301.38,5993.0,301.58,301.77,301.18,301.38,5993.0
2021-04-30 11:30:00,301.19,302.02,301.12,302.02,5845.0,301.19,302.02,301.12,302.02,5845.0
2021-04-30 12:00:00,301.68,302.07,301.16,301.36,23221.0,301.68,302.07,301.16,301.36,23221.0
2021-04-30 12:30:00,301.32,301.45,300.76,301.3,5708.0,301.32,301.45,300.76,301.3,5708.0
2021-04-30 13:00:00,301.39,302.68,301.29,301.67,10283.0,301.39,302.68,301.29,301.67,10283.0
2021-04-30 13:30:00,301.68,301.85,300.94,300.94,4521.0,301.68,301.85,300.94,300.94,4521.0
2021-04-30 14:00:00,300.86,301.26,300.63,300.97,6417.0,300.86,301.26,300.63,300.97,6417.0
2021-04-30 14:30:00,300.86,301.1,300.5,300.65,8612.0,300.86,301.1,300.5,300.65,8612.0
2021-04-30 15:00:00,300.83,301.23,300.05,300.61,13129.0,300.83,301.23,300.05,300.61,13129.0
2021-04-30 15:30:00,300.56,300.66,298.94,300.27,54350.0,300.56,300.66,298.94,300.27,54350.0
2021-05-03 09:30:00,302.26,302.86,298.45,299.69,36756.0,302.26,302.86,298.45,299.69,36756.0
2021-05-03 10:00:00,300.05,300.71,298.57,300.63,9502.0,300.05,300.71,298.57,300.63,9502.0
2021-05-03 10:30:00,300.75,300.75,298.99,299.69,28080.0,300.75,300.75,298.99,299.69,28080.0
2021-05-03 11:00:00,299.62,301.51,298.94,301.37,11838.0,299.62,301.51,298.94,301.37,11838.0
2021-05-03 11:30:00,301.5,302.52,300.91,302.32,15257.0,301.5,302.52,300.91,302.32,15257.0
2021-05-03 12:00:00,302.5,302.93,302.01,302.23,15219.0,302.5,302.93,302.01,302.23,15219.0
2021-05-03 12:30:00,302.2,303.24,302.2,302.51,7679.0,302.2,303.24,302.2,302.51,7679.0
2021-05-03 13:00:00,302.7,303.2,301.53,301.95,14840.0,302.7,303.2,301.53,301.95,14840.0
2021-05-03 13:30:00,301.93,302.77,301.08,302.7,16349.0,301.93,302.77,301.08,302.7,16349.0
2021-05-03 14:00:00,302.87,303.51,302.35,302.8,17227.0,302.87,303.51,302.35,302.8,17227.0
2021-05-03 14:30:00,302.84,303.34,302.66,303.11,25241.0,302.84,303.34,302.66,303.11,25241.0
2021-05-03 15:00:00,303.0,303.14,301.54,302.13,40861.0,303.0,303.14,301.54,302.13,40861.0
2021-05-03 15:30:00,302.25,302.52,301.67,301.69,101493.0,302.25,302.52,301.67,301.69,101493.0
2021-05-04 09:30:00,300.49,300.96,297.87,297.92,22726.0,300.49,300.96,297.87,297.92,22726.0
2021-05-04 10:00:00,298.29,299.45,296.89,297.84,20473.0,298.29,299.45,296.89,297.84,20473.0
2021-05-04 10:30:00,298.08,298.12,296.4,297.81,11092.0,298.08,298.12,296.4,297.81,11092.0
2021-05-04 11:00:00,297.51,299.18,297.42,299.18,11834.0,297.51,299.18,297.42,299.18,11834.0
2021-05-04 11:30:00,299.34,299.34,298.0,298.41,15448.0,299.34,299.34,298.0,298.41,15448.0
2021-05-04 12:00:00,298.54,299.35,298.44,298.85,8335.0,298.54,299.35,298.44,298.85,8335.0
2021-05-04 12:30:00,298.83,299.37,298.42,299.12,7306.0,298.83,299.37,298.42,299.12,7306.0
2021-05-04 13:00:00,299.09,299.86,299.03,299.58,4721.0,299.09,299.86,299.03,299.58,4721.0
2021-05-04 13:30:00,299.55,299.97,298.04,298.04,10310.0,299.55,299.97,298.04,298.04,10310.0
2021-05-04 14:00:00,298.54,298.86,297.89,297.9,9883.0,298.54,298.86,297.89,297.9,9883.0
2021-05-04 14:30:00,297.81,298.0,296.99,297.47,10407.0,297.81,298.0,296.99,297.47,10407.0
2021-05-04 15:00:00,297.22,298.82,297.16,298.24,15192.0,297.22,298.82,297.16,298.24,15192.0
2021-05-04 15:30:00,298.07,299.89,297.85,299.71,36906.0,298.07,299.89,297.85,299.71,36906.0
2021-05-05 09:30:00,304.18,311.98,301.95,304.19,60823.0,304.18,311.98,301.95,304.19,60823.0
2021-05-05 10:00:00,304.15,306.0,303.11,305.27,30752.0,304.15,306.0,303.11,305.27,30752.0
2021-05-05 10:30:00,305.16,305.16,302.21,303.56,18364.0,305.16,305.16,302.21,303.56,18364.0
2021-05-05 11:00:00,303.56,305.46,302.35,304.43,23304.0,303.56,305.46,302.35,304.43,23304.0
2021-05-05 11:30:00,304.38,307.31,304.02,306.88,12188.0,304.38,307.31,304.02,306.88,12188.0
2021-05-05 12:00:00,307.35,309.02,306.81,307.12,16992.0,307.35,309.02,306.81,307.12,16992.0
2021-05-05 12:30:00,307.11,309.23,307.11,307.79,12400.0,307.11,309.23,307.11,307.79,12400.0
2021-05-05 13:00:00,307.78,309.22,307.27,308.62,11973.0,307.78,309.22,307.27,308.62,11973.0
2021-05-05 13:30:00,308.69,310.49,307.91,310.25,35337.0,308.69,310.49,307.91,310.25,35337.0
2021-05-05 14:00:00,310.38,310.4,308.72,308.72,15147.0,310.38,310.4,308.72,308.72,15147.0
2021-05-05 14:30:00,308.3,308.72,306.83,308.72,17044.0,308.3,308.72,306.83,308.72,17044.0
2021-05-05 15:00:00,308.46,309.51,307.7,307.96,19790.0,308.46,309.51,307.7,307.96,19790.0
2021-05-05 15:30:00,307.82,308.7,307.62,308.47,43226.0,307.82,308.7,307.62,308.47,43226.0
2021-05-06 09:30:00,310.0,311.91,303.97,306.96,15695.0,310.0,311.91,303.97,306.96,15695.0
2021-05-06 10:00:00,307.13,307.13,304.22,304.25,8743.0,307.13,307.13,304.22,304.25,8743.0
2021-05-06 10:30:00,304.39,305.77,303.95,305.72,7555.0,304.39,305.77,303.95,305.72,7555.0
2021-05-06 11:00:00,305.55,305.55,304.74,305.24,6983.0,305.55,305.55,304.74,305.24,6983.0
2021-05-06 11:30:00,305.37,306.28,304.91,304.91,5800.0,305.37,306.28,304.91,304.91,5800.0
2021-05-06 12:00:00,304.91,306.16,304.22,305.79,9285.0,304.91,306.16,304.22,305.79,9285.0
2021-05-06 12:30:00,305.82,306.78,305.82,306.11,5593.0,305.82,306.78,305.82,306.11,5593.0
2021-05-06 13:00:00,306.21,308.14,306.15,308.14,10104.0,306.21,308.14,306.15,308.14,10104.0
2021-05-06 13:30:00,308.01,308.48,307.42,308.42,7133.0,308.01,308.48,307.42,308.42,7133.0
2021-05-06 14:00:00,308.59,309.12,307.83,307.84,8110.0,308.59,309.12,307.83,307.84,8110.0
2021-05-06 14:30:00,307.83,308.04,305.92,305.92,11641.0,307.83,308.04,305.92,305.92,11641.0
2021-05-06 15:00:00,306.04,306.54,305.71,306.06,16217.0,306.04,306.54,305.71,306.06,16217.0
2021-05-06 15:30:00,306.18,309.19,306.18,309.07,44838.0,306.18,309.19,306.18,309.07,44838.0
2021-05-07 09:30:00,310.0,315.01,309.78,314.28,20983.0,310.0,315.01,309.78,314.28,20983.0
2021-05-07 10:00:00,314.24,315.74,313.3,313.51,16968.0,314.24,315.74,313.3,313.51,16968.0
2021-05-07 10:30:00,313.55,313.99,312.18,313.67,23043.0,313.55,313.99,312.18,313.67,23043.0
2021-05-07 11:00:00,313.67,314.42,313.39,313.56,10305.0,313.67,314.42,313.39,313.56,10305.0
2021-05-07 11:30:00,313.87,314.73,313.87,314.22,8319.0,313.87,314.73,313.87,314.22,8319.0
2021-05-07 12:00:00,314.33,314.94,314.06,314.35,8860.0,314.33,314.94,314.06,314.35,8860.0
2021-05-07 12:30:00,314.37,314.5,313.3,313.89,9005.0,314.37,314.5,313.3,313.89,9005.0
2021-05-07 13:00:00,313.96,314.11,313.16,313.53,10054.0,313.96,314.11,313.16,313.53,10054.0
2021-05-07 13:30:00,313.64,314.49,313.59,314.49,9394.0,313.64,314.49,313.59,314.49,9394.0
2021-05-07 14:00:00,314.51,315.19,314.26,315.0,6461.0,314.51,315.19,314.26,315.0,6461.0
2021-05-07 14:30:00,315.04,315.08,314.45,315.02,9227.0,315.04,315.08,314.45,315.02,9227.0
2021-05-07 15:00:00,314.89,315.75,314.86,315.22,16975.0,314.89,315.75,314.86,315.22,16975.0
2021-05-07 15:30:00,315.28,315.28,314.16,314.65,45224.0,315.28,315.28,314.16,314.65,45224.0
2021-05-10 09:30:00,315.9,317.42,315.5,317.42,16715.0,315.9,317.42,315.5,317.42,16715.0
2021-05-10 10:00:00,317.25,319.6,317.04,319.19,22037.0,317.25,319.6,317.04,319.19,22037.0
2021-05-10 10:30:00,318.87,319.44,318.47,318.59,10130.0,318.87,319.44,318.47,318.59,10130.0
2021-05-10 11:00:00,318.7,320.39,318.09,320.0,11957.0,318.7,320.39,318.09,320.0,11957.0
2021-05-10 11:30:00,320.14,320.14,318.01,318.11,9493.0,320.14,320.14,318.01,318.11,9493.0
2021-05-10 12:00:00,318.12,318.95,317.74,318.34,11886.0,318.12,318.95,317.74,318.34,11886.0
2021-05-10 12:30:00,318.55,318.93,318.34,318.34,5617.0,318.55,318.93,318.34,318.34,5617.0
2021-05-10 13:00:00,318.27,318.7,318.1,318.25,7140.0,318.27,318.7,318.1,318.25,7140.0
2021-05-10 13:30:00,317.81,317.84,317.32,317.52,5353.0,317.81,317.84,317.32,317.52,5353.0
2021-05-10 14:00:00,317.46,317.79,316.68,317.33,8536.0,317.46,317.79,316.68,317.33,8536.0
2021-05-10 14:30:00,317.28,317.91,316.92,317.9,10475.0,317.28,317.91,316.92,317.9,10475.0
2021-05-10 15:00:00,318.08,319.21,317.93,319.06,19619.0,318.08,319.21,317.93,319.06,19619.0
2021-05-10 15:30:00,318.89,319.02,317.64,317.64,61668.0,318.89,319.02,317.64,317.64,61668.0
2021-05-11 09:30:00,315.56,317.24,313.46,314.66,14893.0,315.56,317.24,313.46,314.66,14893.0
2021-05-11 10:00:00,314.99,315.96,313.83,313.85,11091.0,314.99,315.96,313.83,313.85,11091.0
2021-05-11 10:30:00,313.84,314.04,311.92,313.15,24008.0,313.84,314.04,311.92,313.15,24008.0
2021-05-11 11:00:00,313.14,314.89,312.58,314.89,9098.0,313.14,314.89,312.58,314.89,9098.0
2021-05-11 11:30:00,314.87,314.99,314.2,314.76,7897.0,314.87,314.99,314.2,314.76,7897.0
2021-05-11 12:00:00,314.64,314.98,314.48,314.78,5286.0,314.64,314.98,314.48,314.78,5286.0
2021-05-11 12:30:00,314.6,315.19,314.37,314.94,5852.0,314.6,315.19,314.37,314.94,5852.0
2021-05-11 13:00:00,314.94,315.5,314.86,314.99,4100.0,314.94,315.5,314.86,314.99,4100.0
2021-05-11 13:30:00,315.14,316.31,314.95,316.05,7833.0,315.14,316.31,314.95,316.05,7833.0
2021-05-11 14:00:00,316.09,316.23,315.37,316.23,5065.0,316.09,316.23,315.37,316.23,5065.0
2021-05-11 14:30:00,315.82,316.54,315.07,316.52,7275.0,315.82,316.54,315.07,316.52,7275.0
2021-05-11 15:00:00,316.56,317.02,316.02,316.72,8813.0,316.56,317.02,316.02,316.72,8813.0
2021-05-11 15:30:00,316.59,316.62,314.97,315.75,36405.0,316.59,316.62,314.97,315.75,36405.0
2021-05-12 09:30:00,314.41,314.93,312.83,312.92,9353.0,314.41,314.93,312.83,312.92,9353.0
2021-05-12 10:00:00,313.3,313.53,311.76,313.48,10267.0,313.3,313.53,311.76,313.48,10267.0
2021-05-12 10:30:00,313.36,313.36,311.44,311.87,8154.0,313.36,313.36,311.44,311.87,8154.0
2021-05-12 11:00:00,312.28,312.28,309.95,310.39,21074.0,312.28,312.28,309.95,310.39,21074.0
2021-05-12 11:30:00,310.43,310.7,309.27,309.27,10488.0,310.43,310.7,309.27,309.27,10488.0
2021-05-12 12:00:00,309.03,309.42,308.13,308.93,5631.0,309.03,309.42,308.13,308.93,5631.0
2021-05-12 12:30:00,308.49,308.75,307.02,307.22,7620.0,308.49,308.75,307.02,307.22,7620.0
2021-05-12 13:00:00,307.02,307.17,306.35,306.43,9171.0,307.02,307.17,306.35,306.43,9171.0
2021-05-12 13:30:00,306.31,307.31,306.2,307.16,11177.0,306.31,307.31,306.2,307.16,11177.0
2021-05-12 14:00:00,307.36,307.56,305.84,306.05,12859.0,307.36,307.56,305.84,306.05,12859.0
2021-05-12 14:30:00,305.89,308.09,305.89,307.03,16138.0,305.89,308.09,305.89,307.03,16138.0
2021-05-12 15:00:00,307.14,307.17,305.22,305.56,21750.0,307.14,307.17,305.22,305.56,21750.0
2021-05-12 15:30:00,305.37,305.43,303.09,303.99,73528.0,305.37,305.43,303.09,303.99,73528.0
2021-05-13 09:30:00,306.41,309.24,305.32,308.82,18457.0,306.41,309.24,305.32,308.82,18457.0
2021-05-13 10:00:00,309.52,311.84,309.15,311.09,8658.0,309.52,311.84,309.15,311.09,8658.0
2021-05-13 10:30:00,311.69,312.27,310.31,311.82,14853.0,311.69,312.27,310.31,311.82,14853.0
2021-05-13 11:00:00,311.63,312.84,311.37,311.49,24105.0,311.63,312.84,311.37,311.49,24105.0
2021-05-13 11:30:00,311.49,312.76,311.17,312.76,22319.0,311.49,312.76,311.17,312.76,22319.0
2021-05-13 12:00:00,312.58,313.07,312.25,312.89,8264.0,312.58,313.07,312.25,312.89,8264.0
2021-05-13 12:30:00,312.94,313.27,312.25,312.51,11284.0,312.94,313.27,312.25,312.51,11284.0
2021-05-13 13:00:00,312.56,314.27,311.74,314.27,15950.0,312.56,314.27,311.74,314.27,15950.0
2021-05-13 13:30:00,314.06,314.57,312.8,312.94,6599.0,314.06,314.57,312.8,312.94,6599.0
2021-05-13 14:00:00,313.1,315.08,313.01,315.0,19241.0,313.1,315.08,313.01,315.0,19241.0
2021-05-13 14:30:00,315.33,315.86,314.72,315.06,16500.0,315.33,315.86,314.72,315.06,16500.0
2021-05-13 15:00:00,315.28,317.31,315.27,316.88,17240.0,315.28,317.31,315.27,316.88,17240.0
2021-05-13 15:30:00,316.88,317.54,315.48,315.48,46278.0,316.88,317.54,315.48,315.48,46278.0
2021-05-14 09:30:00,315.36,317.88,315.36,315.9,34020.0,315.36,317.88,315.36,315.9,34020.0
2021-05-14 10:00:00,315.89,315.89,314.83,315.24,12267.0,315.89,315.89,314.83,315.24,12267.0
2021-05-14 10:30:00,314.85,315.01,313.62,314.15,8697.0,314.85,315.01,313.62,314.15,8697.0
2021-05-14 11:00:00,314.14,314.36,313.78,314.0,32952.0,314.14,314.36,313.78,314.0,32952.0
2021-05-14 11:30:00,314.1,314.38,312.7,313.65,42054.0,314.1,314.38,312.7,313.65,42054.0
2021-05-14 12:00:00,313.83,313.86,313.12,313.45,4797.0,313.83,313.86,313.12,313.45,4797.0
2021-05-14 12:30:00,313.47,313.61,312.77,312.91,7472.0,313.47,313.61,312.77,312.91,7472.0
2021-05-14 13:00:00,312.91,313.2,312.84,312.93,12137.0,312.91,313.2,312.84,312.93,12137.0
2021-05-14 13:30:00,312.84,314.25,312.78,314.1,12151.0,312.84,314.25,312.78,314.1,12151.0
2021-05-14 14:00:00,314.23,314.29,313.38,313.38,10917.0,314.23,314.29,313.38,313.38,10917.0
2021-05-14 14:30:00,313.68,313.95,312.8,313.0,11449.0,313.68,313.95,312.8,313.0,11449.0
2021-05-14 15:00:00,313.02,313.05,312.19,312.38,9148.0,313.02,313.05,312.19,312.38,9148.0
2021-05-14 15:30:00,312.3,312.94,312.06,312.16,32784.0,312.3,312.94,312.06,312.16,32784.0
2021-05-17 09:30:00,311.33,311.43,308.69,309.65,6030.0,311.33,311.43,308.69,309.65,6030.0
2021-05-17 10:00:00,309.59,310.88,309.46,309.86,6746.0,309.59,310.88,309.46,309.86,6746.0
2021-05-17 10:30:00,309.52,309.91,308.94,309.87,8991.0,309.52,309.91,308.94,309.87,8991.0
2021-05-17 11:00:00,309.57,310.84,309.57,310.12,6533.0,309.57,310.84,309.57,310.12,6533.0
2021-05-17 11:30:00,309.85,310.29,309.63,309.95,6328.0,309.85,310.29,309.63,309.95,6328.0
2021-05-17 12:00:00,309.76,310.39,309.65,310.29,6233.0,309.76,310.39,309.65,310.29,6233.0
2021-05-17 12:30:00,310.34,311.37,310.34,310.95,5100.0,310.34,311.37,310.34,310.95,5100.0
2021-05-17 13:00:00,310.85,310.85,310.27,310.28,4945.0,310.85,310.85,310.27,310.28,4945.0
2021-05-17 13:30:00,310.19,310.29,309.19,309.31,5914.0,310.19,310.29,309.19,309.31,5914.0
2021-05-17 14:00:00,309.25,309.62,308.92,309.62,7629.0,309.25,309.62,308.92,309.62,7629.0
2021-05-17 14:30:00,309.56,309.59,308.99,309.57,6190.0,309.56,309.59,308.99,309.57,6190.0
2021-05-17 15:00:00,309.73,309.99,309.22,309.31,7794.0,309.73,309.99,309.22,309.31,7794.0
2021-05-17 15:30:00,309.18,309.42,308.63,308.97,35348.0,309.18,309.42,308.63,308.97,35348.0
2021-05-18 09:30:00,309.66,310.96,306.98,307.27,14737.0,309.66,310.96,306.98,307.27,14737.0
2021-05-18 10:00:00,306.99,308.53,306.99,307.66,19075.0,306.99,308.53,306.99,307.66,19075.0
2021-05-18 10:30:00,307.4,308.47,307.1,307.32,20978.0,307.4,308.47,307.1,307.32,20978.0
2021-05-18 11:00:00,307.48,308.19,307.47,307.73,7815.0,307.48,308.19,307.47,307.73,7815.0
2021-05-18 11:30:00,307.87,307.98,307.46,307.47,7185.0,307.87,307.98,307.46,307.47,7185.0
2021-05-18 12:00:00,307.39,307.46,306.8,307.25,12393.0,307.39,307.46,306.8,307.25,12393.0
2021-05-18 12:30:00,307.69,307.7,307.22,307.34,7848.0,307.69,307.7,307.22,307.34,7848.0
2021-05-18 13:00:00,307.35,307.44,306.65,306.9,13352.0,307.35,307.44,306.65,306.9,13352.0
2021-05-18 13:30:00,307.02,307.96,306.95,307.83,6008.0,307.02,307.96,306.95,307.83,6008.0
2021-05-18 14:00:00,307.84,308.18,306.95,307.18,7357.0,307.84,308.18,306.95,307.18,7357.0
2021-05-18 14:30:00,307.26,307.26,305.84,306.26,15913.0,307.26,307.26,305.84,306.26,15913.0
2021-05-18 15:00:00,306.19,306.87,305.79,306.8,16635.0,306.19,306.87,305.79,306.8,16635.0
2021-05-18 15:30:00,306.73,306.88,304.93,305.07,50458.0,306.73,306.88,304.93,305.07,50458.0
2021-05-19 09:30:00,303.39,303.91,301.81,302.77,13872.0,303.39,303.91,301.81,302.77,13872.0
2021-05-19 10:00:00,302.86,303.11,301.59,302.49,19177.0,302.86,303.11,301.59,302.49,19177.0
2021-05-19 10:30:00,302.29,304.02,302.28,303.27,27782.0,302.29,304.02,302.28,303.27,27782.0
2021-05-19 11:00:00,303.42,303.68,302.68,303.53,7500.0,303.42,303.68,302.68,303.53,7500.0
2021-05-19 11:30:00,303.5,303.55,302.19,303.06,10537.0,303.5,303.55,302.19,303.06,10537.0
2021-05-19 12:00:00,303.17,303.76,302.77,303.23,7422.0,303.17,303.76,302.77,303.23,7422.0
2021-05-19 12:30:00,302.99,304.2,302.8,304.08,4116.0,302.99,304.2,302.8,304.08,4116.0
2021-05-19 13:00:00,304.25,305.63,304.01,305.56,3300.0,304.25,305.63,304.01,305.56,3300.0
2021-05-19 13:30:00,305.38,306.32,305.13,305.64,5809.0,305.38,306.32,305.13,305.64,5809.0
2021-05-19 14:00:00,305.65,306.39,304.64,305.96,6686.0,305.65,306.39,304.64,305.96,6686.0
2021-05-19 14:30:00,305.81,305.91,304.36,304.94,7982.0,305.81,305.91,304.36,304.94,7982.0
2021-05-19 15:00:00,304.78,306.02,304.41,306.01,6813.0,304.78,306.02,304.41,306.01,6813.0
2021-05-19 15:30:00,305.92,306.84,305.15,306.46,39022.0,305.92,306.84,305.15,306.46,39022.0
2021-05-20 09:30:00,306.98,307.75,306.08,306.38,16904.0,306.98,307.75,306.08,306.38,16904.0
2021-05-20 10:00:00,306.27,307.81,306.13,306.14,12023.0,306.27,307.81,306.13,306.14,12023.0
2021-05-20 10:30:00,306.12,308.02,305.95,308.01,11278.0,306.12,308.02,305.95,308.01,11278.0
2021-05-20 11:00:00,308.21,310.44,308.03,310.44,9964.0,308.21,310.44,308.03,310.44,9964.0
2021-05-20 11:30:00,310.44,311.45,310.28,311.09,9366.0,310.44,311.45,310.28,311.09,9366.0
2021-05-20 12:00:00,311.09,311.19,310.24,310.82,4700.0,311.09,311.19,310.24,310.82,4700.0
2021-05-20 12:30:00,311.05,311.05,309.33,309.43,5609.0,311.05,311.05,309.33,309.43,5609.0
2021-05-20 13:00:00,309.49,310.51,309.49,310.18,3459.0,309.49,310.51,309.49,310.18,3459.0
2021-05-20 13:30:00,310.69,310.69,309.88,309.93,4439.0,310.69,310.69,309.88,309.93,4439.0
2021-05-20 14:00:00,310.0,310.75,309.91,310.75,5266.0,310.0,310.75,309.91,310.75,5266.0
2021-05-20 14:30:00,310.92,311.75,310.79,311.44,7479.0,310.92,311.75,310.79,311.44,7479.0
2021-05-20 15:00:00,311.38,312.0,311.28,311.73,6959.0,311.38,312.0,311.28,311.73,6959.0
2021-05-20 15:30:00,311.72,311.81,310.79,311.51,29440.0,311.72,311.81,310.79,311.51,29440.0
2021-05-21 09:30:00,312.18,315.58,312.18,315.21,17842.0,312.18,315.58,312.18,315.21,17842.0
2021-05-21 10:00:00,315.47,316.02,313.85,314.94,13574.0,315.47,316.02,313.85,314.94,13574.0
2021-05-21 10:30:00,314.84,315.27,314.27,314.88,8618.0,314.84,315.27,314.27,314.88,8618.0
2021-05-21 11:00:00,315.0,315.07,314.55,314.55,5991.0,315.0,315.07,314.55,314.55,5991.0
2021-05-21 11:30:00,314.45,315.07,313.56,313.81,5786.0,314.45,315.07,313.56,313.81,5786.0
2021-05-21 12:00:00,314.3,314.62,313.48,313.85,5558.0,314.3,314.62,313.48,313.85,5558.0
2021-05-21 12:30:00,313.65,313.74,312.68,313.09,4939.0,313.65,313.74,312.68,313.09,4939.0
2021-05-21 13:00:00,312.99,313.15,312.39,312.39,3626.0,312.99,313.15,312.39,312.39,3626.0
2021-05-21 13:30:00,312.52,312.83,312.18,312.58,13304.0,312.52,312.83,312.18,312.58,13304.0
2021-05-21 14:00:00,312.47,312.5,311.95,311.95,9610.0,312.47,312.5,311.95,311.95,9610.0
2021-05-21 14:30:00,312.07,312.4,311.46,312.27,9075.0,312.07,312.4,311.46,312.27,9075.0
2021-05-21 15:00:00,312.2,312.99,312.09,312.55,24483.0,312.2,312.99,312.09,312.55,24483.0
2021-05-21 15:30:00,312.54,312.73,312.07,312.32,51938.0,312.54,312.73,312.07,312.32,51938.0
2021-05-24 09:30:00,314.52,316.21,313.48,315.0,10518.0,314.52,316.21,313.48,315.0,10518.0
2021-05-24 10:00:00,315.21,317.24,314.82,316.69,15883.0,315.21,317.24,314.82,316.69,15883.0
2021-05-24 10:30:00,316.98,318.14,316.77,317.04,13758.0,316.98,318.14,316.77,317.04,13758.0
2021-05-24 11:00:00,316.91,317.73,316.17,317.68,14117.0,316.91,317.73,316.17,317.68,14117.0
2021-05-24 11:30:00,317.68,317.94,317.0,317.13,19314.0,317.68,317.94,317.0,317.13,19314.0
2021-05-24 12:00:00,317.13,318.1,317.04,317.34,13041.0,317.13,318.1,317.04,317.34,13041.0
2021-05-24 12:30:00,317.57,318.84,317.57,318.81,7225.0,317.57,318.84,317.57,318.81,7225.0
2021-05-24 13:00:00,318.79,319.05,317.89,318.5,8914.0,318.79,319.05,317.89,318.5,8914.0
2021-05-24 13:30:00,318.69,319.34,318.49,319.31,10421.0,318.69,319.34,318.49,319.31,10421.0
2021-05-24 14:00:00,319.4,319.4,318.74,318.96,10633.0,319.4,319.4,318.74,318.96,10633.0
2021-05-24 14:30:00,318.94,319.1,318.46,318.67,4800.0,318.94,319.1,318.46,318.67,4800.0
2021-05-24 15:00:00,318.55,318.74,318.17,318.35,6525.0,318.55,318.74,318.17,318.35,6525.0
2021-05-24 15:30:00,318.32,318.49,316.85,317.23,42905.0,318.32,318.49,316.85,317.23,42905.0
2021-05-25 09:30:00,317.6,319.36,317.57,319.3,14140.0,317.6,319.36,317.57,319.3,14140.0
2021-05-25 10:00:00,319.01,319.18,318.04,319.18,6801.0,319.01,319.18,318.04,319.18,6801.0
2021-05-25 10:30:00,319.04,320.46,318.95,319.64,8405.0,319.04,320.46,318.95,319.64,8405.0
2021-05-25 11:00:00,319.72,320.61,319.4,320.45,5819.0,319.72,320.61,319.4,320.45,5819.0
2021-05-25 11:30:00,320.53,321.47,320.18,321.46,7635.0,320.53,321.47,320.18,321.46,7635.0
2021-05-25 12:00:00,321.56,321.68,321.21,321.53,6008.0,321.56,321.68,321.21,321.53,6008.0
2021-05-25 12:30:00,321.63,321.92,321.09,321.09,5585.0,321.63,321.92,321.09,321.09,5585.0
2021-05-25 13:00:00,320.83,320.83,319.76,319.87,5863.0,320.83,320.83,319.76,319.87,5863.0
2021-05-25 13:30:00,319.83,320.35,319.75,320.14,7106.0,319.83,320.35,319.75,320.14,7106.0
2021-05-25 14:00:00,320.15,320.79,320.13,320.4,5856.0,320.15,320.79,320.13,320.4,5856.0
2021-05-25 14:30:00,320.58,320.97,320.09,320.27,4916.0,320.58,320.97,320.09,320.27,4916.0
2021-05-25 15:00:00,320.2,321.81,320.1,321.06,11437.0,320.2,321.81,320.1,321.06,11437.0
2021-05-25 15:30:00,321.11,322.08,320.79,321.15,58017.0,321.11,322.08,320.79,321.15,58017.0
2021-05-26 09:30:00,319.75,324.52,319.31,319.31,22479.0,319.75,324.52,319.31,319.31,22479.0
2021-05-26 10:00:00,319.63,321.52,319.34,320.42,21566.0,319.63,321.52,319.34,320.42,21566.0
2021-05-26 10:30:00,320.53,320.85,318.59,318.59,20028.0,320.53,320.85,318.59,318.59,20028.0
2021-05-26 11:00:00,318.96,321.35,318.96,321.23,24214.0,318.96,321.35,318.96,321.23,24214.0
2021-05-26 11:30:00,321.31,321.42,320.35,320.64,21202.0,321.31,321.42,320.35,320.64,21202.0
2021-05-26 12:00:00,320.53,321.03,320.03,320.53,12675.0,320.53,321.03,320.03,320.53,12675.0
2021-05-26 12:30:00,320.41,320.75,319.38,320.17,15479.0,320.41,320.75,319.38,320.17,15479.0
2021-05-26 13:00:00,320.0,320.2,319.43,320.06,7072.0,320.0,320.2,319.43,320.06,7072.0
2021-05-26 13:30:00,320.14,320.27,319.65,319.94,8586.0,320.14,320.27,319.65,319.94,8586.0
2021-05-26 14:00:00,319.88,320.15,319.75,319.99,9160.0,319.88,320.15,319.75,319.99,9160.0
2021-05-26 14:30:00,320.03,320.03,318.99,319.45,12271.0,320.03,320.03,318.99,319.45,12271.0
2021-05-26 15:00:00,319.56,320.49,319.55,320.09,14167.0,319.56,320.49,319.55,320.09,14167.0
2021-05-26 15:30:00,320.14,320.37,319.27,319.82,50875.0,320.14,320.37,319.27,319.82,50875.0
2021-05-27 09:30:00,319.99,321.83,318.42,321.35,23299.0,319.99,321.83,318.42,321.35,23299.0
2021-05-27 10:00:00,321.42,323.19,321.42,323.13,8262.0,321.42,323.19,321.42,323.13,8262.0
2021-05-27 10:30:00,323.33,324.42,322.83,324.37,12884.0,323.33,324.42,322.83,324.37,12884.0
2021-05-27 11:00:00,324.31,324.72,323.98,324.22,13529.0,324.31,324.72,323.98,324.22,13529.0
2021-05-27 11:30:00,324.07,324.29,323.42,324.29,7913.0,324.07,324.29,323.42,324.29,7913.0
2021-05-27 12:00:00,324.29,324.96,324.19,324.3,28173.0,324.29,324.96,324.19,324.3,28173.0
2021-05-27 12:30:00,324.57,324.79,324.08,324.21,21438.0,324.57,324.79,324.08,324.21,21438.0
2021-05-27 13:00:00,324.19,324.3,323.71,324.25,15183.0,324.19,324.3,323.71,324.25,15183.0
2021-05-27 13:30:00,324.39,324.76,323.68,324.27,20415.0,324.39,324.76,323.68,324.27,20415.0
2021-05-27 14:00:00,324.43,326.54,324.42,326.54,37970.0,324.43,326.54,324.42,326.54,37970.0
2021-05-27 14:30:00,326.5,326.59,325.02,325.58,23994.0,326.5,326.59,325.02,325.58,23994.0
2021-05-27 15:00:00,325.35,325.49,324.63,324.77,38578.0,325.35,325.49,324.63,324.77,38578.0
2021-05-27 15:30:00,324.71,324.72,323.14,323.6,121127.0,324.71,324.72,323.14,323.6,121127.0
2021-05-28 09:30:00,324.47,325.11,323.19,324.86,24235.0,324.47,325.11,323.19,324.86,24235.0
2021-05-28 10:00:00,325.48,326.85,325.41,326.25,5600.0,325.48,326.85,325.41,326.25,5600.0
2021-05-28 10:30:00,326.54,326.72,325.13,325.45,6011.0,326.54,326.72,325.13,325.45,6011.0
2021-05-28 11:00:00,325.29,325.66,324.9,325.19,7483.0,325.29,325.66,324.9,325.19,7483.0
2021-05-28 11:30:00,325.21,326.45,325.21,325.96,6086.0,325.21,326.45,325.21,325.96,6086.0
2021-05-28 12:00:00,326.12,326.12,325.52,325.64,2504.0,326.12,326.12,325.52,325.64,2504.0
2021-05-28 12:30:00,325.54,325.57,324.58,324.62,5732.0,325.54,325.57,324.58,324.62,5732.0
2021-05-28 13:00:00,325.12,325.2,324.28,324.36,4604.0,325.12,325.2,324.28,324.36,4604.0
2021-05-28 13:30:00,324.28,324.44,323.67,324.04,19176.0,324.28,324.44,323.67,324.04,19176.0
2021-05-28 14:00:00,324.0,324.47,323.59,323.87,5686.0,324.0,324.47,323.59,323.87,5686.0
2021-05-28 14:30:00,324.06,324.12,323.23,323.23,8274.0,324.06,324.12,323.23,323.23,8274.0
2021-05-28 15:00:00,323.26,323.58,322.72,322.83,13739.0,323.26,323.58,322.72,322.83,13739.0
2021-05-28 15:30:00,322.85,322.92,321.81,322.25,44868.0,322.85,322.92,321.81,322.25,44868.0
2021-06-01 09:30:00,323.03,323.82,319.01,319.59,16808.0,323.03,323.82,319.01,319.59,16808.0
2021-06-01 10:00:00,319.75,319.95,316.7,316.97,17649.0,319.75,319.95,316.7,316.97,17649.0
2021-06-01 10:30:00,316.75,317.68,315.83,316.54,20460.0,316.75,317.68,315.83,316.54,20460.0
2021-06-01 11:00:00,316.59,319.15,316.56,319.05,8358.0,316.59,319.15,316.56,319.05,8358.0
2021-06-01 11:30:00,318.93,319.41,318.11,318.11,16823.0,318.93,319.41,318.11,318.11,16823.0
2021-06-01 12:00:00,317.81,318.82,317.53,318.65,20372.0,317.81,318.82,317.53,318.65,20372.0
2021-06-01 12:30:00,318.65,319.29,318.53,318.93,5781.0,318.65,319.29,318.53,318.93,5781.0
2021-06-01 13:00:00,318.93,319.14,317.96,318.69,7537.0,318.93,319.14,317.96,318.69,7537.0
2021-06-01 13:30:00,318.51,319.44,318.44,319.19,8473.0,318.51,319.44,318.44,319.19,8473.0
2021-06-01 14:00:00,319.22,319.9,318.9,319.9,7562.0,319.22,319.9,318.9,319.9,7562.0
2021-06-01 14:30:00,319.85,320.15,319.23,319.31,7338.0,319.85,320.15,319.23,319.31,7338.0
2021-06-01 15:00:00,319.36,319.41,318.71,318.79,12220.0,319.36,319.41,318.71,318.79,12220.0
2021-06-01 15:30:00,318.74,319.14,318.26,318.49,34066.0,318.74,319.14,318.26,318.49,34066.0
2021-06-02 09:30:00,318.6,319.54,318.11,318.28,11770.0,318.6,319.54,318.11,318.28,11770.0
2021-06-02 10:00:00,318.24,319.19,318.22,318.65,14134.0,318.24,319.19,318.22,318.65,14134.0
2021-06-02 10:30:00,318.86,320.17,318.77,319.67,3200.0,318.86,320.17,318.77,319.67,3200.0
2021-06-02 11:00:00,319.97,320.49,319.49,320.44,5510.0,319.97,320.49,319.49,320.44,5510.0
2021-06-02 11:30:00,320.64,320.69,319.72,320.01,4909.0,320.64,320.69,319.72,320.01,4909.0
2021-06-02 12:00:00,319.97,320.02,319.14,319.14,8041.0,319.97,320.02,319.14,319.14,8041.0
2021-06-02 12:30:00,319.05,319.26,318.94,319.11,2804.0,319.05,319.26,318.94,319.11,2804.0
2021-06-02 13:00:00,319.18,319.21,318.32,318.7,5127.0,319.18,319.21,318.32,318.7,5127.0
2021-06-02 13:30:00,318.68,318.87,318.36,318.65,7748.0,318.68,318.87,318.36,318.65,7748.0
2021-06-02 14:00:00,318.69,318.7,318.13,318.23,6060.0,318.69,318.7,318.13,318.23,6060.0
2021-06-02 14:30:00,318.16,318.16,316.96,317.28,6378.0,318.16,318.16,316.96,317.28,6378.0
2021-06-02 15:00:00,317.02,317.54,316.88,317.32,8887.0,317.02,317.54,316.88,317.32,8887.0
2021-06-02 15:30:00,317.22,317.33,316.73,317.21,29253.0,317.22,317.33,316.73,317.21,29253.0
2021-06-03 09:30:00,315.42,315.44,311.37,312.97,27160.0,315.42,315.44,311.37,312.97,27160.0
2021-06-03 10:00:00,313.55,313.96,312.39,312.39,15421.0,313.55,313.96,312.39,312.39,15421.0
2021-06-03 10:30:00,312.38,314.05,312.13,314.05,9608.0,312.38,314.05,312.13,314.05,9608.0
2021-06-03 11:00:00,314.04,314.63,313.28,313.55,31842.0,314.04,314.63,313.28,313.55,31842.0
2021-06-03 11:30:00,313.43,314.21,313.4,314.0,15934.0,313.43,314.21,313.4,314.0,15934.0
2021-06-03 12:00:00,314.03,314.31,313.68,314.02,18579.0,314.03,314.31,313.68,314.02,18579.0
2021-06-03 12:30:00,314.07,314.18,313.72,313.76,27626.0,314.07,314.18,313.72,313.76,27626.0
2021-06-03 13:00:00,313.53,314.08,313.41,313.9,17106.0,313.53,314.08,313.41,313.9,17106.0
2021-06-03 13:30:00,313.83,315.25,313.82,315.25,19070.0,313.83,315.25,313.82,315.25,19070.0
2021-06-03 14:00:00,315.26,315.9,315.16,315.9,5443.0,315.26,315.9,315.16,315.9,5443.0
2021-06-03 14:30:00,315.89,316.15,315.65,315.99,4920.0,315.89,316.15,315.65,315.99,4920.0
2021-06-03 15:00:00,316.1,316.81,316.09,316.73,6934.0,316.1,316.81,316.09,316.73,6934.0
2021-06-03 15:30:00,316.85,316.86,316.01,316.28,27908.0,316.85,316.86,316.01,316.28,27908.0
2021-06-04 09:30:00,318.97,319.97,318.37,318.7,17977.0,318.97,319.97,318.37,318.7,17977.0
2021-06-04 10:00:00,318.83,319.13,316.75,317.3,27550.0,318.83,319.13,316.75,317.3,27550.0
2021-06-04 10:30:00,317.17,318.27,316.8,317.81,8849.0,317.17,318.27,316.8,317.81,8849.0
2021-06-04 11:00:00,317.79,318.56,317.7,318.2,7192.0,317.79,318.56,317.7,318.2,7192.0
2021-06-04 11:30:00,318.41,319.28,318.09,319.13,3401.0,318.41,319.28,318.09,319.13,3401.0
2021-06-04 12:00:00,319.17,319.48,318.85,319.03,3731.0,319.17,319.48,318.85,319.03,3731.0
2021-06-04 12:30:00,319.04,319.38,318.83,319.15,3021.0,319.04,319.38,318.83,319.15,3021.0
2021-06-04 13:00:00,319.15,319.38,318.83,318.83,3782.0,319.15,319.38,318.83,318.83,3782.0
2021-06-04 13:30:00,318.86,319.48,318.86,319.48,3229.0,318.86,319.48,318.86,319.48,3229.0
2021-06-04 14:00:00,319.53,320.28,319.45,320.28,5304.0,319.53,320.28,319.45,320.28,5304.0
2021-06-04 14:30:00,320.09,320.28,319.82,319.87,4330.0,320.09,320.28,319.82,319.87,4330.0
2021-06-04 15:00:00,319.79,320.23,319.79,319.93,6999.0,319.79,320.23,319.79,319.93,6999.0
2021-06-04 15:30:00,319.83,320.02,319.16,319.19,28456.0,319.83,320.02,319.16,319.19,28456.0
2021-06-07 09:30:00,319.9,321.08,319.25,319.81,4263.0,319.9,321.08,319.25,319.81,4263.0
2021-06-07 10:00:00,319.55,320.54,319.43,320.27,4022.0,319.55,320.54,319.43,320.27,4022.0
2021-06-07 10:30:00,320.14,322.24,320.01,321.46,9708.0,320.14,322.24,320.01,321.46,9708.0
2021-06-07 11:00:00,321.55,322.28,321.03,321.03,6596.0,321.55,322.28,321.03,321.03,6596.0
2021-06-07 11:30:00,321.15,321.76,320.85,321.76,4022.0,321.15,321.76,320.85,321.76,4022.0
2021-06-07 12:00:00,321.64,321.71,320.82,320.82,6003.0,321.64,321.71,320.82,320.82,6003.0
2021-06-07 12:30:00,320.77,320.85,320.37,320.38,4173.0,320.77,320.85,320.37,320.38,4173.0
2021-06-07 13:00:00,320.52,321.17,320.41,320.99,4506.0,320.52,321.17,320.41,320.99,4506.0
2021-06-07 13:30:00,321.21,321.68,319.79,319.98,9102.0,321.21,321.68,319.79,319.98,9102.0
2021-06-07 14:00:00,319.81,319.81,318.99,319.49,3910.0,319.81,319.81,318.99,319.49,3910.0
2021-06-07 14:30:00,319.3,319.82,318.76,319.47,7122.0,319.3,319.82,318.76,319.47,7122.0
2021-06-07 15:00:00,319.4,319.57,318.9,319.26,6621.0,319.4,319.57,318.9,319.26,6621.0
2021-06-07 15:30:00,319.34,319.34,317.94,318.75,23923.0,319.34,319.34,317.94,318.75,23923.0
2021-06-08 09:30:00,320.37,321.39,319.4,320.32,7294.0,320.37,321.39,319.4,320.32,7294.0
2021-06-08 10:00:00,320.31,320.85,319.59,319.82,7050.0,320.31,320.85,319.59,319.82,7050.0
2021-06-08 10:30:00,319.8,321.27,319.37,321.11,7154.0,319.8,321.27,319.37,321.11,7154.0
2021-06-08 11:00:00,321.2,322.01,320.86,321.13,7006.0,321.2,322.01,320.86,321.13,7006.0
2021-06-08 11:30:00,321.13,322.29,320.86,322.26,3608.0,321.13,322.29,320.86,322.26,3608.0
2021-06-08 12:00:00,322.33,323.57,322.33,323.42,4795.0,322.33,323.57,322.33,323.42,4795.0
2021-06-08 12:30:00,323.38,323.71,323.34,323.48,5300.0,323.38,323.71,323.34,323.48,5300.0
2021-06-08 13:00:00,323.65,324.1,323.65,324.07,4502.0,323.65,324.1,323.65,324.07,4502.0
2021-06-08 13:30:00,324.19,324.36,323.7,323.7,5870.0,324.19,324.36,323.7,323.7,5870.0
2021-06-08 14:00:00,323.43,323.72,323.22,323.29,6140.0,323.43,323.72,323.22,323.29,6140.0
2021-06-08 14:30:00,323.24,323.42,322.98,323.33,6496.0,323.24,323.42,322.98,323.33,6496.0
2021-06-08 15:00:00,323.43,323.79,323.1,323.79,7011.0,323.43,323.79,323.1,323.79,7011.0
2021-06-08 15:30:00,323.67,323.92,322.97,322.98,24535.0,323.67,323.92,322.97,322.98,24535.0
2021-06-09 09:30:00,323.03,325.27,322.79,325.27,5194.0,323.03,325.27,322.79,325.27,5194.0
2021-06-09 10:00:00,325.11,327.26,325.11,326.89,8040.0,325.11,327.26,325.11,326.89,8040.0
2021-06-09 10:30:00,326.5,326.95,326.23,326.95,4115.0,326.5,326.95,326.23,326.95,4115.0
2021-06-09 11:00:00,326.42,327.68,326.18,327.34,9463.0,326.42,327.68,326.18,327.34,9463.0
2021-06-09 11:30:00,327.38,327.65,326.31,326.53,5606.0,327.38,327.65,326.31,326.53,5606.0
2021-06-09 12:00:00,326.48,327.14,326.47,327.08,6464.0,326.48,327.14,326.47,327.08,6464.0
2021-06-09 12:30:00,327.25,328.4,327.25,328.06,10291.0,327.25,328.4,327.25,328.06,10291.0
2021-06-09 13:00:00,327.56,328.22,327.56,328.22,4866.0,327.56,328.22,327.56,328.22,4866.0
2021-06-09 13:30:00,328.25,328.46,327.84,328.26,5821.0,328.25,328.46,327.84,328.26,5821.0
2021-06-09 14:00:00,328.29,328.29,327.46,327.89,5770.0,328.29,328.29,327.46,327.89,5770.0
2021-06-09 14:30:00,327.9,328.11,327.27,327.8,5234.0,327.9,328.11,327.27,327.8,5234.0
2021-06-09 15:00:00,328.09,328.81,327.84,328.38,10103.0,328.09,328.81,327.84,328.38,10103.0
2021-06-09 15:30:00,328.42,328.72,327.54,328.06,52959.0,328.42,328.72,327.54,328.06,52959.0
2021-06-10 09:30:00,328.23,331.85,328.03,331.85,9500.0,328.23,331.85,328.03,331.85,9500.0
2021-06-10 10:00:00,331.98,332.53,331.47,332.06,18019.0,331.98,332.53,331.47,332.06,18019.0
2021-06-10 10:30:00,332.01,332.31,330.96,331.48,36382.0,332.01,332.31,330.96,331.48,36382.0
2021-06-10 11:00:00,331.34,332.54,330.97,332.54,10353.0,331.34,332.54,330.97,332.54,10353.0
2021-06-10 11:30:00,332.53,332.91,332.42,332.81,9279.0,332.53,332.91,332.42,332.81,9279.0
2021-06-10 12:00:00,332.88,333.9,332.76,333.49,8042.0,332.88,333.9,332.76,333.49,8042.0
2021-06-10 12:30:00,333.7,333.85,333.05,333.12,5867.0,333.7,333.85,333.05,333.12,5867.0
2021-06-10 13:00:00,333.23,333.36,333.03,333.17,5480.0,333.23,333.36,333.03,333.17,5480.0
2021-06-10 13:30:00,333.47,334.49,333.44,334.2,7006.0,333.47,334.49,333.44,334.2,7006.0
2021-06-10 14:00:00,334.06,334.23,333.78,334.06,3680.0,334.06,334.23,333.78,334.06,3680.0
2021-06-10 14:30:00,333.9,334.09,333.33,333.89,9452.0,333.9,334.09,333.33,333.89,9452.0
2021-06-10 15:00:00,333.72,334.16,333.52,333.66,14306.0,333.72,334.16,333.52,333.66,14306.0
2021-06-10 15:30:00,333.89,334.03,333.24,333.6,31335.0,333.89,334.03,333.24,333.6,31335.0
2021-06-11 09:30:00,332.86,334.42,332.27,333.99,10117.0,332.86,334.42,332.27,333.99,10117.0
2021-06-11 10:00:00,333.74,333.87,332.73,333.47,6563.0,333.74,333.87,332.73,333.47,6563.0
2021-06-11 10:30:00,333.23,333.23,331.64,332.0,6536.0,333.23,333.23,331.64,332.0,6536.0
2021-06-11 11:00:00,332.31,333.43,332.13,333.43,6497.0,332.31,333.43,332.13,333.43,6497.0
2021-06-11 11:30:00,333.32,333.4,332.83,333.03,6236.0,333.32,333.4,332.83,333.03,6236.0
2021-06-11 12:00:00,332.97,333.26,332.62,333.16,6558.0,332.97,333.26,332.62,333.16,6558.0
2021-06-11 12:30:00,333.1,333.61,333.01,333.43,6354.0,333.1,333.61,333.01,333.43,6354.0
2021-06-11 13:00:00,333.26,334.45,333.13,334.2,15056.0,333.26,334.45,333.13,334.2,15056.0
2021-06-11 13:30:00,334.23,334.49,333.77,334.37,8792.0,334.23,334.49,333.77,334.37,8792.0
2021-06-11 14:00:00,334.49,334.95,334.29,334.83,13728.0,334.49,334.95,334.29,334.83,13728.0
2021-06-11 14:30:00,334.78,335.73,334.57,335.01,39717.0,334.78,335.73,334.57,335.01,39717.0
2021-06-11 15:00:00,334.99,335.59,334.87,334.96,17493.0,334.99,335.59,334.87,334.96,17493.0
2021-06-11 15:30:00,335.08,336.66,335.08,336.58,49313.0,335.08,336.66,335.08,336.58,49313.0
2021-06-14 09:30:00,337.48,337.48,334.79,334.79,20451.0,337.48,337.48,334.79,334.79,20451.0
2021-06-14 10:00:00,334.59,335.04,333.81,333.82,9476.0,334.59,335.04,333.81,333.82,9476.0
2021-06-14 10:30:00,333.96,334.02,333.17,333.84,19520.0,333.96,334.02,333.17,333.84,19520.0
2021-06-14 11:00:00,333.84,334.78,333.67,334.38,21833.0,333.84,334.78,333.67,334.38,21833.0
2021-06-14 11:30:00,334.41,334.52,333.09,334.32,32595.0,334.41,334.52,333.09,334.32,32595.0
2021-06-14 12:00:00,334.31,334.31,333.25,333.73,7601.0,334.31,334.31,333.25,333.73,7601.0
2021-06-14 12:30:00,333.62,334.75,333.62,334.52,12049.0,333.62,334.75,333.62,334.52,12049.0
2021-06-14 13:00:00,334.57,335.07,334.3,335.06,75784.0,334.57,335.07,334.3,335.06,75784.0
2021-06-14 13:30:00,335.02,335.94,334.75,335.28,43456.0,335.02,335.94,334.75,335.28,43456.0
2021-06-14 14:00:00,335.32,335.39,334.64,334.77,29289.0,335.32,335.39,334.64,334.77,29289.0
2021-06-14 14:30:00,334.73,334.78,334.01,334.29,12571.0,334.73,334.78,334.01,334.29,12571.0
2021-06-14 15:00:00,334.19,334.61,333.88,334.56,16508.0,334.19,334.61,333.88,334.56,16508.0
2021-06-14 15:30:00,334.48,336.29,334.41,336.23,54964.0,334.48,336.29,334.41,336.23,54964.0
2021-06-15 09:30:00,338.01,338.81,337.61,337.97,10747.0,338.01,338.81,337.61,337.97,10747.0
2021-06-15 10:00:00,337.93,338.93,337.35,338.84,15642.0,337.93,338.93,337.35,338.84,15642.0
2021-06-15 10:30:00,339.04,339.36,337.02,337.02,11881.0,339.04,339.36,337.02,337.02,11881.0
2021-06-15 11:00:00,337.36,338.22,337.34,338.2,44264.0,337.36,338.22,337.34,338.2,44264.0
2021-06-15 11:30:00,338.5,339.52,337.91,339.52,5505.0,338.5,339.52,337.91,339.52,5505.0
2021-06-15 12:00:00,339.39,340.0,339.23,340.0,5232.0,339.39,340.0,339.23,340.0,5232.0
2021-06-15 12:30:00,340.03,340.7,339.85,340.44,10680.0,340.03,340.7,339.85,340.44,10680.0
2021-06-15 13:00:00,340.77,340.98,340.4,340.73,8913.0,340.77,340.98,340.4,340.73,8913.0
2021-06-15 13:30:00,340.67,341.35,340.48,341.24,6602.0,340.67,341.35,340.48,341.24,6602.0
2021-06-15 14:00:00,341.4,342.07,340.98,341.14,9925.0,341.4,342.07,340.98,341.14,9925.0
2021-06-15 14:30:00,341.34,342.39,341.29,341.43,8467.0,341.34,342.39,341.29,341.43,8467.0
2021-06-15 15:00:00,341.24,342.03,340.95,341.86,15283.0,341.24,342.03,340.95,341.86,15283.0
2021-06-15 15:30:00,341.94,342.37,341.01,342.1,76059.0,341.94,342.37,341.01,342.1,76059.0
2021-06-16 09:30:00,342.11,343.99,341.0,343.21,8783.0,342.11,343.99,341.0,343.21,8783.0
2021-06-16 10:00:00,343.61,344.86,343.26,344.13,13399.0,343.61,344.86,343.26,344.13,13399.0
2021-06-16 10:30:00,344.42,344.87,342.14,342.43,15093.0,344.42,344.87,342.14,342.43,15093.0
2021-06-16 11:00:00,342.59,343.51,342.13,343.41,8234.0,342.59,343.51,342.13,343.41,8234.0
2021-06-16 11:30:00,343.32,343.7,343.06,343.69,9074.0,343.32,343.7,343.06,343.69,9074.0
2021-06-16 12:00:00,343.69,343.7,342.83,343.35,20919.0,343.69,343.7,342.83,343.35,20919.0
2021-06-16 12:30:00,343.41,343.54,342.86,343.41,21925.0,343.41,343.54,342.86,343.41,21925.0
2021-06-16 13:00:00,343.46,343.86,343.22,343.25,9715.0,343.46,343.86,343.22,343.25,9715.0
2021-06-16 13:30:00,343.58,343.73,343.05,343.69,7381.0,343.58,343.73,343.05,343.69,7381.0
2021-06-16 14:00:00,343.44,343.46,341.02,342.41,8228.0,343.44,343.46,341.02,342.41,8228.0
2021-06-16 14:30:00,342.18,343.14,341.68,342.83,11506.0,342.18,343.14,341.68,342.83,11506.0
2021-06-16 15:00:00,342.81,343.14,342.48,342.67,9306.0,342.81,343.14,342.48,342.67,9306.0
2021-06-16 15:30:00,342.74,343.48,342.56,342.95,46475.0,342.74,343.48,342.56,342.95,46475.0
2021-06-17 09:30:00,342.53,344.27,341.08,343.67,31763.0,342.53,344.27,341.08,343.67,31763.0
2021-06-17 10:00:00,343.76,344.33,341.78,343.76,20876.0,343.76,344.33,341.78,343.76,20876.0
2021-06-17 10:30:00,343.83,343.83,342.41,343.05,10584.0,343.83,343.83,342.41,343.05,10584.0
2021-06-17 11:00:00,343.82,344.55,343.13,344.55,27189.0,343.82,344.55,343.13,344.55,27189.0
2021-06-17 11:30:00,344.7,345.35,343.68,343.69,12893.0,344.7,345.35,343.68,343.69,12893.0
2021-06-17 12:00:00,343.72,343.93,342.35,343.13,15042.0,343.72,343.93,342.35,343.13,15042.0
2021-06-17 12:30:00,343.11,345.37,342.73,345.14,16109.0,343.11,345.37,342.73,345.14,16109.0
2021-06-17 13:00:00,345.65,346.1,344.13,344.79,16670.0,345.65,346.1,344.13,344.79,16670.0
2021-06-17 13:30:00,344.99,345.77,344.77,344.99,8457.0,344.99,345.77,344.77,344.99,8457.0
2021-06-17 14:00:00,345.01,345.6,344.59,345.33,11585.0,345.01,345.6,344.59,345.33,11585.0
2021-06-17 14:30:00,345.46,346.22,345.38,345.7,12148.0,345.46,346.22,345.38,345.7,12148.0
2021-06-17 15:00:00,345.61,346.38,345.41,346.06,28253.0,345.61,346.38,345.41,346.06,28253.0
2021-06-17 15:30:00,346.17,348.1,345.82,346.39,131907.0,346.17,348.1,345.82,346.39,131907.0
2021-06-18 09:30:00,345.04,346.55,344.91,345.8,59348.0,345.04,346.55,344.91,345.8,59348.0
2021-06-18 10:00:00,345.8,346.49,344.58,346.49,14811.0,345.8,346.49,344.58,346.49,14811.0
2021-06-18 10:30:00,346.15,347.17,345.15,345.15,15278.0,346.15,347.17,345.15,345.15,15278.0
2021-06-18 11:00:00,345.17,346.33,344.52,345.05,40918.0,345.17,346.33,344.52,345.05,40918.0
2021-06-18 11:30:00,344.99,346.29,344.99,346.06,9552.0,344.99,346.29,344.99,346.06,9552.0
2021-06-18 12:00:00,346.0,346.71,345.9,346.54,10047.0,346.0,346.71,345.9,346.54,10047.0
2021-06-18 12:30:00,346.45,347.31,346.35,346.87,9372.0,346.45,347.31,346.35,346.87,9372.0
2021-06-18 13:00:00,346.87,347.64,346.34,346.34,9433.0,346.87,347.64,346.34,346.34,9433.0
2021-06-18 13:30:00,346.42,346.8,345.95,346.36,11617.0,346.42,346.8,345.95,346.36,11617.0
2021-06-18 14:00:00,346.24,347.08,345.82,346.23,15980.0,346.24,347.08,345.82,346.23,15980.0
2021-06-18 14:30:00,346.12,346.43,345.82,346.13,23458.0,346.12,346.43,345.82,346.13,23458.0
2021-06-18 15:00:00,346.25,347.52,346.1,347.46,14933.0,346.25,347.52,346.1,347.46,14933.0
2021-06-18 15:30:00,347.53,347.73,342.7,342.85,131308.0,347.53,347.73,342.7,342.85,131308.0
2021-06-21 09:30:00,344.01,345.29,341.09,341.55,14228.0,344.01,345.29,341.09,341.55,14228.0
2021-06-21 10:00:00,341.71,342.3,341.18,341.58,28839.0,341.71,342.3,341.18,341.58,28839.0
2021-06-21 10:30:00,341.56,343.83,341.55,343.33,23998.0,341.56,343.83,341.55,343.33,23998.0
2021-06-21 11:00:00,343.44,345.28,343.03,344.89,18918.0,343.44,345.28,343.03,344.89,18918.0
2021-06-21 11:30:00,344.9,345.9,344.79,344.8,9155.0,344.9,345.9,344.79,344.8,9155.0
2021-06-21 12:00:00,344.79,344.79,344.13,344.17,7210.0,344.79,344.79,344.13,344.17,7210.0
2021-06-21 12:30:00,344.32,344.98,344.18,344.59,9004.0,344.32,344.98,344.18,344.59,9004.0
2021-06-21 13:00:00,344.43,344.59,343.8,343.81,6606.0,344.43,344.59,343.8,343.81,6606.0
2021-06-21 13:30:00,343.81,343.81,343.18,343.28,14491.0,343.81,343.81,343.18,343.28,14491.0
2021-06-21 14:00:00,343.45,343.67,342.85,343.38,8700.0,343.45,343.67,342.85,343.38,8700.0
2021-06-21 14:30:00,343.29,343.71,342.99,343.05,17359.0,343.29,343.71,342.99,343.05,17359.0
2021-06-21 15:00:00,342.79,343.08,342.41,342.43,14835.0,342.79,343.08,342.41,342.43,14835.0
2021-06-21 15:30:00,342.37,342.89,341.74,342.43,55845.0,342.37,342.89,341.74,342.43,55845.0
2021-06-22 09:30:00,342.63,344.66,341.22,344.15,20287.0,342.63,344.66,341.22,344.15,20287.0
2021-06-22 10:00:00,344.06,345.0,343.2,344.97,9123.0,344.06,345.0,343.2,344.97,9123.0
2021-06-22 10:30:00,344.98,345.78,344.92,345.78,12432.0,344.98,345.78,344.92,345.78,12432.0
2021-06-22 11:00:00,345.53,345.53,344.86,345.3,9329.0,345.53,345.53,344.86,345.3,9329.0
2021-06-22 11:30:00,345.41,345.48,343.75,344.19,6350.0,345.41,345.48,343.75,344.19,6350.0
2021-06-22 12:00:00,344.43,344.54,343.93,344.35,5738.0,344.43,344.54,343.93,344.35,5738.0
2021-06-22 12:30:00,344.29,345.04,344.09,344.77,7331.0,344.29,345.04,344.09,344.77,7331.0
2021-06-22 13:00:00,344.72,345.54,344.6,345.03,18142.0,344.72,345.54,344.6,345.03,18142.0
2021-06-22 13:30:00,344.91,344.91,343.58,343.92,7039.0,344.91,344.91,343.58,343.92,7039.0
2021-06-22 14:00:00,343.76,343.78,343.03,343.66,8899.0,343.76,343.78,343.03,343.66,8899.0
2021-06-22 14:30:00,343.69,344.8,343.6,344.5,11018.0,343.69,344.8,343.6,344.5,11018.0
2021-06-22 15:00:00,344.52,345.49,344.52,345.48,9670.0,344.52,345.49,344.52,345.48,9670.0
2021-06-22 15:30:00,345.34,345.79,345.09,345.63,42345.0,345.34,345.79,345.09,345.63,42345.0
2021-06-23 09:30:00,346.19,346.34,343.74,346.11,10138.0,346.19,346.34,343.74,346.11,10138.0
2021-06-23 10:00:00,346.05,348.67,345.95,347.39,25500.0,346.05,348.67,345.95,347.39,25500.0
2021-06-23 10:30:00,347.44,349.05,347.29,348.82,23859.0,347.44,349.05,347.29,348.82,23859.0
2021-06-23 11:00:00,348.74,348.76,347.81,348.02,9824.0,348.74,348.76,347.81,348.02,9824.0
2021-06-23 11:30:00,348.18,348.18,347.29,347.44,8801.0,348.18,348.18,347.29,347.44,8801.0
2021-06-23 12:00:00,347.32,347.71,346.9,347.69,7101.0,347.32,347.71,346.9,347.69,7101.0
2021-06-23 12:30:00,348.05,348.35,347.56,348.13,8098.0,348.05,348.35,347.56,348.13,8098.0
2021-06-23 13:00:00,348.15,349.07,348.15,348.57,7485.0,348.15,349.07,348.15,348.57,7485.0
2021-06-23 13:30:00,348.42,348.5,347.77,347.96,5836.0,348.42,348.5,347.77,347.96,5836.0
2021-06-23 14:00:00,347.87,347.94,347.46,347.76,8805.0,347.87,347.94,347.46,347.76,8805.0
2021-06-23 14:30:00,347.74,348.5,347.69,348.29,11721.0,347.74,348.5,347.69,348.29,11721.0
2021-06-23 15:00:00,348.26,348.38,347.77,348.18,11132.0,348.26,348.38,347.77,348.18,11132.0
2021-06-23 15:30:00,348.17,348.22,346.72,346.94,49491.0,348.17,348.22,346.72,346.94,49491.0
2021-06-24 09:30:00,348.08,348.19,345.46,346.21,25397.0,348.08,348.19,345.46,346.21,25397.0
2021-06-24 10:00:00,346.0,346.66,345.71,346.17,12661.0,346.0,346.66,345.71,346.17,12661.0
2021-06-24 10:30:00,346.17,346.75,345.55,346.05,39431.0,346.17,346.75,345.55,346.05,39431.0
2021-06-24 11:00:00,346.06,346.25,345.15,345.15,34104.0,346.06,346.25,345.15,345.15,34104.0
2021-06-24 11:30:00,345.23,345.53,345.04,345.15,17844.0,345.23,345.53,345.04,345.15,17844.0
2021-06-24 12:00:00,345.11,345.42,345.06,345.24,9859.0,345.11,345.42,345.06,345.24,9859.0
2021-06-24 12:30:00,345.25,345.6,345.07,345.56,18199.0,345.25,345.6,345.07,345.56,18199.0
2021-06-24 13:00:00,345.61,346.07,345.6,345.86,20091.0,345.61,346.07,345.6,345.86,20091.0
2021-06-24 13:30:00,345.86,346.22,345.61,345.63,18491.0,345.86,346.22,345.61,345.63,18491.0
2021-06-24 14:00:00,345.69,345.93,345.35,345.37,12331.0,345.69,345.93,345.35,345.37,12331.0
2021-06-24 14:30:00,345.55,345.81,345.35,345.47,28762.0,345.55,345.81,345.35,345.47,28762.0
2021-06-24 15:00:00,345.49,345.68,345.3,345.34,28734.0,345.49,345.68,345.3,345.34,28734.0
2021-06-24 15:30:00,345.32,345.93,344.5,344.51,64812.0,345.32,345.93,344.5,344.51,64812.0
2021-06-25 09:30:00,344.57,346.4,343.25,343.85,21228.0,344.57,346.4,343.25,343.85,21228.0
2021-06-25 10:00:00,343.7,344.28,341.41,342.24,28947.0,343.7,344.28,341.41,342.24,28947.0
2021-06-25 10:30:00,342.25,342.46,341.33,341.59,14554.0,342.25,342.46,341.33,341.59,14554.0
2021-06-25 11:00:00,341.67,342.34,341.13,341.61,25882.0,341.67,342.34,341.13,341.61,25882.0
2021-06-25 11:30:00,341.49,341.49,339.41,339.68,21591.0,341.49,341.49,339.41,339.68,21591.0
2021-06-25 12:00:00,339.58,339.81,338.71,339.07,19319.0,339.58,339.81,338.71,339.07,19319.0
2021-06-25 12:30:00,339.15,339.43,338.2,338.83,15028.0,339.15,339.43,338.2,338.83,15028.0
2021-06-25 13:00:00,338.92,341.12,338.91,341.1,11319.0,338.92,341.12,338.91,341.1,11319.0
2021-06-25 13:30:00,341.09,341.11,339.21,339.21,15342.0,341.09,341.11,339.21,339.21,15342.0
2021-06-25 14:00:00,339.38,339.83,338.76,339.19,13608.0,339.38,339.83,338.76,339.19,13608.0
2021-06-25 14:30:00,339.25,339.26,337.15,337.4,31769.0,339.25,339.26,337.15,337.4,31769.0
2021-06-25 15:00:00,337.37,337.83,337.08,337.39,38847.0,337.37,337.83,337.08,337.39,38847.0
2021-06-25 15:30:00,337.35,338.96,336.54,337.71,123491.0,337.35,338.96,336.54,337.71,123491.0
2021-06-28 09:30:00,338.35,340.11,337.02,339.87,15859.0,338.35,340.11,337.02,339.87,15859.0
2021-06-28 10:00:00,340.36,342.37,340.0,342.37,12978.0,340.36,342.37,340.0,342.37,12978.0
2021-06-28 10:30:00,342.37,342.5,341.43,341.65,11942.0,342.37,342.5,341.43,341.65,11942.0
2021-06-28 11:00:00,341.63,341.99,340.87,341.69,10098.0,341.63,341.99,340.87,341.69,10098.0
2021-06-28 11:30:00,341.85,343.09,341.54,343.09,8412.0,341.85,343.09,341.54,343.09,8412.0
2021-06-28 12:00:00,342.88,343.09,340.79,340.79,8838.0,342.88,343.09,340.79,340.79,8838.0
2021-06-28 12:30:00,340.89,340.89,340.05,340.35,9645.0,340.89,340.89,340.05,340.35,9645.0
2021-06-28 13:00:00,340.28,341.84,340.28,341.84,8269.0,340.28,341.84,340.28,341.84,8269.0
2021-06-28 13:30:00,341.77,343.12,341.63,343.12,4748.0,341.77,343.12,341.63,343.12,4748.0
2021-06-28 14:00:00,343.04,343.54,342.85,342.85,7022.0,343.04,343.54,342.85,342.85,7022.0
2021-06-28 14:30:00,343.05,343.56,343.02,343.02,6848.0,343.05,343.56,343.02,343.02,6848.0
2021-06-28 15:00:00,342.92,343.3,342.62,343.24,20256.0,342.92,343.3,342.62,343.24,20256.0
2021-06-28 15:30:00,343.15,344.23,343.13,344.16,38046.0,343.15,344.23,343.13,344.16,38046.0
2021-06-29 09:30:00,342.15,343.13,340.18,342.5,20188.0,342.15,343.13,340.18,342.5,20188.0
2021-06-29 10:00:00,342.81,343.33,342.29,342.52,21965.0,342.81,343.33,342.29,342.52,21965.0
2021-06-29 10:30:00,342.66,343.77,342.51,343.55,19088.0,342.66,343.77,342.51,343.55,19088.0
2021-06-29 11:00:00,343.72,344.11,342.85,342.98,11387.0,343.72,344.11,342.85,342.98,11387.0
2021-06-29 11:30:00,343.13,343.43,342.9,343.33,6594.0,343.13,343.43,342.9,343.33,6594.0
2021-06-29 12:00:00,343.31,343.74,343.16,343.74,6036.0,343.31,343.74,343.16,343.74,6036.0
2021-06-29 12:30:00,343.74,344.03,343.57,343.88,7888.0,343.74,344.03,343.57,343.88,7888.0
2021-06-29 13:00:00,343.95,344.01,343.27,343.73,5599.0,343.95,344.01,343.27,343.73,5599.0
2021-06-29 13:30:00,343.65,343.89,342.9,342.9,7413.0,343.65,343.89,342.9,342.9,7413.0
2021-06-29 14:00:00,343.19,343.82,343.19,343.41,11611.0,343.19,343.82,343.19,343.41,11611.0
2021-06-29 14:30:00,343.42,343.43,342.8,343.25,7864.0,343.42,343.43,342.8,343.25,7864.0
2021-06-29 15:00:00,343.06,343.96,342.64,343.87,15775.0,343.06,343.96,342.64,343.87,15775.0
2021-06-29 15:30:00,343.8,345.55,343.54,345.08,36495.0,343.8,345.55,343.54,345.08,36495.0
2021-06-30 09:30:00,345.03,345.95,340.86,341.38,9295.0,345.03,345.95,340.86,341.38,9295.0
2021-06-30 10:00:00,341.56,342.33,340.74,340.78,10808.0,341.56,342.33,340.74,340.78,10808.0
2021-06-30 10:30:00,341.15,342.86,341.15,342.6,8649.0,341.15,342.86,341.15,342.6,8649.0
2021-06-30 11:00:00,342.65,343.29,341.97,342.63,8537.0,342.65,343.29,341.97,342.63,8537.0
2021-06-30 11:30:00,342.53,342.65,340.65,342.34,13958.0,342.53,342.65,340.65,342.34,13958.0
2021-06-30 12:00:00,342.34,342.63,341.62,342.52,6963.0,342.34,342.63,341.62,342.52,6963.0
2021-06-30 12:30:00,342.56,343.01,342.5,342.68,8820.0,342.56,343.01,342.5,342.68,8820.0
2021-06-30 13:00:00,342.87,343.38,342.8,343.07,7748.0,342.87,343.38,342.8,343.07,7748.0
2021-06-30 13:30:00,343.08,343.99,342.85,343.67,9017.0,343.08,343.99,342.85,343.67,9017.0
2021-06-30 14:00:00,343.6,343.9,343.41,343.56,10921.0,343.6,343.9,343.41,343.56,10921.0
2021-06-30 14:30:00,343.61,343.87,343.39,343.51,11937.0,343.61,343.87,343.39,343.51,11937.0
2021-06-30 15:00:00,343.58,344.61,343.54,344.61,10422.0,343.58,344.61,343.54,344.61,10422.0
2021-06-30 15:30:00,344.54,345.92,344.46,345.21,52509.0,344.54,345.92,344.46,345.21,52509.0
2021-07-01 09:30:00,346.0,348.6,343.15,348.13,23602.0,346.0,348.6,343.15,348.13,23602.0
2021-07-01 10:00:00,348.13,350.11,348.13,349.07,18291.0,348.13,350.11,348.13,349.07,18291.0
2021-07-01 10:30:00,349.17,349.84,348.9,349.82,9021.0,349.17,349.84,348.9,349.82,9021.0
2021-07-01 11:00:00,349.72,350.05,349.18,350.03,11286.0,349.72,350.05,349.18,350.03,11286.0
2021-07-01 11:30:00,350.17,350.9,350.14,350.36,9142.0,350.17,350.9,350.14,350.36,9142.0
2021-07-01 12:00:00,350.26,350.7,349.94,350.32,7551.0,350.26,350.7,349.94,350.32,7551.0
2021-07-01 12:30:00,350.35,351.16,350.08,351.07,9446.0,350.35,351.16,350.08,351.07,9446.0
2021-07-01 13:00:00,350.96,350.96,349.94,350.36,5822.0,350.96,350.96,349.94,350.36,5822.0
2021-07-01 13:30:00,350.34,351.21,350.2,350.85,7032.0,350.34,351.21,350.2,350.85,7032.0
2021-07-01 14:00:00,350.97,351.99,350.94,351.03,9567.0,350.97,351.99,350.94,351.03,9567.0
2021-07-01 14:30:00,351.07,351.94,351.07,351.47,9154.0,351.07,351.94,351.07,351.47,9154.0
2021-07-01 15:00:00,351.48,351.64,350.87,351.04,10028.0,351.48,351.64,350.87,351.04,10028.0
2021-07-01 15:30:00,351.05,351.41,350.76,351.01,50026.0,351.05,351.41,350.76,351.01,50026.0
2021-07-02 09:30:00,351.36,351.86,350.18,351.6,7826.0,351.36,351.86,350.18,351.6,7826.0
2021-07-02 10:00:00,351.65,353.51,351.38,352.91,9569.0,351.65,353.51,351.38,352.91,9569.0
2021-07-02 10:30:00,352.91,353.74,352.85,353.74,5791.0,352.91,353.74,352.85,353.74,5791.0
2021-07-02 11:00:00,353.74,353.84,352.86,353.75,9531.0,353.74,353.84,352.86,353.75,9531.0
2021-07-02 11:30:00,353.73,353.99,353.39,353.99,5427.0,353.73,353.99,353.39,353.99,5427.0
2021-07-02 12:00:00,353.84,353.88,353.09,353.3,5611.0,353.84,353.88,353.09,353.3,5611.0
2021-07-02 12:30:00,353.47,353.82,353.05,353.38,11236.0,353.47,353.82,353.05,353.38,11236.0
2021-07-02 13:00:00,353.32,353.67,353.08,353.32,8382.0,353.32,353.67,353.08,353.32,8382.0
2021-07-02 13:30:00,353.63,353.9,353.16,353.4,8468.0,353.63,353.9,353.16,353.4,8468.0
2021-07-02 14:00:00,353.44,354.02,353.43,353.77,6128.0,353.44,354.02,353.43,353.77,6128.0
2021-07-02 14:30:00,354.05,354.14,353.62,353.86,7943.0,354.05,354.14,353.62,353.86,7943.0
2021-07-02 15:00:00,353.86,355.21,353.76,355.21,9508.0,353.86,355.21,353.76,355.21,9508.0
2021-07-02 15:30:00,355.15,356.14,355.08,355.2,50005.0,355.15,356.14,355.08,355.2,50005.0
2021-07-06 09:30:00,360.0,361.78,358.19,359.72,23005.0,360.0,361.78,358.19,359.72,23005.0
2021-07-06 10:00:00,359.99,361.51,358.45,358.66,14195.0,359.99,361.51,358.45,358.66,14195.0
2021-07-06 10:30:00,358.67,360.13,358.16,359.95,12224.0,358.67,360.13,358.16,359.95,12224.0
2021-07-06 11:00:00,359.94,360.5,359.16,360.38,13090.0,359.94,360.5,359.16,360.38,13090.0
2021-07-06 11:30:00,360.17,360.17,358.15,358.53,13512.0,360.17,360.17,358.15,358.53,13512.0
2021-07-06 12:00:00,358.25,358.97,357.97,358.94,11612.0,358.25,358.97,357.97,358.94,11612.0
2021-07-06 12:30:00,358.72,358.73,356.94,357.4,25134.0,358.72,358.73,356.94,357.4,25134.0
2021-07-06 13:00:00,357.65,359.18,357.35,357.76,10216.0,357.65,359.18,357.35,357.76,10216.0
2021-07-06 13:30:00,357.49,358.21,356.56,358.0,6000.0,357.49,358.21,356.56,358.0,6000.0
2021-07-06 14:00:00,358.14,358.64,357.66,358.17,8920.0,358.14,358.64,357.66,358.17,8920.0
2021-07-06 14:30:00,358.52,359.31,358.5,358.92,10904.0,358.52,359.31,358.5,358.92,10904.0
2021-07-06 15:00:00,358.84,359.7,358.27,359.4,12389.0,358.84,359.7,358.27,359.4,12389.0
2021-07-06 15:30:00,359.4,360.12,358.85,359.27,60870.0,359.4,360.12,358.85,359.27,60870.0
2021-07-07 09:30:00,360.3,362.03,360.3,361.78,7098.0,360.3,362.03,360.3,361.78,7098.0
2021-07-07 10:00:00,362.72,363.82,361.6,361.6,11321.0,362.72,363.82,361.6,361.6,11321.0
2021-07-07 10:30:00,361.74,361.74,359.64,360.22,7830.0,361.74,361.74,359.64,360.22,7830.0
2021-07-07 11:00:00,360.29,361.82,360.07,361.82,12749.0,360.29,361.82,360.07,361.82,12749.0
2021-07-07 11:30:00,361.62,362.34,361.62,362.18,5569.0,361.62,362.34,361.62,362.18,5569.0
2021-07-07 12:00:00,362.26,362.81,362.11,362.74,26196.0,362.26,362.81,362.11,362.74,26196.0
2021-07-07 12:30:00,362.68,362.95,362.08,362.09,12899.0,362.68,362.95,362.08,362.09,12899.0
2021-07-07 13:00:00,362.17,363.27,362.09,363.05,7233.0,362.17,363.27,362.09,363.05,7233.0
2021-07-07 13:30:00,363.17,363.75,362.99,363.62,8033.0,363.17,363.75,362.99,363.62,8033.0
2021-07-07 14:00:00,363.7,363.87,362.83,362.83,10504.0,363.7,363.87,362.83,362.83,10504.0
2021-07-07 14:30:00,362.81,364.39,362.7,364.36,5180.0,362.81,364.39,362.7,364.36,5180.0
2021-07-07 15:00:00,364.35,364.78,364.23,364.54,10744.0,364.35,364.78,364.23,364.54,10744.0
2021-07-07 15:30:00,364.69,365.93,364.53,365.4,62958.0,364.69,365.93,364.53,365.4,62958.0
2021-07-08 09:30:00,360.5,363.61,358.56,363.6,22146.0,360.5,363.61,358.56,363.6,22146.0
2021-07-08 10:00:00,364.13,364.13,361.09,361.44,10871.0,364.13,364.13,361.09,361.44,10871.0
2021-07-08 10:30:00,361.64,362.45,361.11,361.6,14482.0,361.64,362.45,361.11,361.6,14482.0
2021-07-08 11:00:00,361.56,363.29,361.06,363.27,5114.0,361.56,363.29,361.06,363.27,5114.0
2021-07-08 11:30:00,363.01,364.93,362.71,364.52,13920.0,363.01,364.93,362.71,364.52,13920.0
2021-07-08 12:00:00,364.58,365.4,364.58,365.24,7520.0,364.58,365.4,364.58,365.24,7520.0
2021-07-08 12:30:00,365.16,365.16,364.45,364.46,29177.0,365.16,365.16,364.45,364.46,29177.0
2021-07-08 13:00:00,364.31,364.35,362.75,362.98,9921.0,364.31,364.35,362.75,362.98,9921.0
2021-07-08 13:30:00,363.21,364.4,363.04,363.63,8938.0,363.21,364.4,363.04,363.63,8938.0
2021-07-08 14:00:00,363.52,364.29,363.13,363.13,10124.0,363.52,364.29,363.13,363.13,10124.0
2021-07-08 14:30:00,363.17,364.01,362.71,363.53,10060.0,363.17,364.01,362.71,363.53,10060.0
2021-07-08 15:00:00,363.53,364.45,363.42,364.24,12654.0,363.53,364.45,363.42,364.24,12654.0
2021-07-08 15:30:00,364.16,366.05,364.1,365.77,45373.0,364.16,366.05,364.1,365.77,45373.0
2021-07-09 09:30:00,365.07,367.43,365.07,367.11,11292.0,365.07,367.43,365.07,367.11,11292.0
2021-07-09 10:00:00,367.13,367.13,365.45,366.11,9322.0,367.13,367.13,365.45,366.11,9322.0
2021-07-09 10:30:00,366.28,367.8,366.25,367.55,8287.0,366.28,367.8,366.25,367.55,8287.0
2021-07-09 11:00:00,367.47,367.73,366.63,367.35,4548.0,367.47,367.73,366.63,367.35,4548.0
2021-07-09 11:30:00,367.48,367.72,366.34,366.48,6225.0,367.48,367.72,366.34,366.48,6225.0
2021-07-09 12:00:00,366.49,366.49,365.32,365.64,3468.0,366.49,366.49,365.32,365.64,3468.0
2021-07-09 12:30:00,365.85,366.07,365.49,365.57,4962.0,365.85,366.07,365.49,365.57,4962.0
2021-07-09 13:00:00,365.79,367.51,365.69,367.5,4375.0,365.79,367.51,365.69,367.5,4375.0
2021-07-09 13:30:00,367.64,368.84,367.11,368.22,15407.0,367.64,368.84,367.11,368.22,15407.0
2021-07-09 14:00:00,368.2,368.72,367.98,368.6,5932.0,368.2,368.72,367.98,368.6,5932.0
2021-07-09 14:30:00,368.62,368.77,368.15,368.51,4774.0,368.62,368.77,368.15,368.51,4774.0
2021-07-09 15:00:00,368.56,368.66,368.01,368.6,4405.0,368.56,368.66,368.01,368.6,4405.0
2021-07-09 15:30:00,368.6,369.46,368.09,369.2,39384.0,368.6,369.46,368.09,369.2,39384.0
2021-07-12 09:30:00,369.99,371.67,369.79,371.15,10667.0,369.99,371.67,369.79,371.15,10667.0
2021-07-12 10:00:00,370.75,371.18,370.2,370.98,15584.0,370.75,371.18,370.2,370.98,15584.0
2021-07-12 10:30:00,370.89,371.13,370.37,370.49,6405.0,370.89,371.13,370.37,370.49,6405.0
2021-07-12 11:00:00,370.61,370.72,369.53,369.53,7483.0,370.61,370.72,369.53,369.53,7483.0
2021-07-12 11:30:00,369.44,369.7,369.07,369.68,6213.0,369.44,369.7,369.07,369.68,6213.0
2021-07-12 12:00:00,369.53,369.75,368.76,369.66,5659.0,369.53,369.75,368.76,369.66,5659.0
2021-07-12 12:30:00,369.66,370.12,369.58,369.87,4246.0,369.66,370.12,369.58,369.87,4246.0
2021-07-12 13:00:00,369.72,369.72,368.62,368.66,3562.0,369.72,369.72,368.62,368.66,3562.0
2021-07-12 13:30:00,368.69,368.79,367.78,368.62,7076.0,368.69,368.79,367.78,368.62,7076.0
2021-07-12 14:00:00,368.55,368.96,368.44,368.88,5823.0,368.55,368.96,368.44,368.88,5823.0
2021-07-12 14:30:00,369.01,369.04,368.5,368.58,5162.0,369.01,369.04,368.5,368.58,5162.0
2021-07-12 15:00:00,368.5,369.19,368.5,369.16,6445.0,368.5,369.19,368.5,369.16,6445.0
2021-07-12 15:30:00,369.15,370.06,369.1,369.67,19783.0,369.15,370.06,369.1,369.67,19783.0
2021-07-13 09:30:00,370.92,371.59,368.9,369.86,13359.0,370.92,371.59,368.9,369.86,13359.0
2021-07-13 10:00:00,369.6,369.95,368.53,369.59,17477.0,369.6,369.95,368.53,369.59,17477.0
2021-07-13 10:30:00,369.65,369.77,368.23,368.24,11693.0,369.65,369.77,368.23,368.24,11693.0
2021-07-13 11:00:00,368.34,370.91,368.27,370.58,9323.0,368.34,370.91,368.27,370.58,9323.0
2021-07-13 11:30:00,370.47,371.16,370.39,370.71,7341.0,370.47,371.16,370.39,370.71,7341.0
2021-07-13 12:00:00,370.65,370.65,369.82,370.3,5636.0,370.65,370.65,369.82,370.3,5636.0
2021-07-13 12:30:00,370.32,371.25,370.32,371.13,4003.0,370.32,371.25,370.32,371.13,4003.0
2021-07-13 13:00:00,371.07,371.07,370.5,370.58,3379.0,371.07,371.07,370.5,370.58,3379.0
2021-07-13 13:30:00,370.5,370.5,369.75,369.8,5878.0,370.5,370.5,369.75,369.8,5878.0
2021-07-13 14:00:00,369.78,369.81,369.19,369.46,5528.0,369.78,369.81,369.19,369.46,5528.0
2021-07-13 14:30:00,369.12,369.64,368.84,369.64,5829.0,369.12,369.64,368.84,369.64,5829.0
2021-07-13 15:00:00,369.56,369.87,368.79,368.81,6356.0,369.56,369.87,368.79,368.81,6356.0
2021-07-13 15:30:00,368.88,368.92,367.72,368.44,55579.0,368.88,368.92,367.72,368.44,55579.0
2021-07-14 09:30:00,369.75,372.04,369.51,370.59,7551.0,369.75,372.04,369.51,370.59,7551.0
2021-07-14 10:00:00,370.55,371.37,370.35,370.7,5700.0,370.55,371.37,370.35,370.7,5700.0
2021-07-14 10:30:00,370.85,371.8,370.78,371.67,3117.0,370.85,371.8,370.78,371.67,3117.0
2021-07-14 11:00:00,371.48,371.73,371.28,371.48,4196.0,371.48,371.73,371.28,371.48,4196.0
2021-07-14 11:30:00,371.32,371.32,370.1,370.14,4270.0,371.32,371.32,370.1,370.14,4270.0
2021-07-14 12:00:00,370.17,371.11,369.64,370.95,7182.0,370.17,371.11,369.64,370.95,7182.0
2021-07-14 12:30:00,371.07,371.6,370.5,371.37,3585.0,371.07,371.6,370.5,371.37,3585.0
2021-07-14 13:00:00,371.52,371.52,370.79,370.95,5279.0,371.52,371.52,370.79,370.95,5279.0
2021-07-14 13:30:00,370.91,371.27,370.87,371.08,4766.0,370.91,371.27,370.87,371.08,4766.0
2021-07-14 14:00:00,371.04,371.91,371.03,371.77,7268.0,371.04,371.91,371.03,371.77,7268.0
2021-07-14 14:30:00,371.77,371.88,371.16,371.44,7620.0,371.77,371.88,371.16,371.44,7620.0
2021-07-14 15:00:00,371.39,372.0,371.25,371.46,8528.0,371.39,372.0,371.25,371.46,8528.0
2021-07-14 15:30:00,371.44,372.25,371.11,371.64,80722.0,371.44,372.25,371.11,371.64,80722.0
2021-07-15 09:30:00,369.75,371.23,368.61,371.11,25876.0,369.75,371.23,368.61,371.11,25876.0
2021-07-15 10:00:00,370.87,372.08,370.81,371.4,6935.0,370.87,372.08,370.81,371.4,6935.0
2021-07-15 10:30:00,371.03,371.88,370.82,371.76,6737.0,371.03,371.88,370.82,371.76,6737.0
2021-07-15 11:00:00,371.75,372.62,371.14,372.44,5275.0,371.75,372.62,371.14,372.44,5275.0
2021-07-15 11:30:00,372.44,372.6,371.67,371.67,7173.0,372.44,372.6,371.67,371.67,7173.0
2021-07-15 12:00:00,371.69,372.72,371.48,372.43,6704.0,371.69,372.72,371.48,372.43,6704.0
2021-07-15 12:30:00,372.29,372.6,371.83,372.31,5782.0,372.29,372.6,371.83,372.31,5782.0
2021-07-15 13:00:00,372.24,372.29,370.82,371.06,5995.0,372.24,372.29,370.82,371.06,5995.0
2021-07-15 13:30:00,370.93,371.11,370.04,370.39,8984.0,370.93,371.11,370.04,370.39,8984.0
2021-07-15 14:00:00,370.34,371.15,370.34,370.77,6526.0,370.34,371.15,370.34,370.77,6526.0
2021-07-15 14:30:00,370.71,371.43,370.71,371.41,5015.0,370.71,371.43,370.71,371.41,5015.0
2021-07-15 15:00:00,371.39,372.02,370.96,372.0,8103.0,371.39,372.02,370.96,372.0,8103.0
2021-07-15 15:30:00,371.95,373.53,371.86,372.26,69592.0,371.95,373.53,371.86,372.26,69592.0
2021-07-16 09:30:00,372.5,372.91,371.31,371.87,34627.0,372.5,372.91,371.31,371.87,34627.0
2021-07-16 10:00:00,371.98,371.98,369.93,370.14,18427.0,371.98,371.98,369.93,370.14,18427.0
2021-07-16 10:30:00,370.35,371.05,370.18,370.72,7022.0,370.35,371.05,370.18,370.72,7022.0
2021-07-16 11:00:00,370.6,372.08,369.54,372.05,13786.0,370.6,372.08,369.54,372.05,13786.0
2021-07-16 11:30:00,372.04,372.83,372.04,372.54,3226.0,372.04,372.83,372.04,372.54,3226.0
2021-07-16 12:00:00,372.7,373.31,372.66,373.17,6496.0,372.7,373.31,372.66,373.17,6496.0
2021-07-16 12:30:00,373.17,373.31,371.0,371.05,8256.0,373.17,373.31,371.0,371.05,8256.0
2021-07-16 13:00:00,371.11,371.52,370.8,371.44,8004.0,371.11,371.52,370.8,371.44,8004.0
2021-07-16 13:30:00,371.48,371.48,370.73,370.96,4303.0,371.48,371.48,370.73,370.96,4303.0
2021-07-16 14:00:00,370.75,371.57,370.61,370.94,6466.0,370.75,371.57,370.61,370.94,6466.0
2021-07-16 14:30:00,370.89,371.05,370.35,370.85,5343.0,370.89,371.05,370.35,370.85,5343.0
2021-07-16 15:00:00,370.69,371.38,370.66,371.07,7454.0,370.69,371.38,370.66,371.07,7454.0
2021-07-16 15:30:00,370.92,371.31,370.1,370.75,28988.0,370.92,371.31,370.1,370.75,28988.0
2021-07-19 09:30:00,369.02,369.02,366.36,368.8,33317.0,369.02,369.02,366.36,368.8,33317.0
2021-07-19 10:00:00,367.88,368.59,364.06,365.23,33574.0,367.88,368.59,364.06,365.23,33574.0
2021-07-19 10:30:00,365.14,365.28,363.54,363.96,18572.0,365.14,365.28,363.54,363.96,18572.0
2021-07-19 11:00:00,364.0,365.68,363.99,364.9,8959.0,364.0,365.68,363.99,364.9,8959.0
2021-07-19 11:30:00,365.28,365.86,364.79,364.88,4445.0,365.28,365.86,364.79,364.88,4445.0
2021-07-19 12:00:00,364.82,364.82,363.49,363.52,11292.0,364.82,364.82,363.49,363.52,11292.0
2021-07-19 12:30:00,363.49,363.49,362.23,363.07,18520.0,363.49,363.49,362.23,363.07,18520.0
2021-07-19 13:00:00,363.23,363.97,362.92,363.34,7280.0,363.23,363.97,362.92,363.34,7280.0
2021-07-19 13:30:00,363.12,363.19,362.09,362.6,16906.0,363.12,363.19,362.09,362.6,16906.0
2021-07-19 14:00:00,362.54,363.74,362.28,362.88,23355.0,362.54,363.74,362.28,362.88,23355.0
2021-07-19 14:30:00,362.81,362.92,361.95,362.08,9992.0,362.81,362.92,361.95,362.08,9992.0
2021-07-19 15:00:00,362.13,363.4,362.13,362.81,13246.0,362.13,363.4,362.13,362.81,13246.0
2021-07-19 15:30:00,362.91,363.44,362.3,363.06,82577.0,362.91,363.44,362.3,363.06,82577.0
2021-07-20 09:30:00,364.12,368.29,362.1,367.49,23917.0,364.12,368.29,362.1,367.49,23917.0
2021-07-20 10:00:00,367.66,369.54,367.55,368.44,15025.0,367.66,369.54,367.55,368.44,15025.0
2021-07-20 10:30:00,368.44,370.53,368.13,369.96,10855.0,368.44,370.53,368.13,369.96,10855.0
2021-07-20 11:00:00,370.24,372.68,370.24,371.51,12410.0,370.24,372.68,370.24,371.51,12410.0
2021-07-20 11:30:00,371.57,371.83,370.43,371.63,5513.0,371.57,371.83,370.43,371.63,5513.0
2021-07-20 12:00:00,371.61,372.34,371.41,372.17,4509.0,371.61,372.34,371.41,372.17,4509.0
2021-07-20 12:30:00,372.08,372.6,371.97,372.57,5207.0,372.08,372.6,371.97,372.57,5207.0
2021-07-20 13:00:00,372.35,372.67,371.76,371.87,7947.0,372.35,372.67,371.76,371.87,7947.0
2021-07-20 13:30:00,372.04,372.4,371.09,371.21,5383.0,372.04,372.4,371.09,371.21,5383.0
2021-07-20 14:00:00,371.48,372.02,371.4,371.63,7845.0,371.48,372.02,371.4,371.63,7845.0
2021-07-20 14:30:00,372.05,372.55,371.77,372.3,6819.0,372.05,372.55,371.77,372.3,6819.0
2021-07-20 15:00:00,372.38,373.04,371.84,371.87,13490.0,372.38,373.04,371.84,371.87,13490.0
2021-07-20 15:30:00,371.75,373.04,371.75,372.11,53683.0,371.75,373.04,371.75,372.11,53683.0
2021-07-21 09:30:00,371.91,373.63,367.2,367.89,21912.0,371.91,373.63,367.2,367.89,21912.0
2021-07-21 10:00:00,367.95,367.95,364.8,365.55,39848.0,367.95,367.95,364.8,365.55,39848.0
2021-07-21 10:30:00,365.62,368.62,365.47,368.31,17863.0,365.62,368.62,365.47,368.31,17863.0
2021-07-21 11:00:00,368.89,369.72,368.53,368.95,13787.0,368.89,369.72,368.53,368.95,13787.0
2021-07-21 11:30:00,368.92,370.52,368.92,370.23,6164.0,368.92,370.52,368.92,370.23,6164.0
2021-07-21 12:00:00,370.0,370.0,368.51,368.65,5476.0,370.0,370.0,368.51,368.65,5476.0
2021-07-21 12:30:00,368.7,369.8,368.7,369.3,8809.0,368.7,369.8,368.7,369.3,8809.0
2021-07-21 13:00:00,369.45,369.91,369.19,369.84,4900.0,369.45,369.91,369.19,369.84,4900.0
2021-07-21 13:30:00,369.88,370.3,369.59,370.12,5339.0,369.88,370.3,369.59,370.12,5339.0
2021-07-21 14:00:00,370.23,370.46,369.95,370.23,3532.0,370.23,370.46,369.95,370.23,3532.0
2021-07-21 14:30:00,370.23,370.71,370.13,370.23,7068.0,370.23,370.71,370.13,370.23,7068.0
2021-07-21 15:00:00,370.19,370.72,369.84,369.93,4870.0,370.19,370.72,369.84,369.93,4870.0
2021-07-21 15:30:00,370.23,371.07,369.93,370.68,16453.0,370.23,371.07,369.93,370.68,16453.0
2021-07-22 09:30:00,372.6,375.13,371.76,374.73,12167.0,372.6,375.13,371.76,374.73,12167.0
2021-07-22 10:00:00,374.62,376.35,374.25,376.12,7000.0,374.62,376.35,374.25,376.12,7000.0
2021-07-22 10:30:00,376.15,378.13,375.92,377.24,17161.0,376.15,378.13,375.92,377.24,17161.0
2021-07-22 11:00:00,377.36,377.77,376.51,376.8,10875.0,377.36,377.77,376.51,376.8,10875.0
2021-07-22 11:30:00,376.45,376.48,374.95,375.25,8564.0,376.45,376.48,374.95,375.25,8564.0
2021-07-22 12:00:00,375.32,375.32,374.06,374.59,5954.0,375.32,375.32,374.06,374.59,5954.0
2021-07-22 12:30:00,374.55,374.65,374.07,374.39,5068.0,374.55,374.65,374.07,374.39,5068.0
2021-07-22 13:00:00,374.51,374.9,374.21,374.71,8500.0,374.51,374.9,374.21,374.71,8500.0
2021-07-22 13:30:00,374.72,375.77,374.58,375.59,13179.0,374.72,375.77,374.58,375.59,13179.0
2021-07-22 14:00:00,375.75,376.03,375.62,375.86,7661.0,375.75,376.03,375.62,375.86,7661.0
2021-07-22 14:30:00,375.78,377.37,375.77,377.19,5941.0,375.78,377.37,375.77,377.19,5941.0
2021-07-22 15:00:00,377.46,377.96,376.33,376.34,13792.0,377.46,377.96,376.33,376.34,13792.0
2021-07-22 15:30:00,376.26,377.66,376.13,377.37,30763.0,376.26,377.66,376.13,377.37,30763.0
2021-07-23 09:30:00,379.0,379.22,377.24,379.22,8244.0,379.0,379.22,377.24,379.22,8244.0
2021-07-23 10:00:00,379.12,380.49,379.04,380.48,9244.0,379.12,380.49,379.04,380.48,9244.0
2021-07-23 10:30:00,380.47,380.83,380.19,380.57,4776.0,380.47,380.83,380.19,380.57,4776.0
2021-07-23 11:00:00,380.91,382.33,380.91,382.33,4395.0,380.91,382.33,380.91,382.33,4395.0
2021-07-23 11:30:00,382.39,382.62,381.36,381.37,2817.0,382.39,382.62,381.36,381.37,2817.0
2021-07-23 12:00:00,381.23,382.95,381.23,382.65,4825.0,381.23,382.95,381.23,382.65,4825.0
2021-07-23 12:30:00,382.77,383.2,382.76,383.2,9472.0,382.77,383.2,382.76,383.2,9472.0
2021-07-23 13:00:00,383.26,383.71,383.26,383.62,2521.0,383.26,383.71,383.26,383.62,2521.0
2021-07-23 13:30:00,383.53,383.88,382.47,383.29,6518.0,383.53,383.88,382.47,383.29,6518.0
2021-07-23 14:00:00,383.14,383.92,383.14,383.81,8133.0,383.14,383.92,383.14,383.81,8133.0
2021-07-23 14:30:00,383.88,384.27,383.83,384.21,3681.0,383.88,384.27,383.83,384.21,3681.0
2021-07-23 15:00:00,383.88,383.88,383.22,383.38,2595.0,383.88,383.88,383.22,383.38,2595.0
2021-07-23 15:30:00,383.51,384.8,383.3,384.75,27924.0,383.51,384.8,383.3,384.75,27924.0
2021-07-26 09:30:00,383.01,383.9,382.85,383.38,11041.0,383.01,383.9,382.85,383.38,11041.0
2021-07-26 10:00:00,383.38,383.49,378.28,378.46,14862.0,383.38,383.49,378.28,378.46,14862.0
2021-07-26 10:30:00,378.73,381.79,378.73,381.75,8332.0,378.73,381.79,378.73,381.75,8332.0
2021-07-26 11:00:00,381.68,382.38,381.05,382.36,5538.0,381.68,382.38,381.05,382.36,5538.0
2021-07-26 11:30:00,382.15,382.15,381.37,381.54,5271.0,382.15,382.15,381.37,381.54,5271.0
2021-07-26 12:00:00,381.38,381.42,380.75,381.1,4674.0,381.38,381.42,380.75,381.1,4674.0
2021-07-26 12:30:00,380.82,380.82,379.99,380.09,5770.0,380.82,380.82,379.99,380.09,5770.0
2021-07-26 13:00:00,380.11,382.12,380.11,381.91,6209.0,380.11,382.12,380.11,381.91,6209.0
2021-07-26 13:30:00,382.06,382.36,381.72,381.75,4090.0,382.06,382.36,381.72,381.75,4090.0
2021-07-26 14:00:00,381.54,382.19,381.37,381.78,6191.0,381.54,382.19,381.37,381.78,6191.0
2021-07-26 14:30:00,381.8,382.36,381.77,382.09,4503.0,381.8,382.36,381.77,382.09,4503.0
2021-07-26 15:00:00,382.19,382.91,382.19,382.78,5000.0,382.19,382.91,382.19,382.78,5000.0
2021-07-26 15:30:00,382.58,383.29,381.98,382.55,25123.0,382.58,383.29,381.98,382.55,25123.0
2021-07-27 09:30:00,382.57,382.57,379.68,381.6,12657.0,382.57,382.57,379.68,381.6,12657.0
2021-07-27 10:00:00,382.71,383.38,381.93,383.28,3846.0,382.71,383.38,381.93,383.28,3846.0
2021-07-27 10:30:00,383.28,384.65,383.06,384.34,4707.0,383.28,384.65,383.06,384.34,4707.0
2021-07-27 11:00:00,384.29,384.52,381.29,381.73,7947.0,384.29,384.52,381.29,381.73,7947.0
2021-07-27 11:30:00,381.71,382.08,381.05,381.34,13695.0,381.71,382.08,381.05,381.34,13695.0
2021-07-27 12:00:00,381.11,381.62,380.24,380.44,6207.0,381.11,381.62,380.24,380.44,6207.0
2021-07-27 12:30:00,380.28,380.55,378.96,379.13,11899.0,380.28,380.55,378.96,379.13,11899.0
2021-07-27 13:00:00,379.19,379.61,379.01,379.3,2200.0,379.19,379.61,379.01,379.3,2200.0
2021-07-27 13:30:00,379.25,379.61,378.73,379.59,1904.0,379.25,379.61,378.73,379.59,1904.0
2021-07-27 14:00:00,379.28,379.79,378.95,379.43,4237.0,379.28,379.79,378.95,379.43,4237.0
2021-07-27 14:30:00,379.43,380.0,379.3,379.77,3060.0,379.43,380.0,379.3,379.77,3060.0
2021-07-27 15:00:00,380.09,380.09,378.88,379.29,11712.0,380.09,380.09,378.88,379.29,11712.0
2021-07-27 15:30:00,379.52,380.12,377.84,378.17,102157.0,379.52,380.12,377.84,378.17,102157.0
2021-07-28 09:30:00,378.52,382.89,377.98,382.57,12697.0,378.52,382.89,377.98,382.57,12697.0
2021-07-28 10:00:00,382.6,384.97,381.64,384.72,11910.0,382.6,384.97,381.64,384.72,11910.0
2021-07-28 10:30:00,385.25,386.41,384.66,385.22,23835.0,385.25,386.41,384.66,385.22,23835.0
2021-07-28 11:00:00,384.83,384.95,383.22,383.61,5850.0,384.83,384.95,383.22,383.61,5850.0
2021-07-28 11:30:00,383.83,384.68,383.68,384.51,7666.0,383.83,384.68,383.68,384.51,7666.0
2021-07-28 12:00:00,384.33,384.33,383.54,383.94,7521.0,384.33,384.33,383.54,383.94,7521.0
2021-07-28 12:30:00,384.15,384.78,383.79,384.14,5934.0,384.15,384.78,383.79,384.14,5934.0
2021-07-28 13:00:00,383.99,383.99,383.26,383.53,7567.0,383.99,383.99,383.26,383.53,7567.0
2021-07-28 13:30:00,383.54,384.03,382.93,382.93,8969.0,383.54,384.03,382.93,382.93,8969.0
2021-07-28 14:00:00,382.09,384.01,382.09,383.68,5274.0,382.09,384.01,382.09,383.68,5274.0
2021-07-28 14:30:00,383.65,385.49,383.53,385.38,8442.0,383.65,385.49,383.53,385.38,8442.0
2021-07-28 15:00:00,385.38,386.35,385.11,386.08,19371.0,385.38,386.35,385.11,386.08,19371.0
2021-07-28 15:30:00,386.35,387.93,386.07,386.26,65455.0,386.35,387.93,386.07,386.26,65455.0
2021-07-29 09:30:00,387.21,388.67,385.96,388.33,7471.0,387.21,388.67,385.96,388.33,7471.0
2021-07-29 10:00:00,388.35,392.29,388.34,392.17,11907.0,388.35,392.29,388.34,392.17,11907.0
2021-07-29 10:30:00,392.1,394.02,391.53,393.17,6786.0,392.1,394.02,391.53,393.17,6786.0
2021-07-29 11:00:00,393.72,393.72,391.89,392.14,4496.0,393.72,393.72,391.89,392.14,4496.0
2021-07-29 11:30:00,391.92,392.63,391.63,392.12,6386.0,391.92,392.63,391.63,392.12,6386.0
2021-07-29 12:00:00,391.96,392.55,391.72,391.76,7234.0,391.96,392.55,391.72,391.76,7234.0
2021-07-29 12:30:00,391.73,392.14,391.52,391.75,10026.0,391.73,392.14,391.52,391.75,10026.0
2021-07-29 13:00:00,391.68,391.84,391.02,391.55,8204.0,391.68,391.84,391.02,391.55,8204.0
2021-07-29 13:30:00,391.71,392.24,389.47,389.63,15127.0,391.71,392.24,389.47,389.63,15127.0
2021-07-29 14:00:00,389.48,390.63,389.3,390.16,10486.0,389.48,390.63,389.3,390.16,10486.0
2021-07-29 14:30:00,390.45,391.83,390.43,391.61,4353.0,390.45,391.83,390.43,391.61,4353.0
2021-07-29 15:00:00,391.68,391.89,391.1,391.33,6864.0,391.68,391.89,391.1,391.33,6864.0
2021-07-29 15:30:00,391.21,391.42,390.71,391.11,28892.0,391.21,391.42,390.71,391.11,28892.0
2021-07-30 09:30:00,391.43,392.32,388.65,388.73,15036.0,391.43,392.32,388.65,388.73,15036.0
2021-07-30 10:00:00,388.75,390.68,388.61,388.75,15123.0,388.75,390.68,388.61,388.75,15123.0
2021-07-30 10:30:00,388.59,390.45,388.34,389.61,15220.0,388.59,390.45,388.34,389.61,15220.0
2021-07-30 11:00:00,389.45,390.3,389.3,389.75,10192.0,389.45,390.3,389.3,389.75,10192.0
2021-07-30 11:30:00,389.98,390.14,388.46,389.14,21748.0,389.98,390.14,388.46,389.14,21748.0
2021-07-30 12:00:00,389.1,391.03,389.1,390.61,13177.0,389.1,391.03,389.1,390.61,13177.0
2021-07-30 12:30:00,390.2,391.03,389.92,390.67,10955.0,390.2,391.03,389.92,390.67,10955.0
2021-07-30 13:00:00,390.65,390.72,389.78,390.65,8200.0,390.65,390.72,389.78,390.65,8200.0
2021-07-30 13:30:00,390.55,391.87,390.52,391.43,13838.0,390.55,391.87,390.52,391.43,13838.0
2021-07-30 14:00:00,391.42,392.32,391.11,392.04,13522.0,391.42,392.32,391.11,392.04,13522.0
2021-07-30 14:30:00,391.9,392.01,390.86,391.54,15038.0,391.9,392.01,390.86,391.54,15038.0
2021-07-30 15:00:00,391.34,391.75,390.38,390.7,11688.0,391.34,391.75,390.38,390.7,11688.0
2021-07-30 15:30:00,390.77,390.87,388.97,389.8,55564.0,390.77,390.87,388.97,389.8,55564.0
2021-08-02 09:30:00,390.88,393.12,387.5,387.5,20611.0,390.88,393.12,387.5,387.5,20611.0
2021-08-02 10:00:00,387.27,387.27,382.9,385.83,44731.0,387.27,387.27,382.9,385.83,44731.0
2021-08-02 10:30:00,385.58,387.67,384.99,387.63,59194.0,385.58,387.67,384.99,387.63,59194.0
2021-08-02 11:00:00,387.43,388.45,386.79,387.82,30657.0,387.43,388.45,386.79,387.82,30657.0
2021-08-02 11:30:00,387.82,388.4,386.69,386.69,24209.0,387.82,388.4,386.69,386.69,24209.0
2021-08-02 12:00:00,386.5,387.65,385.71,387.46,17223.0,386.5,387.65,385.71,387.46,17223.0
2021-08-02 12:30:00,387.67,388.57,387.45,388.02,4979.0,387.67,388.57,387.45,388.02,4979.0
2021-08-02 13:00:00,388.24,388.51,387.27,387.6,5220.0,388.24,388.51,387.27,387.6,5220.0
2021-08-02 13:30:00,387.77,389.36,387.37,389.34,5692.0,387.77,389.36,387.37,389.34,5692.0
2021-08-02 14:00:00,389.0,389.83,388.56,389.46,6016.0,389.0,389.83,388.56,389.46,6016.0
2021-08-02 14:30:00,389.53,390.95,389.53,389.78,9798.0,389.53,390.95,389.53,389.78,9798.0
2021-08-02 15:00:00,389.49,390.35,389.49,389.91,8370.0,389.49,390.35,389.49,389.91,8370.0
2021-08-02 15:30:00,389.78,390.04,388.4,388.72,30892.0,389.78,390.04,388.4,388.72,30892.0
2021-08-03 09:30:00,385.93,385.93,373.21,380.64,55943.0,385.93,385.93,373.21,380.64,55943.0
2021-08-03 10:00:00,381.44,383.31,379.55,383.0,31455.0,381.44,383.31,379.55,383.0,31455.0
2021-08-03 10:30:00,383.21,386.47,382.77,384.96,18096.0,383.21,386.47,382.77,384.96,18096.0
2021-08-03 11:00:00,384.96,386.0,381.94,384.17,64771.0,384.96,386.0,381.94,384.17,64771.0
2021-08-03 11:30:00,384.57,390.84,384.57,390.47,19033.0,384.57,390.84,384.57,390.47,19033.0
2021-08-03 12:00:00,390.37,392.25,389.71,390.2,18444.0,390.37,392.25,389.71,390.2,18444.0
2021-08-03 12:30:00,390.6,391.0,389.58,390.05,9586.0,390.6,391.0,389.58,390.05,9586.0
2021-08-03 13:00:00,390.19,391.02,389.39,390.04,23186.0,390.19,391.02,389.39,390.04,23186.0
2021-08-03 13:30:00,390.21,391.35,390.21,391.05,30909.0,390.21,391.35,390.21,391.05,30909.0
2021-08-03 14:00:00,391.21,392.39,390.92,391.43,15330.0,391.21,392.39,390.92,391.43,15330.0
2021-08-03 14:30:00,391.27,391.98,390.73,391.24,16874.0,391.27,391.98,390.73,391.24,16874.0
2021-08-03 15:00:00,391.11,391.39,390.52,390.7,19691.0,391.11,391.39,390.52,390.7,19691.0
2021-08-03 15:30:00,390.7,391.96,390.61,391.91,74588.0,390.7,391.96,390.61,391.91,74588.0
2021-08-04 09:30:00,394.0,399.35,393.95,398.51,29269.0,394.0,399.35,393.95,398.51,29269.0
2021-08-04 10:00:00,399.33,399.33,392.96,393.12,15226.0,399.33,399.33,392.96,393.12,15226.0
2021-08-04 10:30:00,392.99,395.44,392.38,393.97,9909.0,392.99,395.44,392.38,393.97,9909.0
2021-08-04 11:00:00,393.92,393.92,391.13,391.28,12571.0,393.92,393.92,391.13,391.28,12571.0
2021-08-04 11:30:00,391.66,393.94,391.66,393.74,5438.0,391.66,393.94,391.66,393.74,5438.0
2021-08-04 12:00:00,393.74,395.29,393.49,395.02,8089.0,393.74,395.29,393.49,395.02,8089.0
2021-08-04 12:30:00,395.18,397.02,395.18,396.8,7266.0,395.18,397.02,395.18,396.8,7266.0
2021-08-04 13:00:00,396.64,397.37,396.4,396.72,11640.0,396.64,397.37,396.4,396.72,11640.0
2021-08-04 13:30:00,396.83,397.0,395.85,396.49,8344.0,396.83,397.0,395.85,396.49,8344.0
2021-08-04 14:00:00,396.76,397.04,396.25,396.25,13967.0,396.76,397.04,396.25,396.25,13967.0
2021-08-04 14:30:00,396.47,397.41,395.93,396.11,4745.0,396.47,397.41,395.93,396.11,4745.0
2021-08-04 15:00:00,396.29,396.39,395.24,396.2,5253.0,396.29,396.39,395.24,396.2,5253.0
2021-08-04 15:30:00,396.22,396.32,393.57,394.25,46511.0,396.22,396.32,393.57,394.25,46511.0
2021-08-05 09:30:00,395.8,398.74,395.05,397.32,10943.0,395.8,398.74,395.05,397.32,10943.0
2021-08-05 10:00:00,397.42,397.47,394.23,394.68,11757.0,397.42,397.47,394.23,394.68,11757.0
2021-08-05 10:30:00,394.8,397.4,394.5,396.64,19568.0,394.8,397.4,394.5,396.64,19568.0
2021-08-05 11:00:00,396.4,396.55,394.26,394.27,7017.0,396.4,396.55,394.26,394.27,7017.0
2021-08-05 11:30:00,394.45,396.34,394.33,394.51,11925.0,394.45,396.34,394.33,394.51,11925.0
2021-08-05 12:00:00,394.45,395.03,393.7,394.05,8242.0,394.45,395.03,393.7,394.05,8242.0
2021-08-05 12:30:00,393.67,393.85,392.46,393.69,8382.0,393.67,393.85,392.46,393.69,8382.0
2021-08-05 13:00:00,393.77,394.52,393.51,393.8,5153.0,393.77,394.52,393.51,393.8,5153.0
2021-08-05 13:30:00,393.94,394.97,393.93,394.71,10360.0,393.94,394.97,393.93,394.71,10360.0
2021-08-05 14:00:00,394.61,395.28,394.41,395.2,12307.0,394.61,395.28,394.41,395.2,12307.0
2021-08-05 14:30:00,395.1,395.37,394.84,395.31,9965.0,395.1,395.37,394.84,395.31,9965.0
2021-08-05 15:00:00,395.22,395.35,394.34,394.77,9391.0,395.22,395.35,394.34,394.77,9391.0
2021-08-05 15:30:00,394.92,397.35,394.92,397.34,54226.0,394.92,397.35,394.92,397.34,54226.0
2021-08-06 09:30:00,395.84,396.22,393.33,393.54,7498.0,395.84,396.22,393.33,393.54,7498.0
2021-08-06 10:00:00,394.01,395.38,393.75,394.58,8388.0,394.01,395.38,393.75,394.58,8388.0
2021-08-06 10:30:00,394.45,395.88,394.45,395.86,2695.0,394.45,395.88,394.45,395.86,2695.0
2021-08-06 11:00:00,395.93,397.05,395.2,395.56,11443.0,395.93,397.05,395.2,395.56,11443.0
2021-08-06 11:30:00,395.39,395.59,394.59,395.09,4832.0,395.39,395.59,394.59,395.09,4832.0
2021-08-06 12:00:00,395.21,395.21,394.43,394.63,2809.0,395.21,395.21,394.43,394.63,2809.0
2021-08-06 12:30:00,394.51,394.66,393.71,394.41,2250.0,394.51,394.66,393.71,394.41,2250.0
2021-08-06 13:00:00,394.54,396.9,394.24,396.9,25612.0,394.54,396.9,394.24,396.9,25612.0
2021-08-06 13:30:00,396.75,397.87,396.46,397.87,8880.0,396.75,397.87,396.46,397.87,8880.0
2021-08-06 14:00:00,397.65,398.0,397.05,397.19,5672.0,397.65,398.0,397.05,397.19,5672.0
2021-08-06 14:30:00,397.42,397.42,395.87,396.0,5438.0,397.42,397.42,395.87,396.0,5438.0
2021-08-06 15:00:00,395.85,395.93,394.34,394.53,13296.0,395.85,395.93,394.34,394.53,13296.0
2021-08-06 15:30:00,394.6,395.49,394.01,395.49,28493.0,394.6,395.49,394.01,395.49,28493.0
2021-08-09 09:30:00,396.49,396.49,393.16,393.61,14425.0,396.49,396.49,393.16,393.61,14425.0
2021-08-09 10:00:00,393.59,396.05,393.59,396.05,3302.0,393.59,396.05,393.59,396.05,3302.0
2021-08-09 10:30:00,395.97,395.97,393.54,393.54,7108.0,395.97,395.97,393.54,393.54,7108.0
2021-08-09 11:00:00,393.64,394.79,393.34,393.34,6512.0,393.64,394.79,393.34,393.34,6512.0
2021-08-09 11:30:00,393.54,395.2,393.48,395.2,4744.0,393.54,395.2,393.48,395.2,4744.0
2021-08-09 12:00:00,395.03,395.03,393.21,393.44,8179.0,395.03,395.03,393.21,393.44,8179.0
2021-08-09 12:30:00,393.17,393.76,392.41,392.41,13689.0,393.17,393.76,392.41,392.41,13689.0
2021-08-09 13:00:00,392.53,392.6,391.59,391.59,3866.0,392.53,392.6,391.59,391.59,3866.0
2021-08-09 13:30:00,391.65,392.25,391.64,392.11,4924.0,391.65,392.25,391.64,392.11,4924.0
2021-08-09 14:00:00,392.33,392.33,391.64,391.96,4228.0,392.33,392.33,391.64,391.96,4228.0
2021-08-09 14:30:00,392.06,392.68,391.86,391.97,4915.0,392.06,392.68,391.86,391.97,4915.0
2021-08-09 15:00:00,391.91,393.39,391.91,393.39,6411.0,391.91,393.39,391.91,393.39,6411.0
2021-08-09 15:30:00,393.52,394.19,393.01,393.7,27380.0,393.52,394.19,393.01,393.7,27380.0
2021-08-10 09:30:00,395.26,395.47,392.5,395.47,5701.0,395.26,395.47,392.5,395.47,5701.0
2021-08-10 10:00:00,395.5,396.42,395.5,395.94,2854.0,395.5,396.42,395.5,395.94,2854.0
2021-08-10 10:30:00,396.17,397.66,395.5,397.01,13974.0,396.17,397.66,395.5,397.01,13974.0
2021-08-10 11:00:00,397.38,397.78,395.83,397.58,12001.0,397.38,397.78,395.83,397.58,12001.0
2021-08-10 11:30:00,397.51,399.77,397.24,399.13,7900.0,397.51,399.77,397.24,399.13,7900.0
2021-08-10 12:00:00,399.15,399.25,398.57,398.61,2934.0,399.15,399.25,398.57,398.61,2934.0
2021-08-10 12:30:00,398.18,398.24,397.59,397.76,2391.0,398.18,398.24,397.59,397.76,2391.0
2021-08-10 13:00:00,397.61,397.61,396.44,396.72,1605.0,397.61,397.61,396.44,396.72,1605.0
2021-08-10 13:30:00,396.55,396.55,395.61,395.65,2600.0,396.55,396.55,395.61,395.65,2600.0
2021-08-10 14:00:00,395.76,395.81,394.64,395.69,3052.0,395.76,395.81,394.64,395.69,3052.0
2021-08-10 14:30:00,395.52,395.85,395.08,395.1,2540.0,395.52,395.85,395.08,395.1,2540.0
2021-08-10 15:00:00,395.41,395.41,394.4,394.49,1919.0,395.41,395.41,394.4,394.49,1919.0
2021-08-10 15:30:00,394.52,395.32,394.03,394.88,13646.0,394.52,395.32,394.03,394.88,13646.0
2021-08-11 09:30:00,395.08,398.93,395.08,396.45,2755.0,395.08,398.93,395.08,396.45,2755.0
2021-08-11 10:00:00,396.5,396.76,395.66,396.65,2874.0,396.5,396.76,395.66,396.65,2874.0
2021-08-11 10:30:00,397.37,397.44,395.6,396.06,6698.0,397.37,397.44,395.6,396.06,6698.0
2021-08-11 11:00:00,396.01,396.13,395.13,395.41,5602.0,396.01,396.13,395.13,395.41,5602.0
2021-08-11 11:30:00,395.27,395.5,394.27,394.32,4204.0,395.27,395.5,394.27,394.32,4204.0
2021-08-11 12:00:00,393.82,394.87,393.18,394.87,5010.0,393.82,394.87,393.18,394.87,5010.0
2021-08-11 12:30:00,394.79,395.18,394.18,395.18,4548.0,394.79,395.18,394.18,395.18,4548.0
2021-08-11 13:00:00,395.31,395.69,394.99,395.31,7845.0,395.31,395.69,394.99,395.31,7845.0
2021-08-11 13:30:00,395.47,397.07,395.18,397.07,2704.0,395.47,397.07,395.18,397.07,2704.0
2021-08-11 14:00:00,396.8,396.97,396.1,396.66,3725.0,396.8,396.97,396.1,396.66,3725.0
2021-08-11 14:30:00,396.97,397.16,396.38,397.12,6703.0,396.97,397.16,396.38,397.12,6703.0
2021-08-11 15:00:00,397.14,397.21,396.08,396.55,5706.0,397.14,397.21,396.08,396.55,5706.0
2021-08-11 15:30:00,396.27,398.02,396.05,397.49,30678.0,396.27,398.02,396.05,397.49,30678.0
2021-08-12 09:30:00,397.51,399.19,395.72,397.85,8933.0,397.51,399.19,395.72,397.85,8933.0
2021-08-12 10:00:00,397.92,398.42,396.94,398.01,4728.0,397.92,398.42,396.94,398.01,4728.0
2021-08-12 10:30:00,398.03,399.13,397.72,398.72,5805.0,398.03,399.13,397.72,398.72,5805.0
2021-08-12 11:00:00,398.76,398.76,397.67,398.12,3878.0,398.76,398.76,397.67,398.12,3878.0
2021-08-12 11:30:00,399.26,399.6,398.54,399.28,3783.0,399.26,399.6,398.54,399.28,3783.0
2021-08-12 12:00:00,399.44,399.67,398.91,399.45,3273.0,399.44,399.67,398.91,399.45,3273.0
2021-08-12 12:30:00,399.86,401.24,399.86,400.92,3398.0,399.86,401.24,399.86,400.92,3398.0
2021-08-12 13:00:00,400.77,401.41,400.66,400.97,2000.0,400.77,401.41,400.66,400.97,2000.0
2021-08-12 13:30:00,401.36,401.41,400.94,401.26,3341.0,401.36,401.41,400.94,401.26,3341.0
2021-08-12 14:00:00,401.3,401.43,400.88,400.88,2816.0,401.3,401.43,400.88,400.88,2816.0
2021-08-12 14:30:00,400.97,401.65,400.83,401.18,4434.0,400.97,401.65,400.83,401.18,4434.0
2021-08-12 15:00:00,401.45,401.83,400.7,401.12,5305.0,401.45,401.83,400.7,401.12,5305.0
2021-08-12 15:30:00,401.04,401.41,400.75,401.41,14859.0,401.04,401.41,400.75,401.41,14859.0
2021-08-13 09:30:00,402.03,404.15,402.03,404.15,3814.0,402.03,404.15,402.03,404.15,3814.0
2021-08-13 10:00:00,403.91,404.61,403.34,404.57,3715.0,403.91,404.61,403.34,404.57,3715.0
2021-08-13 10:30:00,404.57,405.16,403.88,404.63,4027.0,404.57,405.16,403.88,404.63,4027.0
2021-08-13 11:00:00,404.44,404.44,403.5,403.87,6299.0,404.44,404.44,403.5,403.87,6299.0
2021-08-13 11:30:00,403.77,403.9,402.51,403.32,4875.0,403.77,403.9,402.51,403.32,4875.0
2021-08-13 12:00:00,403.47,403.47,402.53,402.73,4726.0,403.47,403.47,402.53,402.73,4726.0
2021-08-13 12:30:00,402.85,403.34,402.75,403.34,4646.0,402.85,403.34,402.75,403.34,4646.0
2021-08-13 13:00:00,403.28,403.7,403.03,403.63,5336.0,403.28,403.7,403.03,403.63,5336.0
2021-08-13 13:30:00,403.68,403.68,402.98,403.09,4407.0,403.68,403.68,402.98,403.09,4407.0
2021-08-13 14:00:00,403.08,403.26,402.66,403.16,3262.0,403.08,403.26,402.66,403.16,3262.0
2021-08-13 14:30:00,403.17,403.7,403.14,403.5,5610.0,403.17,403.7,403.14,403.5,5610.0
2021-08-13 15:00:00,403.6,404.37,403.44,404.3,7543.0,403.6,404.37,403.44,404.3,7543.0
2021-08-13 15:30:00,404.24,405.33,403.8,405.33,24590.0,404.24,405.33,403.8,405.33,24590.0
2021-08-16 09:30:00,405.32,407.83,404.66,407.36,20807.0,405.32,407.83,404.66,407.36,20807.0
2021-08-16 10:00:00,407.64,408.58,406.34,408.58,5945.0,407.64,408.58,406.34,408.58,5945.0
2021-08-16 10:30:00,409.06,409.81,408.89,409.59,6639.0,409.06,409.81,408.89,409.59,6639.0
2021-08-16 11:00:00,410.11,411.24,409.3,410.28,9383.0,410.11,411.24,409.3,410.28,9383.0
2021-08-16 11:30:00,409.98,410.19,408.65,408.82,9472.0,409.98,410.19,408.65,408.82,9472.0
2021-08-16 12:00:00,408.94,409.36,408.08,408.95,10166.0,408.94,409.36,408.08,408.95,10166.0
2021-08-16 12:30:00,408.82,409.36,408.14,409.3,7554.0,408.82,409.36,408.14,409.3,7554.0
2021-08-16 13:00:00,409.27,409.37,408.21,408.36,5999.0,409.27,409.37,408.21,408.36,5999.0
2021-08-16 13:30:00,408.28,409.06,407.52,407.92,8845.0,408.28,409.06,407.52,407.92,8845.0
2021-08-16 14:00:00,408.17,408.37,406.59,407.17,12708.0,408.17,408.37,406.59,407.17,12708.0
2021-08-16 14:30:00,407.31,407.55,406.28,407.05,10160.0,407.31,407.55,406.28,407.05,10160.0
2021-08-16 15:00:00,406.97,408.21,406.79,408.21,19325.0,406.97,408.21,406.79,408.21,19325.0
2021-08-16 15:30:00,408.27,408.73,407.73,408.12,37685.0,408.27,408.73,407.73,408.12,37685.0
2021-08-17 09:30:00,407.31,409.42,404.73,405.44,11980.0,407.31,409.42,404.73,405.44,11980.0
2021-08-17 10:00:00,405.72,406.37,404.36,404.77,4679.0,405.72,406.37,404.36,404.77,4679.0
2021-08-17 10:30:00,404.78,405.86,403.53,405.42,8471.0,404.78,405.86,403.53,405.42,8471.0
2021-08-17 11:00:00,405.57,405.76,403.69,404.52,4505.0,405.57,405.76,403.69,404.52,4505.0
2021-08-17 11:30:00,404.85,404.85,404.06,404.6,5658.0,404.85,404.85,404.06,404.6,5658.0
2021-08-17 12:00:00,404.39,405.28,404.39,404.92,2610.0,404.39,405.28,404.39,404.92,2610.0
2021-08-17 12:30:00,405.22,405.22,403.83,403.83,4400.0,405.22,405.22,403.83,403.83,4400.0
2021-08-17 13:00:00,403.74,404.26,403.18,403.65,3807.0,403.74,404.26,403.18,403.65,3807.0
2021-08-17 13:30:00,403.85,404.49,403.81,404.2,7563.0,403.85,404.49,403.81,404.2,7563.0
2021-08-17 14:00:00,404.43,405.33,404.13,404.13,4692.0,404.43,405.33,404.13,404.13,4692.0
2021-08-17 14:30:00,403.94,404.68,403.44,404.68,2474.0,403.94,404.68,403.44,404.68,2474.0
2021-08-17 15:00:00,404.67,405.35,404.6,404.89,2957.0,404.67,405.35,404.6,404.89,2957.0
2021-08-17 15:30:00,405.16,406.33,404.71,406.32,21754.0,405.16,406.33,404.71,406.32,21754.0
2021-08-18 09:30:00,405.98,406.41,404.0,405.22,14384.0,405.98,406.41,404.0,405.22,14384.0
2021-08-18 10:00:00,405.7,407.72,405.05,407.49,11361.0,405.7,407.72,405.05,407.49,11361.0
2021-08-18 10:30:00,407.67,408.24,405.29,405.75,5515.0,407.67,408.24,405.29,405.75,5515.0
2021-08-18 11:00:00,405.36,406.48,404.79,406.07,3327.0,405.36,406.48,404.79,406.07,3327.0
2021-08-18 11:30:00,405.77,405.77,405.05,405.22,2370.0,405.77,405.77,405.05,405.22,2370.0
2021-08-18 12:00:00,405.22,405.55,404.62,404.69,2810.0,405.22,405.55,404.62,404.69,2810.0
2021-08-18 12:30:00,404.69,405.09,404.19,404.89,3701.0,404.69,405.09,404.19,404.89,3701.0
2021-08-18 13:00:00,405.07,405.26,403.68,403.98,4083.0,405.07,405.26,403.68,403.98,4083.0
2021-08-18 13:30:00,404.03,405.31,403.85,405.14,3104.0,404.03,405.31,403.85,405.14,3104.0
2021-08-18 14:00:00,405.6,405.95,403.94,405.15,3114.0,405.6,405.95,403.94,405.15,3114.0
2021-08-18 14:30:00,405.44,405.45,404.18,404.98,2000.0,405.44,405.45,404.18,404.98,2000.0
2021-08-18 15:00:00,405.02,405.02,403.74,403.74,2784.0,405.02,405.02,403.74,403.74,2784.0
2021-08-18 15:30:00,403.39,403.48,400.15,400.45,18773.0,403.39,403.48,400.15,400.45,18773.0
2021-08-19 09:30:00,397.1,404.87,395.67,404.87,7501.0,397.1,404.87,395.67,404.87,7501.0
2021-08-19 10:00:00,405.35,405.9,404.32,404.32,5150.0,405.35,405.9,404.32,404.32,5150.0
2021-08-19 10:30:00,404.04,406.5,404.04,405.9,4484.0,404.04,406.5,404.04,405.9,4484.0
2021-08-19 11:00:00,406.06,407.26,405.44,406.69,4609.0,406.06,407.26,405.44,406.69,4609.0
2021-08-19 11:30:00,406.91,408.47,406.91,407.63,4136.0,406.91,408.47,406.91,407.63,4136.0
2021-08-19 12:00:00,407.81,407.84,406.21,406.22,1692.0,407.81,407.84,406.21,406.22,1692.0
2021-08-19 12:30:00,406.95,406.95,406.23,406.75,2916.0,406.95,406.95,406.23,406.75,2916.0
2021-08-19 13:00:00,406.18,406.19,405.49,405.53,3085.0,406.18,406.19,405.49,405.53,3085.0
2021-08-19 13:30:00,405.66,405.66,404.17,404.54,6723.0,405.66,405.66,404.17,404.54,6723.0
2021-08-19 14:00:00,404.56,405.28,404.36,404.99,3217.0,404.56,405.28,404.36,404.99,3217.0
2021-08-19 14:30:00,404.97,405.82,404.35,405.73,4515.0,404.97,405.82,404.35,405.73,4515.0
2021-08-19 15:00:00,406.35,406.72,405.82,406.3,3217.0,406.35,406.72,405.82,406.3,3217.0
2021-08-19 15:30:00,406.23,406.4,404.33,404.76,46017.0,406.23,406.4,404.33,404.76,46017.0
2021-08-20 09:30:00,404.86,411.35,404.27,411.12,27778.0,404.86,411.35,404.27,411.12,27778.0
2021-08-20 10:00:00,410.8,410.96,406.17,406.47,21567.0,410.8,410.96,406.17,406.47,21567.0
2021-08-20 10:30:00,406.65,406.77,403.16,404.28,11135.0,406.65,406.77,403.16,404.28,11135.0
2021-08-20 11:00:00,404.34,404.34,402.1,402.75,3000.0,404.34,404.34,402.1,402.75,3000.0
2021-08-20 11:30:00,402.78,403.41,402.46,403.41,4736.0,402.78,403.41,402.46,403.41,4736.0
2021-08-20 12:00:00,403.57,403.57,402.5,403.25,6182.0,403.57,403.57,402.5,403.25,6182.0
2021-08-20 12:30:00,403.39,403.39,402.38,402.6,5533.0,403.39,403.39,402.38,402.6,5533.0
2021-08-20 13:00:00,402.55,402.83,401.23,402.43,8191.0,402.55,402.83,401.23,402.43,8191.0
2021-08-20 13:30:00,402.52,402.88,400.75,400.95,11001.0,402.52,402.88,400.75,400.95,11001.0
2021-08-20 14:00:00,400.94,402.23,400.87,400.88,6005.0,400.94,402.23,400.87,400.88,6005.0
2021-08-20 14:30:00,400.99,402.06,400.94,401.41,6668.0,400.99,402.06,400.94,401.41,6668.0
2021-08-20 15:00:00,401.25,403.05,401.25,402.54,9080.0,401.25,403.05,401.25,402.54,9080.0
2021-08-20 15:30:00,402.52,403.48,402.06,402.56,25075.0,402.52,403.48,402.06,402.56,25075.0
2021-08-23 09:30:00,404.04,404.46,402.73,402.83,7791.0,404.04,404.46,402.73,402.83,7791.0
2021-08-23 10:00:00,403.05,406.45,402.83,405.1,50017.0,403.05,406.45,402.83,405.1,50017.0
2021-08-23 10:30:00,405.19,405.91,403.17,404.7,6936.0,405.19,405.91,403.17,404.7,6936.0
2021-08-23 11:00:00,404.89,405.25,403.65,403.94,4334.0,404.89,405.25,403.65,403.94,4334.0
2021-08-23 11:30:00,404.17,404.94,404.12,404.31,2412.0,404.17,404.94,404.12,404.31,2412.0
2021-08-23 12:00:00,404.45,404.5,403.97,404.09,2223.0,404.45,404.5,403.97,404.09,2223.0
2021-08-23 12:30:00,403.94,404.47,402.67,403.03,6853.0,403.94,404.47,402.67,403.03,6853.0
2021-08-23 13:00:00,403.14,403.17,401.74,401.74,5185.0,403.14,403.17,401.74,401.74,5185.0
2021-08-23 13:30:00,401.65,402.66,401.51,402.66,5639.0,401.65,402.66,401.51,402.66,5639.0
2021-08-23 14:00:00,402.65,403.15,401.99,401.99,4941.0,402.65,403.15,401.99,401.99,4941.0
2021-08-23 14:30:00,402.13,402.64,402.04,402.6,3100.0,402.13,402.64,402.04,402.6,3100.0
2021-08-23 15:00:00,402.86,403.25,402.6,403.12,5564.0,402.86,403.25,402.6,403.12,5564.0
2021-08-23 15:30:00,403.04,403.22,402.65,402.8,24424.0,403.04,403.22,402.65,402.8,24424.0
2021-08-24 09:30:00,402.7,403.05,400.49,402.18,7111.0,402.7,403.05,400.49,402.18,7111.0
2021-08-24 10:00:00,402.18,404.82,402.18,403.24,7609.0,402.18,404.82,402.18,403.24,7609.0
2021-08-24 10:30:00,402.91,403.81,402.54,402.87,9569.0,402.91,403.81,402.54,402.87,9569.0
2021-08-24 11:00:00,403.38,403.54,402.9,403.19,6605.0,403.38,403.54,402.9,403.19,6605.0
2021-08-24 11:30:00,403.32,403.41,402.58,403.07,3511.0,403.32,403.41,402.58,403.07,3511.0
2021-08-24 12:00:00,403.19,403.42,402.41,402.41,2215.0,403.19,403.42,402.41,402.41,2215.0
2021-08-24 12:30:00,402.37,402.93,401.9,402.78,3884.0,402.37,402.93,401.9,402.78,3884.0
2021-08-24 13:00:00,402.91,402.91,401.68,401.92,3510.0,402.91,402.91,401.68,401.92,3510.0
2021-08-24 13:30:00,402.03,402.62,401.94,402.51,3419.0,402.03,402.62,401.94,402.51,3419.0
2021-08-24 14:00:00,402.4,402.71,402.08,402.43,5368.0,402.4,402.71,402.08,402.43,5368.0
2021-08-24 14:30:00,402.42,403.09,402.42,403.08,3806.0,402.42,403.09,402.42,403.08,3806.0
2021-08-24 15:00:00,403.04,403.06,402.37,402.93,4701.0,403.04,403.06,402.37,402.93,4701.0
2021-08-24 15:30:00,402.83,403.02,401.95,402.27,21861.0,402.83,403.02,401.95,402.27,21861.0
2021-08-25 09:30:00,401.39,403.6,400.56,401.29,8780.0,401.39,403.6,400.56,401.29,8780.0
2021-08-25 10:00:00,401.67,404.57,401.49,402.7,7929.0,401.67,404.57,401.49,402.7,7929.0
2021-08-25 10:30:00,402.84,404.23,402.69,404.2,2505.0,402.84,404.23,402.69,404.2,2505.0
2021-08-25 11:00:00,404.33,404.7,403.81,404.5,5347.0,404.33,404.7,403.81,404.5,5347.0
2021-08-25 11:30:00,404.6,405.6,404.21,405.4,4433.0,404.6,405.6,404.21,405.4,4433.0
2021-08-25 12:00:00,405.58,405.74,405.36,405.5,4369.0,405.58,405.74,405.36,405.5,4369.0
2021-08-25 12:30:00,405.43,406.33,405.23,405.91,6270.0,405.43,406.33,405.23,405.91,6270.0
2021-08-25 13:00:00,406.04,407.05,405.9,406.81,3869.0,406.04,407.05,405.9,406.81,3869.0
2021-08-25 13:30:00,406.88,407.21,406.63,407.19,4400.0,406.88,407.21,406.63,407.19,4400.0
2021-08-25 14:00:00,407.15,407.34,406.54,407.29,5059.0,407.15,407.34,406.54,407.29,5059.0
2021-08-25 14:30:00,407.3,407.41,406.96,407.3,5747.0,407.3,407.41,406.96,407.3,5747.0
2021-08-25 15:00:00,407.12,407.26,406.89,407.12,5200.0,407.12,407.26,406.89,407.12,5200.0
2021-08-25 15:30:00,406.95,407.56,406.87,406.95,24079.0,406.95,407.56,406.87,406.95,24079.0
2021-08-26 09:30:00,405.64,405.88,404.11,404.61,7748.0,405.64,405.88,404.11,404.61,7748.0
2021-08-26 10:00:00,404.15,404.66,402.57,403.17,10572.0,404.15,404.66,402.57,403.17,10572.0
2021-08-26 10:30:00,403.82,406.08,403.47,406.08,6447.0,403.82,406.08,403.47,406.08,6447.0
2021-08-26 11:00:00,405.85,405.96,403.92,404.37,15643.0,405.85,405.96,403.92,404.37,15643.0
2021-08-26 11:30:00,404.27,405.1,403.93,405.1,18636.0,404.27,405.1,403.93,405.1,18636.0
2021-08-26 12:00:00,405.33,407.35,405.09,406.79,26084.0,405.33,407.35,405.09,406.79,26084.0
2021-08-26 12:30:00,406.66,408.52,406.62,408.52,3864.0,406.66,408.52,406.62,408.52,3864.0
2021-08-26 13:00:00,408.72,409.17,408.22,408.82,5012.0,408.72,409.17,408.22,408.82,5012.0
2021-08-26 13:30:00,408.57,408.85,408.21,408.25,7481.0,408.57,408.85,408.21,408.25,7481.0
2021-08-26 14:00:00,408.18,408.18,406.97,407.03,4789.0,408.18,408.18,406.97,407.03,4789.0
2021-08-26 14:30:00,407.18,407.43,406.69,406.93,3400.0,407.18,407.43,406.69,406.93,3400.0
2021-08-26 15:00:00,406.98,407.42,406.61,407.2,4173.0,406.98,407.42,406.61,407.2,4173.0
2021-08-26 15:30:00,407.25,407.36,406.42,407.32,23194.0,407.25,407.36,406.42,407.32,23194.0
2021-08-27 09:30:00,408.14,408.81,406.86,408.71,2789.0,408.14,408.81,406.86,408.71,2789.0
2021-08-27 10:00:00,409.83,412.1,409.83,411.6,5227.0,409.83,412.1,409.83,411.6,5227.0
2021-08-27 10:30:00,411.58,411.73,410.9,411.07,5275.0,411.58,411.73,410.9,411.07,5275.0
2021-08-27 11:00:00,411.27,411.57,410.09,410.09,3428.0,411.27,411.57,410.09,410.09,3428.0
2021-08-27 11:30:00,409.87,410.78,409.58,409.61,2604.0,409.87,410.78,409.58,409.61,2604.0
2021-08-27 12:00:00,410.02,410.17,409.11,410.17,1842.0,410.02,410.17,409.11,410.17,1842.0
2021-08-27 12:30:00,409.86,410.3,409.86,410.26,2239.0,409.86,410.3,409.86,410.26,2239.0
2021-08-27 13:00:00,409.94,409.94,408.64,408.64,2038.0,409.94,409.94,408.64,408.64,2038.0
2021-08-27 13:30:00,409.06,409.48,407.96,408.27,2295.0,409.06,409.48,407.96,408.27,2295.0
2021-08-27 14:00:00,408.22,408.41,407.9,408.25,3166.0,408.22,408.41,407.9,408.25,3166.0
2021-08-27 14:30:00,408.36,408.79,407.83,408.01,3828.0,408.36,408.79,407.83,408.01,3828.0
2021-08-27 15:00:00,407.74,408.12,407.6,407.6,6247.0,407.74,408.12,407.6,407.6,6247.0
2021-08-27 15:30:00,407.34,407.92,406.99,407.36,12376.0,407.34,407.92,406.99,407.36,12376.0
2021-08-30 09:30:00,407.63,410.78,407.63,410.13,6442.0,407.63,410.78,407.63,410.13,6442.0
2021-08-30 10:00:00,410.65,412.95,410.64,411.16,7648.0,410.65,412.95,410.64,411.16,7648.0
2021-08-30 10:30:00,411.16,412.87,411.16,412.53,6098.0,411.16,412.87,411.16,412.53,6098.0
2021-08-30 11:00:00,412.72,414.57,412.22,412.22,7755.0,412.72,414.57,412.22,412.22,7755.0
2021-08-30 11:30:00,412.39,413.26,412.37,412.46,5464.0,412.39,413.26,412.37,412.46,5464.0
2021-08-30 12:00:00,412.28,412.74,411.92,412.24,2831.0,412.28,412.74,411.92,412.24,2831.0
2021-08-30 12:30:00,412.1,413.1,412.07,412.77,5113.0,412.1,413.1,412.07,412.77,5113.0
2021-08-30 13:00:00,412.93,413.57,412.75,413.35,2211.0,412.93,413.57,412.75,413.35,2211.0
2021-08-30 13:30:00,413.38,413.45,412.67,412.93,2510.0,413.38,413.45,412.67,412.93,2510.0
2021-08-30 14:00:00,412.89,413.19,412.7,412.97,1907.0,412.89,413.19,412.7,412.97,1907.0
2021-08-30 14:30:00,412.95,413.27,412.14,413.27,4070.0,412.95,413.27,412.14,413.27,4070.0
2021-08-30 15:00:00,413.29,414.01,413.2,413.85,4224.0,413.29,414.01,413.2,413.85,4224.0
2021-08-30 15:30:00,413.78,414.11,412.96,413.32,25386.0,413.78,414.11,412.96,413.32,25386.0
2021-08-31 09:30:00,414.58,415.92,412.46,415.09,12883.0,414.58,415.92,412.46,415.09,12883.0
2021-08-31 10:00:00,415.2,415.61,413.43,413.71,12099.0,415.2,415.61,413.43,413.71,12099.0
2021-08-31 10:30:00,413.78,414.05,412.84,413.45,7813.0,413.78,414.05,412.84,413.45,7813.0
2021-08-31 11:00:00,414.28,414.83,413.14,413.47,9900.0,414.28,414.83,413.14,413.47,9900.0
2021-08-31 11:30:00,413.31,413.93,412.16,412.45,20584.0,413.31,413.93,412.16,412.45,20584.0
2021-08-31 12:00:00,411.82,411.82,409.62,409.62,17172.0,411.82,411.82,409.62,409.62,17172.0
2021-08-31 12:30:00,409.8,410.18,409.46,410.11,9601.0,409.8,410.18,409.46,410.11,9601.0
2021-08-31 13:00:00,410.28,411.42,410.28,411.05,12729.0,410.28,411.42,410.28,411.05,12729.0
2021-08-31 13:30:00,410.96,413.01,410.96,413.0,12488.0,410.96,413.01,410.96,413.0,12488.0
2021-08-31 14:00:00,412.85,413.27,411.09,411.1,13833.0,412.85,413.27,411.09,411.1,13833.0
2021-08-31 14:30:00,411.05,411.37,410.7,411.29,8558.0,411.05,411.37,410.7,411.29,8558.0
2021-08-31 15:00:00,411.29,412.92,411.12,412.58,13883.0,411.29,412.92,411.12,412.58,13883.0
2021-08-31 15:30:00,412.82,414.11,412.59,413.95,86192.0,412.82,414.11,412.59,413.95,86192.0
2021-09-01 09:30:00,412.79,414.13,410.85,411.7,9364.0,412.79,414.13,410.85,411.7,9364.0
2021-09-01 10:00:00,411.27,415.98,411.17,415.02,4415.0,411.27,415.98,411.17,415.02,4415.0
2021-09-01 10:30:00,415.18,416.75,414.15,416.23,9817.0,415.18,416.75,414.15,416.23,9817.0
2021-09-01 11:00:00,416.54,418.16,416.35,417.0,20298.0,416.54,418.16,416.35,417.0,20298.0
2021-09-01 11:30:00,417.01,417.99,416.4,417.46,7261.0,417.01,417.99,416.4,417.46,7261.0
2021-09-01 12:00:00,417.6,417.75,414.28,414.92,13598.0,417.6,417.75,414.28,414.92,13598.0
2021-09-01 12:30:00,415.15,416.88,414.96,416.66,5410.0,415.15,416.88,414.96,416.66,5410.0
2021-09-01 13:00:00,416.61,417.11,416.1,416.34,6326.0,416.61,417.11,416.1,416.34,6326.0
2021-09-01 13:30:00,416.41,417.42,416.34,417.06,5287.0,416.41,417.42,416.34,417.06,5287.0
2021-09-01 14:00:00,417.42,418.1,417.34,417.34,3313.0,417.42,418.1,417.34,417.34,3313.0
2021-09-01 14:30:00,417.0,417.71,416.71,417.17,3400.0,417.0,417.71,416.71,417.17,3400.0
2021-09-01 15:00:00,416.99,417.35,416.64,416.73,2885.0,416.99,417.35,416.64,416.73,2885.0
2021-09-01 15:30:00,416.72,416.72,415.6,415.9,39107.0,416.72,416.72,415.6,415.9,39107.0
2021-09-02 09:30:00,419.0,421.56,418.74,420.49,6663.0,419.0,421.56,418.74,420.49,6663.0
2021-09-02 10:00:00,420.25,421.52,419.58,421.05,6562.0,420.25,421.52,419.58,421.05,6562.0
2021-09-02 10:30:00,420.85,420.89,419.81,420.89,5488.0,420.85,420.89,419.81,420.89,5488.0
2021-09-02 11:00:00,421.16,422.0,420.79,421.65,3354.0,421.16,422.0,420.79,421.65,3354.0
2021-09-02 11:30:00,421.65,422.4,421.61,422.0,2823.0,421.65,422.4,421.61,422.0,2823.0
2021-09-02 12:00:00,421.92,422.26,421.67,422.07,3115.0,421.92,422.26,421.67,422.07,3115.0
2021-09-02 12:30:00,422.16,422.71,421.9,422.59,4234.0,422.16,422.71,421.9,422.59,4234.0
2021-09-02 13:00:00,422.65,422.77,422.3,422.67,5958.0,422.65,422.77,422.3,422.67,5958.0
2021-09-02 13:30:00,422.69,422.85,422.12,422.12,3359.0,422.69,422.85,422.12,422.12,3359.0
2021-09-02 14:00:00,422.46,422.86,422.33,422.76,4839.0,422.46,422.86,422.33,422.76,4839.0
2021-09-02 14:30:00,422.53,422.76,421.63,422.05,7981.0,422.53,422.76,421.63,422.05,7981.0
2021-09-02 15:00:00,422.04,422.04,420.51,420.75,9393.0,422.04,422.04,420.51,420.75,9393.0
2021-09-02 15:30:00,420.86,421.44,420.16,421.24,45528.0,420.86,421.44,420.16,421.24,45528.0
2021-09-03 09:30:00,420.38,421.27,418.87,421.27,3434.0,420.38,421.27,418.87,421.27,3434.0
2021-09-03 10:00:00,421.4,422.36,421.01,421.15,4249.0,421.4,422.36,421.01,421.15,4249.0
2021-09-03 10:30:00,421.68,422.36,420.79,421.45,4544.0,421.68,422.36,420.79,421.45,4544.0
2021-09-03 11:00:00,420.69,422.64,420.66,422.34,5314.0,420.69,422.64,420.66,422.34,5314.0
2021-09-03 11:30:00,422.12,422.78,421.7,422.25,5454.0,422.12,422.78,421.7,422.25,5454.0
2021-09-03 12:00:00,422.25,423.0,422.19,422.96,3800.0,422.25,423.0,422.19,422.96,3800.0
2021-09-03 12:30:00,423.05,423.12,422.49,422.73,6506.0,423.05,423.12,422.49,422.73,6506.0
2021-09-03 13:00:00,422.9,423.22,422.81,422.88,5704.0,422.9,423.22,422.81,422.88,5704.0
2021-09-03 13:30:00,422.98,423.25,422.84,422.92,3900.0,422.98,423.25,422.84,422.92,3900.0
2021-09-03 14:00:00,423.01,423.29,422.66,422.67,3432.0,423.01,423.29,422.66,422.67,3432.0
2021-09-03 14:30:00,422.72,423.39,422.68,423.16,4401.0,422.72,423.39,422.68,423.16,4401.0
2021-09-03 15:00:00,423.27,423.82,423.26,423.81,4503.0,423.27,423.82,423.26,423.81,4503.0
2021-09-03 15:30:00,423.8,424.69,423.32,423.4,59764.0,423.8,424.69,423.32,423.4,59764.0
2021-09-07 09:30:00,423.13,423.13,413.76,417.23,13858.0,423.13,423.13,413.76,417.23,13858.0
2021-09-07 10:00:00,417.41,418.65,416.41,416.81,16670.0,417.41,418.65,416.41,416.81,16670.0
2021-09-07 10:30:00,416.89,419.45,416.84,418.05,18612.0,416.89,419.45,416.84,418.05,18612.0
2021-09-07 11:00:00,418.51,419.86,417.96,419.47,7022.0,418.51,419.86,417.96,419.47,7022.0
2021-09-07 11:30:00,419.47,420.71,419.46,420.31,7000.0,419.47,420.71,419.46,420.31,7000.0
2021-09-07 12:00:00,420.43,421.53,420.32,420.57,4318.0,420.43,421.53,420.32,420.57,4318.0
2021-09-07 12:30:00,420.71,421.77,420.06,421.77,7817.0,420.71,421.77,420.06,421.77,7817.0
2021-09-07 13:00:00,422.0,422.05,420.94,421.29,4732.0,422.0,422.05,420.94,421.29,4732.0
2021-09-07 13:30:00,421.48,422.09,421.1,421.85,7195.0,421.48,422.09,421.1,421.85,7195.0
2021-09-07 14:00:00,421.56,422.73,421.55,421.96,6243.0,421.56,422.73,421.55,421.96,6243.0
2021-09-07 14:30:00,421.93,422.35,421.29,422.22,5048.0,421.93,422.35,421.29,422.22,5048.0
2021-09-07 15:00:00,422.04,422.94,422.04,422.17,3798.0,422.04,422.94,422.04,422.17,3798.0
2021-09-07 15:30:00,422.47,423.56,422.46,423.08,25365.0,422.47,423.56,422.46,423.08,25365.0
2021-09-08 09:30:00,421.7,424.75,419.86,424.75,9311.0,421.7,424.75,419.86,424.75,9311.0
2021-09-08 10:00:00,425.0,426.51,425.0,426.27,10226.0,425.0,426.51,425.0,426.27,10226.0
2021-09-08 10:30:00,426.38,426.87,425.31,426.45,11120.0,426.38,426.87,425.31,426.45,11120.0
2021-09-08 11:00:00,427.03,427.03,426.19,427.0,4670.0,427.03,427.03,426.19,427.0,4670.0
2021-09-08 11:30:00,426.91,427.2,425.47,426.24,5631.0,426.91,427.2,425.47,426.24,5631.0
2021-09-08 12:00:00,426.12,426.69,425.33,425.55,11473.0,426.12,426.69,425.33,425.55,11473.0
2021-09-08 12:30:00,425.44,425.93,424.62,425.79,4461.0,425.44,425.93,424.62,425.79,4461.0
2021-09-08 13:00:00,426.54,427.43,426.45,427.43,3639.0,426.54,427.43,426.45,427.43,3639.0
2021-09-08 13:30:00,427.55,427.58,427.03,427.03,3524.0,427.55,427.58,427.03,427.03,3524.0
2021-09-08 14:00:00,427.22,428.22,427.21,427.71,6306.0,427.22,428.22,427.21,427.71,6306.0
2021-09-08 14:30:00,427.45,427.51,425.93,426.77,6240.0,427.45,427.51,425.93,426.77,6240.0
2021-09-08 15:00:00,426.39,426.64,425.1,425.91,6121.0,426.39,426.64,425.1,425.91,6121.0
2021-09-08 15:30:00,425.75,425.82,424.69,424.69,35504.0,425.75,425.82,424.69,424.69,35504.0
2021-09-09 09:30:00,425.65,426.73,422.58,423.96,7881.0,425.65,426.73,422.58,423.96,7881.0
2021-09-09 10:00:00,424.17,426.75,424.15,426.75,3832.0,424.17,426.75,424.15,426.75,3832.0
2021-09-09 10:30:00,426.96,426.97,425.7,425.76,2466.0,426.96,426.97,425.7,425.76,2466.0
2021-09-09 11:00:00,425.45,425.48,424.39,424.92,5152.0,425.45,425.48,424.39,424.92,5152.0
2021-09-09 11:30:00,424.95,425.66,424.67,425.66,7933.0,424.95,425.66,424.67,425.66,7933.0
2021-09-09 12:00:00,425.92,425.92,423.41,423.5,13205.0,425.92,425.92,423.41,423.5,13205.0
2021-09-09 12:30:00,423.4,424.44,423.19,423.22,6879.0,423.4,424.44,423.19,423.22,6879.0
2021-09-09 13:00:00,423.66,424.7,423.03,423.25,4269.0,423.66,424.7,423.03,423.25,4269.0
2021-09-09 13:30:00,422.82,422.82,422.0,422.0,6165.0,422.82,422.82,422.0,422.0,6165.0
2021-09-09 14:00:00,422.02,423.46,421.75,423.07,5032.0,422.02,423.46,421.75,423.07,5032.0
2021-09-09 14:30:00,422.94,423.53,422.28,423.04,6741.0,422.94,423.53,422.28,423.04,6741.0
2021-09-09 15:00:00,423.23,423.23,422.36,422.65,7700.0,423.23,423.23,422.36,422.65,7700.0
2021-09-09 15:30:00,422.58,422.69,421.37,421.63,24643.0,422.58,422.69,421.37,421.63,24643.0
2021-09-10 09:30:00,423.95,424.87,422.31,424.4,9555.0,423.95,424.87,422.31,424.4,9555.0
2021-09-10 10:00:00,424.01,424.6,423.14,423.14,15619.0,424.01,424.6,423.14,423.14,15619.0
2021-09-10 10:30:00,422.91,423.3,421.69,422.59,4915.0,422.91,423.3,421.69,422.59,4915.0
2021-09-10 11:00:00,422.47,424.08,422.47,424.08,3706.0,422.47,424.08,422.47,424.08,3706.0
2021-09-10 11:30:00,423.67,424.25,423.05,423.66,15092.0,423.67,424.25,423.05,423.66,15092.0
2021-09-10 12:00:00,423.7,424.31,423.34,424.0,8746.0,423.7,424.31,423.34,424.0,8746.0
2021-09-10 12:30:00,423.94,425.34,423.81,424.41,6619.0,423.94,425.34,423.81,424.41,6619.0
2021-09-10 13:00:00,424.54,424.57,423.98,424.05,3530.0,424.54,424.57,423.98,424.05,3530.0
2021-09-10 13:30:00,424.17,424.52,422.63,422.73,3721.0,424.17,424.52,422.63,422.73,3721.0
2021-09-10 14:00:00,422.52,423.53,422.51,423.06,4770.0,422.52,423.53,422.51,423.06,4770.0
2021-09-10 14:30:00,423.02,423.42,422.58,422.68,3000.0,423.02,423.42,422.58,422.68,3000.0
2021-09-10 15:00:00,422.7,422.88,421.09,421.2,9311.0,422.7,422.88,421.09,421.2,9311.0
2021-09-10 15:30:00,421.42,421.83,419.61,420.29,29105.0,421.42,421.83,419.61,420.29,29105.0
2021-09-13 09:30:00,423.05,423.05,415.64,416.9,25297.0,423.05,423.05,415.64,416.9,25297.0
2021-09-13 10:00:00,417.13,417.13,407.28,408.41,16622.0,417.13,417.13,407.28,408.41,16622.0
2021-09-13 10:30:00,408.51,408.51,404.83,405.81,19303.0,408.51,408.51,404.83,405.81,19303.0
2021-09-13 11:00:00,405.8,407.25,403.62,403.71,9802.0,405.8,407.25,403.62,403.71,9802.0
2021-09-13 11:30:00,403.57,403.83,401.64,402.45,9960.0,403.57,403.83,401.64,402.45,9960.0
2021-09-13 12:00:00,402.74,405.21,402.73,403.69,7791.0,402.74,405.21,402.73,403.69,7791.0
2021-09-13 12:30:00,403.85,405.31,403.71,404.22,6545.0,403.85,405.31,403.71,404.22,6545.0
2021-09-13 13:00:00,404.3,406.2,404.13,405.35,6522.0,404.3,406.2,404.13,405.35,6522.0
2021-09-13 13:30:00,405.43,405.44,404.46,404.47,5388.0,405.43,405.44,404.46,404.47,5388.0
2021-09-13 14:00:00,404.6,405.3,403.1,403.32,6539.0,404.6,405.3,403.1,403.32,6539.0
2021-09-13 14:30:00,402.94,403.58,400.88,401.13,13569.0,402.94,403.58,400.88,401.13,13569.0
2021-09-13 15:00:00,401.03,403.72,400.51,403.25,8254.0,401.03,403.72,400.51,403.25,8254.0
2021-09-13 15:30:00,403.13,403.38,401.05,403.14,45565.0,403.13,403.38,401.05,403.14,45565.0
2021-09-14 09:30:00,405.83,408.83,404.06,408.46,23940.0,405.83,408.83,404.06,408.46,23940.0
2021-09-14 10:00:00,408.58,409.93,406.83,409.54,13064.0,408.58,409.93,406.83,409.54,13064.0
2021-09-14 10:30:00,410.32,411.88,409.98,411.41,10927.0,410.32,411.88,409.98,411.41,10927.0
2021-09-14 11:00:00,411.41,411.93,410.35,410.87,7629.0,411.41,411.93,410.35,410.87,7629.0
2021-09-14 11:30:00,411.24,411.47,410.41,410.95,9211.0,411.24,411.47,410.41,410.95,9211.0
2021-09-14 12:00:00,410.83,412.02,410.31,410.31,12203.0,410.83,412.02,410.31,410.31,12203.0
2021-09-14 12:30:00,410.36,410.61,408.03,408.13,3736.0,410.36,410.61,408.03,408.13,3736.0
2021-09-14 13:00:00,408.47,409.13,408.08,409.03,4968.0,408.47,409.13,408.08,409.03,4968.0
2021-09-14 13:30:00,408.8,409.92,408.79,409.62,5097.0,408.8,409.92,408.79,409.62,5097.0
2021-09-14 14:00:00,409.84,410.06,407.91,408.08,25491.0,409.84,410.06,407.91,408.08,25491.0
2021-09-14 14:30:00,408.2,408.67,407.35,407.63,5692.0,408.2,408.67,407.35,407.63,5692.0
2021-09-14 15:00:00,408.16,408.83,407.79,408.62,3521.0,408.16,408.83,407.79,408.62,3521.0
2021-09-14 15:30:00,408.65,409.55,408.39,409.28,24535.0,408.65,409.55,408.39,409.28,24535.0
2021-09-15 09:30:00,409.37,411.03,408.66,409.31,15364.0,409.37,411.03,408.66,409.31,15364.0
2021-09-15 10:00:00,409.74,413.03,409.29,409.8,19106.0,409.74,413.03,409.29,409.8,19106.0
2021-09-15 10:30:00,409.6,411.26,408.66,408.9,8053.0,409.6,411.26,408.66,408.9,8053.0
2021-09-15 11:00:00,409.22,409.47,407.46,408.15,7802.0,409.22,409.47,407.46,408.15,7802.0
2021-09-15 11:30:00,408.05,409.51,407.89,409.39,5728.0,408.05,409.51,407.89,409.39,5728.0
2021-09-15 12:00:00,409.15,410.46,408.85,409.94,8060.0,409.15,410.46,408.85,409.94,8060.0
2021-09-15 12:30:00,409.94,411.0,409.65,410.28,7945.0,409.94,411.0,409.65,410.28,7945.0
2021-09-15 13:00:00,410.51,412.44,410.29,412.11,5051.0,410.51,412.44,410.29,412.11,5051.0
2021-09-15 13:30:00,412.21,412.98,411.9,411.9,7063.0,412.21,412.98,411.9,411.9,7063.0
2021-09-15 14:00:00,411.95,412.7,411.25,411.4,5151.0,411.95,412.7,411.25,411.4,5151.0
2021-09-15 14:30:00,411.43,411.7,410.02,410.23,5479.0,411.43,411.7,410.02,410.23,5479.0
2021-09-15 15:00:00,410.36,410.74,408.72,410.25,13216.0,410.36,410.74,408.72,410.25,13216.0
2021-09-15 15:30:00,410.23,410.57,409.75,410.0,38487.0,410.23,410.57,409.75,410.0,38487.0
2021-09-16 09:30:00,410.05,411.8,405.34,405.34,12866.0,410.05,411.8,405.34,405.34,12866.0
2021-09-16 10:00:00,406.31,406.32,401.33,401.86,12363.0,406.31,406.32,401.33,401.86,12363.0
2021-09-16 10:30:00,401.81,402.62,400.78,401.14,11098.0,401.81,402.62,400.78,401.14,11098.0
2021-09-16 11:00:00,401.2,401.81,400.06,400.41,38924.0,401.2,401.81,400.06,400.41,38924.0
2021-09-16 11:30:00,400.44,401.07,400.11,400.29,6869.0,400.44,401.07,400.11,400.29,6869.0
2021-09-16 12:00:00,400.3,400.99,399.53,400.62,6626.0,400.3,400.99,399.53,400.62,6626.0
2021-09-16 12:30:00,400.67,401.12,399.66,399.66,10083.0,400.67,401.12,399.66,399.66,10083.0
2021-09-16 13:00:00,399.8,400.39,399.69,399.9,6628.0,399.8,400.39,399.69,399.9,6628.0
2021-09-16 13:30:00,399.67,400.24,397.99,400.22,26478.0,399.67,400.24,397.99,400.22,26478.0
2021-09-16 14:00:00,400.4,400.4,396.79,396.93,22938.0,400.4,400.4,396.79,396.93,22938.0
2021-09-16 14:30:00,396.88,397.56,396.66,397.41,18977.0,396.88,397.56,396.66,397.41,18977.0
2021-09-16 15:00:00,397.41,397.67,396.5,396.5,28915.0,397.41,397.67,396.5,396.5,28915.0
2021-09-16 15:30:00,396.75,399.76,396.47,399.73,67274.0,396.75,399.76,396.47,399.73,67274.0
2021-09-17 09:30:00,399.97,403.15,397.52,397.85,58575.0,399.97,403.15,397.52,397.85,58575.0
2021-09-17 10:00:00,398.05,399.3,397.2,399.3,9839.0,398.05,399.3,397.2,399.3,9839.0
2021-09-17 10:30:00,399.25,401.41,399.06,400.22,16002.0,399.25,401.41,399.06,400.22,16002.0
2021-09-17 11:00:00,399.95,400.38,397.46,397.52,5913.0,399.95,400.38,397.46,397.52,5913.0
2021-09-17 11:30:00,397.58,398.78,396.98,398.53,7465.0,397.58,398.78,396.98,398.53,7465.0
2021-09-17 12:00:00,398.44,398.71,396.79,397.41,5186.0,398.44,398.71,396.79,397.41,5186.0
2021-09-17 12:30:00,396.71,397.57,396.57,396.95,5641.0,396.71,397.57,396.57,396.95,5641.0
2021-09-17 13:00:00,396.6,397.27,395.86,396.41,4966.0,396.6,397.27,395.86,396.41,4966.0
2021-09-17 13:30:00,396.15,397.41,396.06,396.94,5531.0,396.15,397.41,396.06,396.94,5531.0
2021-09-17 14:00:00,396.9,397.37,396.08,396.33,7511.0,396.9,397.37,396.08,396.33,7511.0
2021-09-17 14:30:00,395.93,396.57,395.73,395.94,5650.0,395.93,396.57,395.73,395.94,5650.0
2021-09-17 15:00:00,395.81,396.53,395.44,395.8,8421.0,395.81,396.53,395.44,395.8,8421.0
2021-09-17 15:30:00,395.68,396.75,394.37,396.44,64562.0,395.68,396.75,394.37,396.44,64562.0
2021-09-20 09:30:00,390.92,394.9,389.16,392.42,57346.0,390.92,394.9,389.16,392.42,57346.0
2021-09-20 10:00:00,392.22,397.23,389.9,397.23,96632.0,392.22,397.23,389.9,397.23,96632.0
2021-09-20 10:30:00,397.74,397.76,394.99,397.48,9953.0,397.74,397.76,394.99,397.48,9953.0
2021-09-20 11:00:00,397.79,399.48,396.21,399.19,10364.0,397.79,399.48,396.21,399.19,10364.0
2021-09-20 11:30:00,399.23,399.45,396.41,396.78,9179.0,399.23,399.45,396.41,396.78,9179.0
2021-09-20 12:00:00,396.66,396.69,394.91,395.5,7393.0,396.66,396.69,394.91,395.5,7393.0
2021-09-20 12:30:00,395.62,396.1,394.62,395.32,5192.0,395.62,396.1,394.62,395.32,5192.0
2021-09-20 13:00:00,395.0,395.23,394.44,395.01,5952.0,395.0,395.23,394.44,395.01,5952.0
2021-09-20 13:30:00,395.01,396.08,394.77,395.02,6901.0,395.01,396.08,394.77,395.02,6901.0
2021-09-20 14:00:00,394.96,395.33,394.48,394.68,6775.0,394.96,395.33,394.48,394.68,6775.0
2021-09-20 14:30:00,394.36,394.49,393.46,394.15,4866.0,394.36,394.49,393.46,394.15,4866.0
2021-09-20 15:00:00,394.3,394.54,392.32,393.69,10886.0,394.3,394.54,392.32,393.69,10886.0
2021-09-20 15:30:00,393.55,396.04,393.09,395.77,56669.0,393.55,396.04,393.09,395.77,56669.0
2021-09-21 09:30:00,399.66,400.23,396.39,397.01,16255.0,399.66,400.23,396.39,397.01,16255.0
2021-09-21 10:00:00,397.19,398.03,394.01,395.09,8984.0,397.19,398.03,394.01,395.09,8984.0
2021-09-21 10:30:00,394.83,394.94,391.77,392.89,8767.0,394.83,394.94,391.77,392.89,8767.0
2021-09-21 11:00:00,392.78,394.77,392.67,393.06,8998.0,392.78,394.77,392.67,393.06,8998.0
2021-09-21 11:30:00,393.58,394.77,393.14,393.19,3991.0,393.58,394.77,393.14,393.19,3991.0
2021-09-21 12:00:00,393.29,394.59,393.16,393.82,10650.0,393.29,394.59,393.16,393.82,10650.0
2021-09-21 12:30:00,393.7,394.26,393.37,393.52,2794.0,393.7,394.26,393.37,393.52,2794.0
2021-09-21 13:00:00,393.4,393.77,392.65,392.88,3676.0,393.4,393.77,392.65,392.88,3676.0
2021-09-21 13:30:00,392.66,393.81,392.0,392.54,9901.0,392.66,393.81,392.0,392.54,9901.0
2021-09-21 14:00:00,392.74,393.25,392.54,393.2,4719.0,392.74,393.25,392.54,393.2,4719.0
2021-09-21 14:30:00,393.19,394.05,392.78,393.39,7336.0,393.19,394.05,392.78,393.39,7336.0
2021-09-21 15:00:00,393.47,394.53,393.36,394.29,9046.0,393.47,394.53,393.36,394.29,9046.0
2021-09-21 15:30:00,394.34,394.82,391.76,391.89,49037.0,394.34,394.82,391.76,391.89,49037.0
2021-09-22 09:30:00,394.48,394.48,390.24,391.75,9511.0,394.48,394.48,390.24,391.75,9511.0
2021-09-22 10:00:00,391.19,395.64,391.19,395.24,6055.0,391.19,395.64,391.19,395.24,6055.0
2021-09-22 10:30:00,394.68,395.17,393.88,394.39,11475.0,394.68,395.17,393.88,394.39,11475.0
2021-09-22 11:00:00,394.72,394.81,393.45,394.3,7695.0,394.72,394.81,393.45,394.3,7695.0
2021-09-22 11:30:00,394.83,395.95,394.78,395.94,5197.0,394.83,395.95,394.78,395.94,5197.0
2021-09-22 12:00:00,396.5,397.0,395.83,396.23,4711.0,396.5,397.0,395.83,396.23,4711.0
2021-09-22 12:30:00,396.09,396.69,395.89,396.4,4292.0,396.09,396.69,395.89,396.4,4292.0
2021-09-22 13:00:00,396.62,396.62,395.11,395.24,8573.0,396.62,396.62,395.11,395.24,8573.0
2021-09-22 13:30:00,395.13,396.12,394.76,394.76,4552.0,395.13,396.12,394.76,394.76,4552.0
2021-09-22 14:00:00,394.76,394.9,393.36,394.44,7642.0,394.76,394.9,393.36,394.44,7642.0
2021-09-22 14:30:00,394.78,394.78,392.63,393.49,5345.0,394.78,394.78,392.63,393.49,5345.0
2021-09-22 15:00:00,393.24,394.93,392.69,394.72,6995.0,393.24,394.93,392.69,394.72,6995.0
2021-09-22 15:30:00,394.61,396.17,394.25,395.36,28012.0,394.61,396.17,394.25,395.36,28012.0
2021-09-23 09:30:00,399.14,401.85,398.12,400.61,14031.0,399.14,401.85,398.12,400.61,14031.0
2021-09-23 10:00:00,400.0,401.55,399.08,401.5,7565.0,400.0,401.55,399.08,401.5,7565.0
2021-09-23 10:30:00,401.19,402.84,400.66,402.76,11157.0,401.19,402.84,400.66,402.76,11157.0
2021-09-23 11:00:00,402.79,403.31,401.41,401.85,20917.0,402.79,403.31,401.41,401.85,20917.0
2021-09-23 11:30:00,401.94,403.11,400.36,401.08,8750.0,401.94,403.11,400.36,401.08,8750.0
2021-09-23 12:00:00,401.43,401.79,401.27,401.31,5202.0,401.43,401.79,401.27,401.31,5202.0
2021-09-23 12:30:00,401.1,403.13,401.1,403.12,6221.0,401.1,403.13,401.1,403.12,6221.0
2021-09-23 13:00:00,402.98,404.01,402.98,403.43,5302.0,402.98,404.01,402.98,403.43,5302.0
2021-09-23 13:30:00,403.36,404.19,403.14,403.87,4705.0,403.36,404.19,403.14,403.87,4705.0
2021-09-23 14:00:00,403.71,404.36,403.47,404.12,10818.0,403.71,404.36,403.47,404.12,10818.0
2021-09-23 14:30:00,404.25,404.67,403.83,404.32,17316.0,404.25,404.67,403.83,404.32,17316.0
2021-09-23 15:00:00,404.32,405.06,403.95,404.36,16223.0,404.32,405.06,403.95,404.36,16223.0
2021-09-23 15:30:00,404.48,404.52,402.06,402.07,51009.0,404.48,404.52,402.06,402.07,51009.0
2021-09-24 09:30:00,399.81,399.81,396.53,397.27,13986.0,399.81,399.81,396.53,397.27,13986.0
2021-09-24 10:00:00,397.66,398.22,392.58,392.58,13195.0,397.66,398.22,392.58,392.58,13195.0
2021-09-24 10:30:00,392.89,393.28,391.56,392.28,3839.0,392.89,393.28,391.56,392.28,3839.0
2021-09-24 11:00:00,392.79,395.41,392.79,394.51,3208.0,392.79,395.41,392.79,394.51,3208.0
2021-09-24 11:30:00,394.49,394.96,393.96,394.44,6103.0,394.49,394.96,393.96,394.44,6103.0
2021-09-24 12:00:00,394.36,394.79,394.04,394.47,5997.0,394.36,394.79,394.04,394.47,5997.0
2021-09-24 12:30:00,394.33,394.33,392.91,392.98,6755.0,394.33,394.33,392.91,392.98,6755.0
2021-09-24 13:00:00,393.3,393.85,392.71,393.36,3686.0,393.3,393.85,392.71,393.36,3686.0
2021-09-24 13:30:00,393.24,394.23,392.88,393.36,5299.0,393.24,394.23,392.88,393.36,5299.0
2021-09-24 14:00:00,393.22,393.58,392.89,393.54,2501.0,393.22,393.58,392.89,393.54,2501.0
2021-09-24 14:30:00,393.81,395.13,393.81,394.88,2870.0,393.81,395.13,393.81,394.88,2870.0
2021-09-24 15:00:00,394.74,394.85,394.13,394.73,5868.0,394.74,394.85,394.13,394.73,5868.0
2021-09-24 15:30:00,394.91,395.19,393.45,393.58,32843.0,394.91,395.19,393.45,393.58,32843.0
2021-09-27 09:30:00,391.29,391.82,375.77,378.25,25373.0,391.29,391.82,375.77,378.25,25373.0
2021-09-27 10:00:00,378.91,379.22,375.42,377.84,21521.0,378.91,379.22,375.42,377.84,21521.0
2021-09-27 10:30:00,378.13,380.25,377.01,377.27,14830.0,378.13,380.25,377.01,377.27,14830.0
2021-09-27 11:00:00,377.23,379.05,376.9,378.54,16727.0,377.23,379.05,376.9,378.54,16727.0
2021-09-27 11:30:00,378.68,379.33,377.78,378.25,10090.0,378.68,379.33,377.78,378.25,10090.0
2021-09-27 12:00:00,378.28,378.97,377.38,377.7,10725.0,378.28,378.97,377.38,377.7,10725.0
2021-09-27 12:30:00,377.65,378.08,376.87,377.2,7094.0,377.65,378.08,376.87,377.2,7094.0
2021-09-27 13:00:00,377.17,377.98,377.17,377.79,4842.0,377.17,377.98,377.17,377.79,4842.0
2021-09-27 13:30:00,377.8,378.57,377.38,378.28,3647.0,377.8,378.57,377.38,378.28,3647.0
2021-09-27 14:00:00,378.22,379.87,378.02,379.56,8895.0,378.22,379.87,378.02,379.56,8895.0
2021-09-27 14:30:00,379.57,381.42,378.89,380.39,17029.0,379.57,381.42,378.89,380.39,17029.0
2021-09-27 15:00:00,380.38,381.95,380.33,381.87,8217.0,380.38,381.95,380.33,381.87,8217.0
2021-09-27 15:30:00,381.87,381.89,380.63,380.72,32326.0,381.87,381.89,380.63,380.72,32326.0
2021-09-28 09:30:00,376.61,377.21,367.08,371.0,56092.0,376.61,377.21,367.08,371.0,56092.0
2021-09-28 10:00:00,370.96,371.76,366.5,368.63,25804.0,370.96,371.76,366.5,368.63,25804.0
2021-09-28 10:30:00,368.65,370.58,367.24,368.37,33895.0,368.65,370.58,367.24,368.37,33895.0
2021-09-28 11:00:00,368.55,368.98,366.09,366.29,18320.0,368.55,368.98,366.09,366.29,18320.0
2021-09-28 11:30:00,366.29,367.24,365.56,366.89,13079.0,366.29,367.24,365.56,366.89,13079.0
2021-09-28 12:00:00,366.33,368.94,365.68,368.07,7575.0,366.33,368.94,365.68,368.07,7575.0
2021-09-28 12:30:00,367.84,367.89,366.06,366.64,6353.0,367.84,367.89,366.06,366.64,6353.0
2021-09-28 13:00:00,366.27,370.31,366.04,369.56,11366.0,366.27,370.31,366.04,369.56,11366.0
2021-09-28 13:30:00,369.45,369.99,368.4,368.47,6798.0,369.45,369.99,368.4,368.47,6798.0
2021-09-28 14:00:00,367.86,369.57,367.34,368.96,6281.0,367.86,369.57,367.34,368.96,6281.0
2021-09-28 14:30:00,368.78,370.22,368.31,369.36,6686.0,368.78,370.22,368.31,369.36,6686.0
2021-09-28 15:00:00,369.45,370.1,368.05,368.6,15922.0,369.45,370.1,368.05,368.6,15922.0
2021-09-28 15:30:00,367.32,368.88,365.92,367.12,47751.0,367.32,368.88,365.92,367.12,47751.0
2021-09-29 09:30:00,371.2,374.75,369.55,373.85,20757.0,371.2,374.75,369.55,373.85,20757.0
2021-09-29 10:00:00,374.6,374.86,371.61,371.67,13062.0,374.6,374.86,371.61,371.67,13062.0
2021-09-29 10:30:00,371.28,372.92,370.87,371.21,12325.0,371.28,372.92,370.87,371.21,12325.0
2021-09-29 11:00:00,371.16,371.39,368.96,370.26,15742.0,371.16,371.39,368.96,370.26,15742.0
2021-09-29 11:30:00,370.11,370.28,369.06,369.08,3583.0,370.11,370.28,369.06,369.08,3583.0
2021-09-29 12:00:00,368.67,368.69,366.77,367.3,3536.0,368.67,368.69,366.77,367.3,3536.0
2021-09-29 12:30:00,367.46,367.46,366.07,366.3,5702.0,367.46,367.46,366.07,366.3,5702.0
2021-09-29 13:00:00,366.2,367.31,365.86,366.66,5323.0,366.2,367.31,365.86,366.66,5323.0
2021-09-29 13:30:00,366.35,366.87,365.67,366.32,5727.0,366.35,366.87,365.67,366.32,5727.0
2021-09-29 14:00:00,366.83,367.33,366.23,366.38,3759.0,366.83,367.33,366.23,366.38,3759.0
2021-09-29 14:30:00,366.09,367.13,365.24,365.75,12101.0,366.09,367.13,365.24,365.75,12101.0
2021-09-29 15:00:00,366.03,366.26,364.98,365.1,10132.0,366.03,366.26,364.98,365.1,10132.0
2021-09-29 15:30:00,365.06,366.21,364.86,365.47,50631.0,365.06,366.21,364.86,365.47,50631.0
2021-09-30 09:30:00,368.51,370.62,368.51,370.03,17865.0,368.51,370.62,368.51,370.03,17865.0
2021-09-30 10:00:00,370.37,370.37,366.81,368.92,37368.0,370.37,370.37,366.81,368.92,37368.0
2021-09-30 10:30:00,368.86,368.86,365.03,365.48,10045.0,368.86,368.86,365.03,365.48,10045.0
2021-09-30 11:00:00,365.04,365.51,363.23,363.49,13352.0,365.04,365.51,363.23,363.49,13352.0
2021-09-30 11:30:00,363.75,363.94,361.52,361.58,10114.0,363.75,363.94,361.52,361.58,10114.0
2021-09-30 12:00:00,361.58,362.04,361.11,361.53,8178.0,361.58,362.04,361.11,361.53,8178.0
2021-09-30 12:30:00,361.27,361.52,358.86,360.71,17634.0,361.27,361.52,358.86,360.71,17634.0
2021-09-30 13:00:00,360.58,362.02,360.18,361.79,12448.0,360.58,362.02,360.18,361.79,12448.0
2021-09-30 13:30:00,361.71,362.94,361.07,362.69,8338.0,361.71,362.94,361.07,362.69,8338.0
2021-09-30 14:00:00,362.97,364.14,361.18,362.74,30527.0,362.97,364.14,361.18,362.74,30527.0
2021-09-30 14:30:00,362.57,362.76,361.05,361.27,12933.0,362.57,362.76,361.05,361.27,12933.0
2021-09-30 15:00:00,361.41,361.78,359.62,360.16,19550.0,361.41,361.78,359.62,360.16,19550.0
2021-09-30 15:30:00,360.04,361.31,356.69,357.1,73872.0,360.04,361.31,356.69,357.1,73872.0
2021-10-01 09:30:00,358.78,359.99,350.55,354.82,43218.0,358.78,359.99,350.55,354.82,43218.0
2021-10-01 10:00:00,355.09,355.94,351.8,351.8,36376.0,355.09,355.94,351.8,351.8,36376.0
2021-10-01 10:30:00,351.78,355.59,351.63,355.25,19288.0,351.78,355.59,351.63,355.25,19288.0
2021-10-01 11:00:00,355.39,356.38,353.96,355.17,15218.0,355.39,356.38,353.96,355.17,15218.0
2021-10-01 11:30:00,355.28,357.92,355.16,355.93,14960.0,355.28,357.92,355.16,355.93,14960.0
2021-10-01 12:00:00,356.02,356.77,354.99,355.69,12459.0,356.02,356.77,354.99,355.69,12459.0
2021-10-01 12:30:00,355.58,355.7,354.49,355.45,6064.0,355.58,355.7,354.49,355.45,6064.0
2021-10-01 13:00:00,355.21,356.1,354.87,355.45,7139.0,355.21,356.1,354.87,355.45,7139.0
2021-10-01 13:30:00,355.54,356.62,355.36,356.44,10303.0,355.54,356.62,355.36,356.44,10303.0
2021-10-01 14:00:00,357.28,357.77,357.02,357.28,3292.0,357.28,357.77,357.02,357.28,3292.0
2021-10-01 14:30:00,356.71,357.96,356.41,357.51,3613.0,356.71,357.96,356.41,357.51,3613.0
2021-10-01 15:00:00,357.8,358.76,356.77,356.89,31561.0,357.8,358.76,356.77,356.89,31561.0
2021-10-01 15:30:00,356.81,357.78,355.44,355.77,34567.0,356.81,357.78,355.44,355.77,34567.0
2021-10-04 09:30:00,352.83,356.46,350.86,352.32,27767.0,352.83,356.46,350.86,352.32,27767.0
2021-10-04 10:00:00,352.3,353.88,351.25,352.3,8671.0,352.3,353.88,351.25,352.3,8671.0
2021-10-04 10:30:00,351.97,351.97,345.26,346.51,16332.0,351.97,351.97,345.26,346.51,16332.0
2021-10-04 11:00:00,345.98,348.34,344.78,346.34,13424.0,345.98,348.34,344.78,346.34,13424.0
2021-10-04 11:30:00,346.21,347.01,345.16,347.01,9540.0,346.21,347.01,345.16,347.01,9540.0
2021-10-04 12:00:00,346.75,348.51,346.51,347.91,7968.0,346.75,348.51,346.51,347.91,7968.0
2021-10-04 12:30:00,348.0,348.27,346.74,347.18,8164.0,348.0,348.27,346.74,347.18,8164.0
2021-10-04 13:00:00,346.75,347.88,346.58,347.56,4902.0,346.75,347.88,346.58,347.56,4902.0
2021-10-04 13:30:00,347.45,347.77,346.35,346.65,15648.0,347.45,347.77,346.35,346.65,15648.0
2021-10-04 14:00:00,346.46,348.45,346.45,347.8,7049.0,346.46,348.45,346.45,347.8,7049.0
2021-10-04 14:30:00,347.91,348.04,346.47,347.44,9479.0,347.91,348.04,346.47,347.44,9479.0
2021-10-04 15:00:00,348.5,348.5,346.87,346.91,6215.0,348.5,348.5,346.87,346.91,6215.0
2021-10-04 15:30:00,347.51,348.51,346.79,347.68,73050.0,347.51,348.51,346.79,347.68,73050.0
2021-10-05 09:30:00,349.95,351.72,347.35,350.04,35989.0,349.95,351.72,347.35,350.04,35989.0
2021-10-05 10:00:00,350.85,353.65,350.83,353.28,16287.0,350.85,353.65,350.83,353.28,16287.0
2021-10-05 10:30:00,353.58,354.2,351.61,354.2,17311.0,353.58,354.2,351.61,354.2,17311.0
2021-10-05 11:00:00,354.04,354.74,353.27,353.42,10454.0,354.04,354.74,353.27,353.42,10454.0
2021-10-05 11:30:00,353.37,354.01,352.74,352.93,8830.0,353.37,354.01,352.74,352.93,8830.0
2021-10-05 12:00:00,352.86,353.12,352.04,352.31,15450.0,352.86,353.12,352.04,352.31,15450.0
2021-10-05 12:30:00,351.98,351.98,350.31,350.99,7625.0,351.98,351.98,350.31,350.99,7625.0
2021-10-05 13:00:00,350.96,351.8,350.49,351.8,38541.0,350.96,351.8,350.49,351.8,38541.0
2021-10-05 13:30:00,351.81,352.69,351.81,352.2,6690.0,351.81,352.69,351.81,352.2,6690.0
2021-10-05 14:00:00,352.02,352.41,350.57,351.3,32984.0,352.02,352.41,350.57,351.3,32984.0
2021-10-05 14:30:00,351.63,352.23,350.74,350.8,26341.0,351.63,352.23,350.74,350.8,26341.0
2021-10-05 15:00:00,350.71,351.38,349.95,350.32,8730.0,350.71,351.38,349.95,350.32,8730.0
2021-10-05 15:30:00,350.38,350.71,348.98,349.39,60586.0,350.38,350.71,348.98,349.39,60586.0
2021-10-06 09:30:00,345.71,351.35,345.53,345.94,49669.0,345.71,351.35,345.53,345.94,49669.0
2021-10-06 10:00:00,345.92,348.68,345.32,348.1,6128.0,345.92,348.68,345.32,348.1,6128.0
2021-10-06 10:30:00,348.14,349.32,345.63,346.69,12861.0,348.14,349.32,345.63,346.69,12861.0
2021-10-06 11:00:00,346.45,347.49,343.88,343.88,8962.0,346.45,347.49,343.88,343.88,8962.0
2021-10-06 11:30:00,344.19,344.46,341.64,342.26,10077.0,344.19,344.46,341.64,342.26,10077.0
2021-10-06 12:00:00,342.53,342.84,340.6,340.97,14395.0,342.53,342.84,340.6,340.97,14395.0
2021-10-06 12:30:00,341.09,341.16,339.5,339.79,7052.0,341.09,341.16,339.5,339.79,7052.0
2021-10-06 13:00:00,339.88,342.78,339.43,342.69,40742.0,339.88,342.78,339.43,342.69,40742.0
2021-10-06 13:30:00,342.69,345.23,342.66,344.01,12251.0,342.69,345.23,342.66,344.01,12251.0
2021-10-06 14:00:00,344.49,344.69,343.65,343.85,5845.0,344.49,344.69,343.65,343.85,5845.0
2021-10-06 14:30:00,343.79,345.25,343.63,343.63,8542.0,343.79,345.25,343.63,343.63,8542.0
2021-10-06 15:00:00,343.65,343.87,342.57,343.06,6843.0,343.65,343.87,342.57,343.06,6843.0
2021-10-06 15:30:00,342.84,344.28,342.54,343.7,54391.0,342.84,344.28,342.54,343.7,54391.0
2021-10-07 09:30:00,346.52,350.46,346.49,348.84,25977.0,346.52,350.46,346.49,348.84,25977.0
2021-10-07 10:00:00,349.11,349.77,348.11,348.39,18738.0,349.11,349.77,348.11,348.39,18738.0
2021-10-07 10:30:00,348.7,349.2,347.64,348.17,6397.0,348.7,349.2,347.64,348.17,6397.0
2021-10-07 11:00:00,348.13,350.29,348.13,349.95,6343.0,348.13,350.29,348.13,349.95,6343.0
2021-10-07 11:30:00,349.7,350.25,349.21,349.8,21160.0,349.7,350.25,349.21,349.8,21160.0
2021-10-07 12:00:00,349.72,349.72,349.13,349.13,3064.0,349.72,349.72,349.13,349.13,3064.0
2021-10-07 12:30:00,349.21,349.33,348.49,348.72,2401.0,349.21,349.33,348.49,348.72,2401.0
2021-10-07 13:00:00,348.54,349.2,348.24,348.77,30953.0,348.54,349.2,348.24,348.77,30953.0
2021-10-07 13:30:00,348.87,349.0,347.97,348.0,7881.0,348.87,349.0,347.97,348.0,7881.0
2021-10-07 14:00:00,348.03,348.14,346.84,346.84,3637.0,348.03,348.14,346.84,346.84,3637.0
2021-10-07 14:30:00,346.85,346.95,346.16,346.16,5624.0,346.85,346.95,346.16,346.16,5624.0
2021-10-07 15:00:00,346.01,346.55,345.74,346.54,3899.0,346.01,346.55,345.74,346.54,3899.0
2021-10-07 15:30:00,346.47,346.66,345.43,346.26,32075.0,346.47,346.66,345.43,346.26,32075.0
2021-10-08 09:30:00,346.84,348.42,344.11,346.99,84507.0,346.84,348.42,344.11,346.99,84507.0
2021-10-08 10:00:00,347.34,350.19,347.25,348.25,14679.0,347.34,350.19,347.25,348.25,14679.0
2021-10-08 10:30:00,347.59,347.59,344.82,347.15,18849.0,347.59,347.59,344.82,347.15,18849.0
2021-10-08 11:00:00,347.25,349.06,347.01,348.1,10101.0,347.25,349.06,347.01,348.1,10101.0
2021-10-08 11:30:00,348.39,348.68,345.9,347.05,10472.0,348.39,348.68,345.9,347.05,10472.0
2021-10-08 12:00:00,347.24,347.37,346.06,346.06,5519.0,347.24,347.37,346.06,346.06,5519.0
2021-10-08 12:30:00,346.11,346.79,345.67,345.78,6370.0,346.11,346.79,345.67,345.78,6370.0
2021-10-08 13:00:00,345.74,345.87,344.68,345.39,7808.0,345.74,345.87,344.68,345.39,7808.0
2021-10-08 13:30:00,344.96,345.3,344.11,344.38,11438.0,344.96,345.3,344.11,344.38,11438.0
2021-10-08 14:00:00,344.42,345.51,343.75,345.51,8075.0,344.42,345.51,343.75,345.51,8075.0
2021-10-08 14:30:00,345.32,346.0,345.27,345.91,6823.0,345.32,346.0,345.27,345.91,6823.0
2021-10-08 15:00:00,345.8,345.92,345.0,345.36,9905.0,345.8,345.92,345.0,345.36,9905.0
2021-10-08 15:30:00,345.55,346.19,343.35,343.41,62679.0,345.55,346.19,343.35,343.41,62679.0
2021-10-11 09:30:00,341.95,344.36,340.93,344.25,6512.0,341.95,344.36,340.93,344.25,6512.0
2021-10-11 10:00:00,344.43,346.05,344.42,344.87,5626.0,344.43,346.05,344.42,344.87,5626.0
2021-10-11 10:30:00,344.72,345.93,344.53,345.54,3859.0,344.72,345.93,344.53,345.54,3859.0
2021-10-11 11:00:00,345.46,345.87,344.44,345.19,4025.0,345.46,345.87,344.44,345.19,4025.0
2021-10-11 11:30:00,345.16,345.67,345.16,345.67,1641.0,345.16,345.67,345.16,345.67,1641.0
2021-10-11 12:00:00,345.34,345.36,344.29,344.83,2200.0,345.34,345.36,344.29,344.83,2200.0
2021-10-11 12:30:00,344.62,344.9,344.02,344.43,5737.0,344.62,344.9,344.02,344.43,5737.0
2021-10-11 13:00:00,344.61,344.61,343.22,343.77,3870.0,344.61,344.61,343.22,343.77,3870.0
2021-10-11 13:30:00,343.29,343.56,342.5,343.27,2618.0,343.29,343.56,342.5,343.27,2618.0
2021-10-11 14:00:00,343.25,343.87,342.75,343.87,4316.0,343.25,343.87,342.75,343.87,4316.0
2021-10-11 14:30:00,343.54,344.12,343.25,343.87,4574.0,343.54,344.12,343.25,343.87,4574.0
2021-10-11 15:00:00,344.02,344.02,342.94,342.94,2304.0,344.02,344.02,342.94,342.94,2304.0
2021-10-11 15:30:00,342.59,342.94,341.38,341.38,25400.0,342.59,342.94,341.38,341.38,25400.0
2021-10-12 09:30:00,344.95,344.95,334.54,334.54,25215.0,344.95,344.95,334.54,334.54,25215.0
2021-10-12 10:00:00,334.54,339.08,333.91,338.67,21123.0,334.54,339.08,333.91,338.67,21123.0
2021-10-12 10:30:00,338.53,338.53,336.32,337.3,13264.0,338.53,338.53,336.32,337.3,13264.0
2021-10-12 11:00:00,337.49,338.21,336.67,336.9,15831.0,337.49,338.21,336.67,336.9,15831.0
2021-10-12 11:30:00,337.27,338.78,337.27,338.71,5043.0,337.27,338.78,337.27,338.71,5043.0
2021-10-12 12:00:00,338.78,339.34,338.01,338.01,12797.0,338.78,339.34,338.01,338.01,12797.0
2021-10-12 12:30:00,338.0,338.18,337.16,337.61,8991.0,338.0,338.18,337.16,337.61,8991.0
2021-10-12 13:00:00,337.51,339.78,337.49,339.52,10207.0,337.51,339.78,337.49,339.52,10207.0
2021-10-12 13:30:00,339.41,339.89,339.1,339.22,6832.0,339.41,339.89,339.1,339.22,6832.0
2021-10-12 14:00:00,339.01,340.15,338.97,339.28,3884.0,339.01,340.15,338.97,339.28,3884.0
2021-10-12 14:30:00,339.41,339.79,338.37,338.37,8041.0,339.41,339.79,338.37,338.37,8041.0
2021-10-12 15:00:00,338.12,338.99,337.79,338.99,13105.0,338.12,338.99,337.79,338.99,13105.0
2021-10-12 15:30:00,338.77,339.51,337.76,338.65,58129.0,338.77,339.51,337.76,338.65,58129.0
2021-10-13 09:30:00,341.91,342.91,339.96,341.03,14975.0,341.91,342.91,339.96,341.03,14975.0
2021-10-13 10:00:00,341.44,342.55,338.88,338.88,10379.0,341.44,342.55,338.88,338.88,10379.0
2021-10-13 10:30:00,339.02,341.67,338.93,340.23,10795.0,339.02,341.67,338.93,340.23,10795.0
2021-10-13 11:00:00,340.32,342.23,339.95,341.25,12110.0,340.32,342.23,339.95,341.25,12110.0
2021-10-13 11:30:00,341.25,341.54,339.95,340.83,14403.0,341.25,341.54,339.95,340.83,14403.0
2021-10-13 12:00:00,340.6,341.52,340.38,341.28,8129.0,340.6,341.52,340.38,341.28,8129.0
2021-10-13 12:30:00,341.21,341.27,339.89,340.75,8104.0,341.21,341.27,339.89,340.75,8104.0
2021-10-13 13:00:00,340.79,341.32,340.47,341.1,8496.0,340.79,341.32,340.47,341.1,8496.0
2021-10-13 13:30:00,341.13,342.21,340.94,342.01,6809.0,341.13,342.21,340.94,342.01,6809.0
2021-10-13 14:00:00,341.67,342.86,340.79,341.64,8345.0,341.67,342.86,340.79,341.64,8345.0
2021-10-13 14:30:00,341.72,341.99,340.84,341.67,4965.0,341.72,341.99,340.84,341.67,4965.0
2021-10-13 15:00:00,341.66,342.4,340.96,341.15,10590.0,341.66,342.4,340.96,341.15,10590.0
2021-10-13 15:30:00,341.24,342.03,341.08,341.34,44861.0,341.24,342.03,341.08,341.34,44861.0
2021-10-14 09:30:00,344.33,348.67,344.33,346.88,12679.0,344.33,348.67,344.33,346.88,12679.0
2021-10-14 10:00:00,347.24,349.02,346.19,346.19,12161.0,347.24,349.02,346.19,346.19,12161.0
2021-10-14 10:30:00,345.84,345.84,344.95,345.2,4207.0,345.84,345.84,344.95,345.2,4207.0
2021-10-14 11:00:00,345.51,346.33,345.28,345.29,6019.0,345.51,346.33,345.28,345.29,6019.0
2021-10-14 11:30:00,345.39,345.84,344.81,345.66,7642.0,345.39,345.84,344.81,345.66,7642.0
2021-10-14 12:00:00,345.83,345.93,345.08,345.44,3362.0,345.83,345.93,345.08,345.44,3362.0
2021-10-14 12:30:00,345.5,346.0,344.94,345.32,5451.0,345.5,346.0,344.94,345.32,5451.0
2021-10-14 13:00:00,345.53,345.53,344.21,344.45,5686.0,345.53,345.53,344.21,344.45,5686.0
2021-10-14 13:30:00,344.51,345.68,344.41,345.3,6759.0,344.51,345.68,344.41,345.3,6759.0
2021-10-14 14:00:00,345.31,346.41,345.13,346.17,8809.0,345.31,346.41,345.13,346.17,8809.0
2021-10-14 14:30:00,346.19,346.47,345.96,346.01,4145.0,346.19,346.47,345.96,346.01,4145.0
2021-10-14 15:00:00,345.92,346.4,344.59,344.63,7585.0,345.92,346.4,344.59,344.63,7585.0
2021-10-14 15:30:00,344.98,344.98,343.97,344.93,37050.0,344.98,344.98,343.97,344.93,37050.0
2021-10-15 09:30:00,345.88,345.96,344.23,344.83,16351.0,345.88,345.96,344.23,344.83,16351.0
2021-10-15 10:00:00,345.29,345.8,343.68,345.0,12293.0,345.29,345.8,343.68,345.0,12293.0
2021-10-15 10:30:00,344.99,345.7,344.38,345.53,5168.0,344.99,345.7,344.38,345.53,5168.0
2021-10-15 11:00:00,345.97,345.97,344.72,345.13,5806.0,345.97,345.97,344.72,345.13,5806.0
2021-10-15 11:30:00,345.23,345.23,344.66,344.72,3212.0,345.23,345.23,344.66,344.72,3212.0
2021-10-15 12:00:00,344.68,345.01,343.72,343.84,3432.0,344.68,345.01,343.72,343.84,3432.0
2021-10-15 12:30:00,343.82,345.18,343.82,344.63,5534.0,343.82,345.18,343.82,344.63,5534.0
2021-10-15 13:00:00,344.14,344.48,343.01,343.01,5873.0,344.14,344.48,343.01,343.01,5873.0
2021-10-15 13:30:00,343.31,343.67,343.16,343.44,5717.0,343.31,343.67,343.16,343.44,5717.0
2021-10-15 14:00:00,343.77,344.21,343.49,344.13,4932.0,343.77,344.21,343.49,344.13,4932.0
2021-10-15 14:30:00,343.88,344.66,343.44,344.66,5349.0,343.88,344.66,343.44,344.66,5349.0
2021-10-15 15:00:00,344.55,344.55,343.84,344.17,4400.0,344.55,344.55,343.84,344.17,4400.0
2021-10-15 15:30:00,344.2,345.05,343.82,344.56,37725.0,344.2,345.05,343.82,344.56,37725.0
2021-10-18 09:30:00,344.23,346.46,341.91,344.74,15405.0,344.23,346.46,341.91,344.74,15405.0
2021-10-18 10:00:00,344.78,346.28,344.78,345.17,7494.0,344.78,346.28,344.78,345.17,7494.0
2021-10-18 10:30:00,344.89,346.56,344.59,346.56,7435.0,344.89,346.56,344.59,346.56,7435.0
2021-10-18 11:00:00,346.89,347.38,346.71,346.84,3609.0,346.89,347.38,346.71,346.84,3609.0
2021-10-18 11:30:00,346.94,348.39,346.94,347.71,5074.0,346.94,348.39,346.94,347.71,5074.0
2021-10-18 12:00:00,347.96,348.09,346.61,346.92,2185.0,347.96,348.09,346.61,346.92,2185.0
2021-10-18 12:30:00,347.1,347.13,346.27,346.43,3601.0,347.1,347.13,346.27,346.43,3601.0
2021-10-18 13:00:00,346.26,347.04,346.26,346.47,10689.0,346.26,347.04,346.26,346.47,10689.0
2021-10-18 13:30:00,346.61,347.37,346.56,346.74,7466.0,346.61,347.37,346.56,346.74,7466.0
2021-10-18 14:00:00,346.55,346.63,345.94,345.94,27951.0,346.55,346.63,345.94,345.94,27951.0
2021-10-18 14:30:00,346.09,348.44,346.09,348.41,7496.0,346.09,348.44,346.09,348.41,7496.0
2021-10-18 15:00:00,348.24,348.67,347.82,348.66,9418.0,348.24,348.67,347.82,348.66,9418.0
2021-10-18 15:30:00,348.7,348.86,347.36,347.86,30285.0,348.7,348.86,347.36,347.86,30285.0
2021-10-19 09:30:00,350.65,353.97,350.01,353.74,16229.0,350.65,353.97,350.01,353.74,16229.0
2021-10-19 10:00:00,353.99,354.6,352.57,353.31,7371.0,353.99,354.6,352.57,353.31,7371.0
2021-10-19 10:30:00,353.11,353.7,351.4,351.44,6762.0,353.11,353.7,351.4,351.44,6762.0
2021-10-19 11:00:00,351.5,351.5,350.31,350.63,5319.0,351.5,351.5,350.31,350.63,5319.0
2021-10-19 11:30:00,350.4,350.96,349.52,350.36,18634.0,350.4,350.96,349.52,350.36,18634.0
2021-10-19 12:00:00,350.18,350.89,349.31,350.31,8238.0,350.18,350.89,349.31,350.31,8238.0
2021-10-19 12:30:00,350.39,350.85,349.99,350.81,6678.0,350.39,350.85,349.99,350.81,6678.0
2021-10-19 13:00:00,350.5,350.86,349.85,350.55,4002.0,350.5,350.86,349.85,350.55,4002.0
2021-10-19 13:30:00,350.65,351.36,350.23,351.36,8800.0,350.65,351.36,350.23,351.36,8800.0
2021-10-19 14:00:00,351.31,351.88,351.31,351.52,2683.0,351.31,351.88,351.31,351.52,2683.0
2021-10-19 14:30:00,351.48,351.52,350.23,350.23,5517.0,351.48,351.52,350.23,350.23,5517.0
2021-10-19 15:00:00,350.02,350.8,349.95,350.19,11135.0,350.02,350.8,349.95,350.19,11135.0
2021-10-19 15:30:00,350.19,350.2,348.87,349.55,39072.0,350.19,350.2,348.87,349.55,39072.0
2021-10-20 09:30:00,352.83,356.51,351.41,356.08,18223.0,352.83,356.51,351.41,356.08,18223.0
2021-10-20 10:00:00,355.14,355.78,353.45,353.98,13869.0,355.14,355.78,353.45,353.98,13869.0
2021-10-20 10:30:00,354.53,354.91,353.17,353.17,13600.0,354.53,354.91,353.17,353.17,13600.0
2021-10-20 11:00:00,353.18,354.73,353.12,354.61,15501.0,353.18,354.73,353.12,354.61,15501.0
2021-10-20 11:30:00,354.67,354.67,353.42,354.17,11859.0,354.67,354.67,353.42,354.17,11859.0
2021-10-20 12:00:00,354.09,354.09,351.81,351.81,6829.0,354.09,354.09,351.81,351.81,6829.0
2021-10-20 12:30:00,351.92,354.25,351.8,353.92,20172.0,351.92,354.25,351.8,353.92,20172.0
2021-10-20 13:00:00,354.0,354.85,353.43,354.65,24973.0,354.0,354.85,353.43,354.65,24973.0
2021-10-20 13:30:00,354.62,354.62,353.44,354.21,8038.0,354.62,354.62,353.44,354.21,8038.0
2021-10-20 14:00:00,354.49,354.65,354.05,354.56,4758.0,354.49,354.65,354.05,354.56,4758.0
2021-10-20 14:30:00,354.51,355.22,354.41,355.11,15675.0,354.51,355.22,354.41,355.11,15675.0
2021-10-20 15:00:00,355.2,355.98,355.2,355.98,18365.0,355.2,355.98,355.2,355.98,18365.0
2021-10-20 15:30:00,355.79,356.79,354.98,355.94,83568.0,355.79,356.79,354.98,355.94,83568.0
2021-10-21 09:30:00,355.64,356.37,353.42,356.37,28018.0,355.64,356.37,353.42,356.37,28018.0
2021-10-21 10:00:00,356.77,356.81,354.84,356.81,21736.0,356.77,356.81,354.84,356.81,21736.0
2021-10-21 10:30:00,356.79,357.54,356.29,356.68,14951.0,356.79,357.54,356.29,356.68,14951.0
2021-10-21 11:00:00,356.8,356.84,354.83,355.26,21505.0,356.8,356.84,354.83,355.26,21505.0
2021-10-21 11:30:00,355.39,356.66,355.17,356.63,16319.0,355.39,356.66,355.17,356.63,16319.0
2021-10-21 12:00:00,356.56,357.58,356.47,357.16,8236.0,356.56,357.58,356.47,357.16,8236.0
2021-10-21 12:30:00,357.22,357.37,356.53,356.93,11418.0,357.22,357.37,356.53,356.93,11418.0
2021-10-21 13:00:00,356.99,357.77,356.83,357.77,5118.0,356.99,357.77,356.83,357.77,5118.0
2021-10-21 13:30:00,357.78,358.78,357.78,358.53,7809.0,357.78,358.78,357.78,358.53,7809.0
2021-10-21 14:00:00,358.63,359.19,357.95,357.95,7458.0,358.63,359.19,357.95,357.95,7458.0
2021-10-21 14:30:00,358.11,359.16,357.89,359.16,9309.0,358.11,359.16,357.89,359.16,9309.0
2021-10-21 15:00:00,359.09,360.07,358.9,360.07,11722.0,359.09,360.07,358.9,360.07,11722.0
2021-10-21 15:30:00,360.08,361.14,359.02,360.86,55130.0,360.08,361.14,359.02,360.86,55130.0
2021-10-22 09:30:00,361.69,363.9,360.22,363.44,9273.0,361.69,363.9,360.22,363.44,9273.0
2021-10-22 10:00:00,363.33,364.79,363.08,364.63,8844.0,363.33,364.79,363.08,364.63,8844.0
2021-10-22 10:30:00,363.9,363.99,362.17,362.91,9032.0,363.9,363.99,362.17,362.91,9032.0
2021-10-22 11:00:00,363.32,365.34,363.04,364.37,9182.0,363.32,365.34,363.04,364.37,9182.0
2021-10-22 11:30:00,364.72,365.08,363.88,364.5,10692.0,364.72,365.08,363.88,364.5,10692.0
2021-10-22 12:00:00,364.12,364.4,363.01,363.92,9027.0,364.12,364.4,363.01,363.92,9027.0
2021-10-22 12:30:00,364.3,364.3,361.98,361.98,5654.0,364.3,364.3,361.98,361.98,5654.0
2021-10-22 13:00:00,361.99,362.11,361.41,361.69,6187.0,361.99,362.11,361.41,361.69,6187.0
2021-10-22 13:30:00,361.69,362.51,361.13,361.77,7170.0,361.69,362.51,361.13,361.77,7170.0
2021-10-22 14:00:00,361.66,363.02,361.66,362.93,7450.0,361.66,363.02,361.66,362.93,7450.0
2021-10-22 14:30:00,363.2,363.57,362.56,362.69,8864.0,363.2,363.57,362.56,362.69,8864.0
2021-10-22 15:00:00,362.6,363.37,362.42,362.71,14713.0,362.6,363.37,362.42,362.71,14713.0
2021-10-22 15:30:00,363.05,364.7,363.01,364.46,33466.0,363.05,364.7,363.01,364.46,33466.0
2021-10-25 09:30:00,363.88,366.21,361.53,365.44,15942.0,363.88,366.21,361.53,365.44,15942.0
2021-10-25 10:00:00,365.38,367.23,364.71,366.91,16160.0,365.38,367.23,364.71,366.91,16160.0
2021-10-25 10:30:00,367.12,368.38,366.79,368.13,15912.0,367.12,368.38,366.79,368.13,15912.0
2021-10-25 11:00:00,368.36,369.43,368.05,369.43,14132.0,368.36,369.43,368.05,369.43,14132.0
2021-10-25 11:30:00,369.42,370.21,368.7,369.89,15365.0,369.42,370.21,368.7,369.89,15365.0
2021-10-25 12:00:00,369.83,370.8,368.98,369.78,10221.0,369.83,370.8,368.98,369.78,10221.0
2021-10-25 12:30:00,369.9,369.99,368.29,368.6,9055.0,369.9,369.99,368.29,368.6,9055.0
2021-10-25 13:00:00,368.64,369.56,367.67,367.67,13551.0,368.64,369.56,367.67,367.67,13551.0
2021-10-25 13:30:00,368.04,368.92,367.82,368.65,9254.0,368.04,368.92,367.82,368.65,9254.0
2021-10-25 14:00:00,368.67,369.56,368.31,368.78,11953.0,368.67,369.56,368.31,368.78,11953.0
2021-10-25 14:30:00,368.81,369.51,368.69,369.13,21474.0,368.81,369.51,368.69,369.13,21474.0
2021-10-25 15:00:00,369.0,369.0,367.89,368.04,14331.0,369.0,369.0,367.89,368.04,14331.0
2021-10-25 15:30:00,368.01,368.53,366.35,366.7,86771.0,368.01,368.53,366.35,366.7,86771.0
2021-10-26 09:30:00,367.18,367.28,362.25,364.58,17006.0,367.18,367.28,362.25,364.58,17006.0
2021-10-26 10:00:00,364.53,367.61,363.91,366.26,6404.0,364.53,367.61,363.91,366.26,6404.0
2021-10-26 10:30:00,365.7,365.7,363.5,363.88,7027.0,365.7,365.7,363.5,363.88,7027.0
2021-10-26 11:00:00,363.96,364.25,362.7,362.71,7605.0,363.96,364.25,362.7,362.71,7605.0
2021-10-26 11:30:00,362.75,362.75,361.58,362.28,6981.0,362.75,362.75,361.58,362.28,6981.0
2021-10-26 12:00:00,362.14,362.14,360.84,361.26,2404.0,362.14,362.14,360.84,361.26,2404.0
2021-10-26 12:30:00,360.97,360.99,359.65,360.61,6350.0,360.97,360.99,359.65,360.61,6350.0
2021-10-26 13:00:00,361.02,361.08,360.28,360.97,5726.0,361.02,361.08,360.28,360.97,5726.0
2021-10-26 13:30:00,361.21,361.38,360.86,361.17,3931.0,361.21,361.38,360.86,361.17,3931.0
2021-10-26 14:00:00,361.3,363.13,361.19,363.05,6164.0,361.3,363.13,361.19,363.05,6164.0
2021-10-26 14:30:00,363.18,363.77,362.83,363.61,5131.0,363.18,363.77,362.83,363.61,5131.0
2021-10-26 15:00:00,363.74,363.79,363.24,363.56,5039.0,363.74,363.79,363.24,363.56,5039.0
2021-10-26 15:30:00,363.66,363.68,362.02,362.07,48566.0,363.66,363.68,362.02,362.07,48566.0
2021-10-27 09:30:00,363.81,363.91,360.09,361.35,12252.0,363.81,363.91,360.09,361.35,12252.0
2021-10-27 10:00:00,361.23,361.32,356.77,356.77,7918.0,361.23,361.32,356.77,356.77,7918.0
2021-10-27 10:30:00,357.34,357.82,356.67,356.81,4246.0,357.34,357.82,356.67,356.81,4246.0
2021-10-27 11:00:00,356.69,358.61,356.05,358.61,5284.0,356.69,358.61,356.05,358.61,5284.0
2021-10-27 11:30:00,359.03,359.79,358.33,358.88,5596.0,359.03,359.79,358.33,358.88,5596.0
2021-10-27 12:00:00,358.98,360.45,358.98,360.38,3826.0,358.98,360.45,358.98,360.38,3826.0
2021-10-27 12:30:00,360.5,361.28,360.18,360.95,4092.0,360.5,361.28,360.18,360.95,4092.0
2021-10-27 13:00:00,361.27,362.92,361.26,362.92,3366.0,361.27,362.92,361.26,362.92,3366.0
2021-10-27 13:30:00,362.84,363.44,361.86,363.06,25208.0,362.84,363.44,361.86,363.06,25208.0
2021-10-27 14:00:00,362.84,363.74,362.39,363.28,7567.0,362.84,363.74,362.39,363.28,7567.0
2021-10-27 14:30:00,363.32,364.07,363.02,363.51,5984.0,363.32,364.07,363.02,363.51,5984.0
2021-10-27 15:00:00,363.67,363.68,361.16,361.62,6992.0,363.67,363.68,361.16,361.62,6992.0
2021-10-27 15:30:00,361.8,361.94,359.95,361.17,41392.0,361.8,361.94,359.95,361.17,41392.0
2021-10-28 09:30:00,362.2,365.03,362.13,363.96,5419.0,362.2,365.03,362.13,363.96,5419.0
2021-10-28 10:00:00,364.21,366.15,363.9,363.9,9932.0,364.21,366.15,363.9,363.9,9932.0
2021-10-28 10:30:00,364.01,365.12,363.66,363.83,8726.0,364.01,365.12,363.66,363.83,8726.0
2021-10-28 11:00:00,363.72,364.83,363.48,363.83,6132.0,363.72,364.83,363.48,363.83,6132.0
2021-10-28 11:30:00,363.63,363.64,360.49,360.49,7706.0,363.63,363.64,360.49,360.49,7706.0
2021-10-28 12:00:00,359.97,360.59,359.76,360.31,4251.0,359.97,360.59,359.76,360.31,4251.0
2021-10-28 12:30:00,360.33,360.33,358.23,358.4,2397.0,360.33,360.33,358.23,358.4,2397.0
2021-10-28 13:00:00,357.91,358.52,357.79,357.79,2418.0,357.91,358.52,357.79,357.79,2418.0
2021-10-28 13:30:00,357.93,358.31,357.28,358.11,4795.0,357.93,358.31,357.28,358.11,4795.0
2021-10-28 14:00:00,358.51,360.34,358.4,360.05,5453.0,358.51,360.34,358.4,360.05,5453.0
2021-10-28 14:30:00,360.32,360.32,359.08,359.31,4927.0,360.32,360.32,359.08,359.31,4927.0
2021-10-28 15:00:00,359.23,359.46,358.56,359.1,6506.0,359.23,359.46,358.56,359.1,6506.0
2021-10-28 15:30:00,359.02,361.36,359.02,361.34,32305.0,359.02,361.36,359.02,361.34,32305.0
2021-10-29 09:30:00,361.72,362.5,360.11,361.89,5785.0,361.72,362.5,360.11,361.89,5785.0
2021-10-29 10:00:00,361.72,361.72,359.95,359.95,4930.0,361.72,361.72,359.95,359.95,4930.0
2021-10-29 10:30:00,360.41,360.88,359.47,359.88,5563.0,360.41,360.88,359.47,359.88,5563.0
2021-10-29 11:00:00,360.16,361.16,359.6,360.62,4089.0,360.16,361.16,359.6,360.62,4089.0
2021-10-29 11:30:00,360.52,361.92,360.34,361.92,4952.0,360.52,361.92,360.34,361.92,4952.0
2021-10-29 12:00:00,361.48,363.25,361.48,363.25,3881.0,361.48,363.25,361.48,363.25,3881.0
2021-10-29 12:30:00,363.03,363.92,363.02,363.58,8152.0,363.03,363.92,363.02,363.58,8152.0
2021-10-29 13:00:00,363.45,364.17,363.45,363.78,5749.0,363.45,364.17,363.45,363.78,5749.0
2021-10-29 13:30:00,364.07,364.91,364.03,364.48,5386.0,364.07,364.91,364.03,364.48,5386.0
2021-10-29 14:00:00,364.18,364.4,363.65,364.16,11023.0,364.18,364.4,363.65,364.16,11023.0
2021-10-29 14:30:00,363.97,364.43,363.8,364.43,5909.0,363.97,364.43,363.8,364.43,5909.0
2021-10-29 15:00:00,364.38,364.91,363.97,364.77,11706.0,364.38,364.91,363.97,364.77,11706.0
2021-10-29 15:30:00,364.64,367.82,364.41,367.55,50826.0,364.64,367.82,364.41,367.55,50826.0
2021-11-01 09:30:00,367.71,369.92,365.89,369.92,9982.0,367.71,369.92,365.89,369.92,9982.0
2021-11-01 10:00:00,369.95,369.95,367.26,368.22,21785.0,369.95,369.95,367.26,368.22,21785.0
2021-11-01 10:30:00,367.82,367.83,366.04,366.27,18093.0,367.82,367.83,366.04,366.27,18093.0
2021-11-01 11:00:00,366.24,366.31,364.73,365.99,7820.0,366.24,366.31,364.73,365.99,7820.0
2021-11-01 11:30:00,365.76,365.85,363.91,364.64,9314.0,365.76,365.85,363.91,364.64,9314.0
2021-11-01 12:00:00,364.73,367.19,364.42,366.19,6300.0,364.73,367.19,364.42,366.19,6300.0
2021-11-01 12:30:00,366.63,368.2,366.55,368.02,5211.0,366.63,368.2,366.55,368.02,5211.0
2021-11-01 13:00:00,368.21,368.63,367.56,367.82,5346.0,368.21,368.63,367.56,367.82,5346.0
2021-11-01 13:30:00,367.59,367.77,366.11,367.51,4402.0,367.59,367.77,366.11,367.51,4402.0
2021-11-01 14:00:00,367.67,367.69,366.21,367.29,9118.0,367.67,367.69,366.21,367.29,9118.0
2021-11-01 14:30:00,367.3,369.27,367.3,369.26,8174.0,367.3,369.27,367.3,369.26,8174.0
2021-11-01 15:00:00,369.27,369.61,367.0,367.18,31932.0,369.27,369.61,367.0,367.18,31932.0
2021-11-01 15:30:00,367.18,368.62,364.62,364.62,80009.0,367.18,368.62,364.62,364.62,80009.0
2021-11-02 09:30:00,350.01,353.5,344.75,348.5,74614.0,350.01,353.5,344.75,348.5,74614.0
2021-11-02 10:00:00,348.45,353.5,347.54,352.83,41418.0,348.45,353.5,347.54,352.83,41418.0
2021-11-02 10:30:00,353.0,356.28,352.24,354.59,20832.0,353.0,356.28,352.24,354.59,20832.0
2021-11-02 11:00:00,354.32,354.35,350.57,352.94,18776.0,354.32,354.35,350.57,352.94,18776.0
2021-11-02 11:30:00,352.48,356.11,352.48,354.91,18526.0,352.48,356.11,352.48,354.91,18526.0
2021-11-02 12:00:00,355.13,355.73,352.81,353.58,25150.0,355.13,355.73,352.81,353.58,25150.0
2021-11-02 12:30:00,353.9,354.9,350.93,351.0,9913.0,353.9,354.9,350.93,351.0,9913.0
2021-11-02 13:00:00,350.88,350.88,347.54,347.82,18923.0,350.88,350.88,347.54,347.82,18923.0
2021-11-02 13:30:00,348.07,351.75,346.61,351.05,17733.0,348.07,351.75,346.61,351.05,17733.0
2021-11-02 14:00:00,350.76,352.98,350.15,351.54,15819.0,350.76,352.98,350.15,351.54,15819.0
2021-11-02 14:30:00,351.54,352.88,351.06,352.01,13109.0,351.54,352.88,351.06,352.01,13109.0
2021-11-02 15:00:00,352.02,352.06,348.67,349.45,16074.0,352.02,352.06,348.67,349.45,16074.0
2021-11-02 15:30:00,349.44,349.64,347.22,348.88,68441.0,349.44,349.64,347.22,348.88,68441.0
2021-11-03 09:30:00,349.63,351.14,345.33,345.66,18963.0,349.63,351.14,345.33,345.66,18963.0
2021-11-03 10:00:00,346.19,346.19,341.44,343.42,16715.0,346.19,346.19,341.44,343.42,16715.0
2021-11-03 10:30:00,344.48,346.18,344.03,345.68,14905.0,344.48,346.18,344.03,345.68,14905.0
2021-11-03 11:00:00,345.44,346.67,342.93,342.93,20893.0,345.44,346.67,342.93,342.93,20893.0
2021-11-03 11:30:00,342.64,342.96,340.63,342.28,15280.0,342.64,342.96,340.63,342.28,15280.0
2021-11-03 12:00:00,342.43,342.94,341.42,342.21,10617.0,342.43,342.94,341.42,342.21,10617.0
2021-11-03 12:30:00,342.82,343.95,342.73,343.37,9546.0,342.82,343.95,342.73,343.37,9546.0
2021-11-03 13:00:00,343.5,343.5,342.5,343.03,10425.0,343.5,343.5,342.5,343.03,10425.0
2021-11-03 13:30:00,343.35,343.98,341.8,342.16,18006.0,343.35,343.98,341.8,342.16,18006.0
2021-11-03 14:00:00,342.54,343.8,341.88,341.98,23882.0,342.54,343.8,341.88,341.98,23882.0
2021-11-03 14:30:00,342.04,344.61,342.04,343.67,14234.0,342.04,344.61,342.04,343.67,14234.0
2021-11-03 15:00:00,343.79,345.11,342.92,343.15,19417.0,343.79,345.11,342.92,343.15,19417.0
2021-11-03 15:30:00,343.14,347.54,343.14,347.54,76841.0,343.14,347.54,343.14,347.54,76841.0
2021-11-04 09:30:00,347.86,351.37,347.54,350.08,9406.0,347.86,351.37,347.54,350.08,9406.0
2021-11-04 10:00:00,350.21,350.46,348.29,348.29,7844.0,350.21,350.46,348.29,348.29,7844.0
2021-11-04 10:30:00,348.39,349.0,345.67,345.75,10039.0,348.39,349.0,345.67,345.75,10039.0
2021-11-04 11:00:00,345.74,346.68,344.91,345.0,9714.0,345.74,346.68,344.91,345.0,9714.0
2021-11-04 11:30:00,344.86,345.87,344.58,345.34,12002.0,344.86,345.87,344.58,345.34,12002.0
2021-11-04 12:00:00,345.63,346.1,344.38,344.38,4006.0,345.63,346.1,344.38,344.38,4006.0
2021-11-04 12:30:00,344.02,344.1,342.85,342.86,5602.0,344.02,344.1,342.85,342.86,5602.0
2021-11-04 13:00:00,343.17,344.23,343.16,343.23,5747.0,343.17,344.23,343.16,343.23,5747.0
2021-11-04 13:30:00,343.24,344.64,343.14,343.84,5276.0,343.24,344.64,343.14,343.84,5276.0
2021-11-04 14:00:00,344.01,344.55,343.1,344.34,4951.0,344.01,344.55,343.1,344.34,4951.0
2021-11-04 14:30:00,344.5,344.5,343.48,343.56,7509.0,344.5,344.5,343.48,343.56,7509.0
2021-11-04 15:00:00,343.59,344.76,343.35,344.57,4688.0,343.59,344.76,343.35,344.57,4688.0
2021-11-04 15:30:00,344.57,346.47,344.17,346.47,37333.0,344.57,346.47,344.17,346.47,37333.0
2021-11-05 09:30:00,343.0,344.38,340.76,344.11,12752.0,343.0,344.38,340.76,344.11,12752.0
2021-11-05 10:00:00,344.47,344.47,338.1,338.37,17490.0,344.47,344.47,338.1,338.37,17490.0
2021-11-05 10:30:00,338.27,339.98,334.71,335.09,27113.0,338.27,339.98,334.71,335.09,27113.0
2021-11-05 11:00:00,335.32,335.41,333.11,333.75,18556.0,335.32,335.41,333.11,333.75,18556.0
2021-11-05 11:30:00,333.93,335.86,332.6,335.79,11382.0,333.93,335.86,332.6,335.79,11382.0
2021-11-05 12:00:00,335.92,336.95,335.55,336.94,18313.0,335.92,336.95,335.55,336.94,18313.0
2021-11-05 12:30:00,337.02,337.42,336.17,336.93,11878.0,337.02,337.42,336.17,336.93,11878.0
2021-11-05 13:00:00,336.55,337.4,336.19,336.5,14922.0,336.55,337.4,336.19,336.5,14922.0
2021-11-05 13:30:00,336.38,337.9,336.28,337.6,16219.0,336.38,337.9,336.28,337.6,16219.0
2021-11-05 14:00:00,338.0,340.36,338.0,340.19,12931.0,338.0,340.36,338.0,340.19,12931.0
2021-11-05 14:30:00,340.51,341.05,340.06,340.9,10885.0,340.51,341.05,340.06,340.9,10885.0
2021-11-05 15:00:00,341.27,341.81,340.57,341.46,11764.0,341.27,341.81,340.57,341.46,11764.0
2021-11-05 15:30:00,341.48,343.8,341.45,343.04,53909.0,341.48,343.8,341.45,343.04,53909.0
2021-11-08 09:30:00,345.67,346.36,342.4,343.65,14217.0,345.67,346.36,342.4,343.65,14217.0
2021-11-08 10:00:00,344.18,345.6,342.06,344.12,15354.0,344.18,345.6,342.06,344.12,15354.0
2021-11-08 10:30:00,344.69,346.85,344.02,345.74,20908.0,344.69,346.85,344.02,345.74,20908.0
2021-11-08 11:00:00,346.04,346.77,345.09,346.39,9048.0,346.04,346.77,345.09,346.39,9048.0
2021-11-08 11:30:00,346.42,346.49,343.5,343.5,14456.0,346.42,346.49,343.5,343.5,14456.0
2021-11-08 12:00:00,343.78,344.76,342.84,342.84,8105.0,343.78,344.76,342.84,342.84,8105.0
2021-11-08 12:30:00,342.98,345.36,342.63,345.36,6541.0,342.98,345.36,342.63,345.36,6541.0
2021-11-08 13:00:00,345.21,346.71,345.11,345.86,6913.0,345.21,346.71,345.11,345.86,6913.0
2021-11-08 13:30:00,346.05,348.16,346.04,348.16,5199.0,346.05,348.16,346.04,348.16,5199.0
2021-11-08 14:00:00,349.0,349.36,348.32,348.32,6461.0,349.0,349.36,348.32,348.32,6461.0
2021-11-08 14:30:00,348.35,348.35,347.45,347.53,4479.0,348.35,348.35,347.45,347.53,4479.0
2021-11-08 15:00:00,347.88,348.43,347.54,348.35,6624.0,347.88,348.43,347.54,348.35,6624.0
2021-11-08 15:30:00,348.42,350.03,348.42,349.92,39448.0,348.42,350.03,348.42,349.92,39448.0
2021-11-09 09:30:00,350.7,354.51,350.06,350.82,7827.0,350.7,354.51,350.06,350.82,7827.0
2021-11-09 10:00:00,349.38,351.69,349.08,350.02,4857.0,349.38,351.69,349.08,350.02,4857.0
2021-11-09 10:30:00,350.6,351.78,350.51,350.79,5101.0,350.6,351.78,350.51,350.79,5101.0
2021-11-09 11:00:00,351.06,351.59,349.68,350.18,13830.0,351.06,351.59,349.68,350.18,13830.0
2021-11-09 11:30:00,350.55,350.61,349.03,349.94,3582.0,350.55,350.61,349.03,349.94,3582.0
2021-11-09 12:00:00,349.91,350.43,349.77,349.77,3072.0,349.91,350.43,349.77,349.77,3072.0
2021-11-09 12:30:00,349.67,350.54,349.26,350.31,2455.0,349.67,350.54,349.26,350.31,2455.0
2021-11-09 13:00:00,350.38,350.67,350.18,350.18,1602.0,350.38,350.67,350.18,350.18,1602.0
2021-11-09 13:30:00,350.48,350.64,350.1,350.64,3580.0,350.48,350.64,350.1,350.64,3580.0
2021-11-09 14:00:00,350.76,351.29,350.52,350.88,7493.0,350.76,351.29,350.52,350.88,7493.0
2021-11-09 14:30:00,350.54,350.75,349.96,350.63,3977.0,350.54,350.75,349.96,350.63,3977.0
2021-11-09 15:00:00,350.16,350.35,349.65,350.19,2304.0,350.16,350.35,349.65,350.19,2304.0
2021-11-09 15:30:00,350.09,350.59,349.59,350.19,18642.0,350.09,350.59,349.59,350.19,18642.0
2021-11-10 09:30:00,348.65,351.68,345.77,348.74,7034.0,348.65,351.68,345.77,348.74,7034.0
2021-11-10 10:00:00,348.8,351.75,348.75,351.47,6551.0,348.8,351.75,348.75,351.47,6551.0
2021-11-10 10:30:00,351.47,352.69,351.3,352.31,4750.0,351.47,352.69,351.3,352.31,4750.0
2021-11-10 11:00:00,352.56,353.03,351.37,352.39,5500.0,352.56,353.03,351.37,352.39,5500.0
2021-11-10 11:30:00,351.98,351.99,350.52,350.99,5621.0,351.98,351.99,350.52,350.99,5621.0
2021-11-10 12:00:00,350.73,351.26,350.12,350.29,4208.0,350.73,351.26,350.12,350.29,4208.0
2021-11-10 12:30:00,350.47,351.31,350.23,351.31,4061.0,350.47,351.31,350.23,351.31,4061.0
2021-11-10 13:00:00,350.99,350.99,349.53,349.98,4627.0,350.99,350.99,349.53,349.98,4627.0
2021-11-10 13:30:00,349.82,351.05,349.82,351.05,3754.0,349.82,351.05,349.82,351.05,3754.0
2021-11-10 14:00:00,350.93,350.96,349.67,350.39,5238.0,350.93,350.96,349.67,350.39,5238.0
2021-11-10 14:30:00,350.54,351.15,349.97,350.79,8460.0,350.54,351.15,349.97,350.79,8460.0
2021-11-10 15:00:00,351.04,351.13,350.16,351.11,6519.0,351.04,351.13,350.16,351.11,6519.0
2021-11-10 15:30:00,351.27,352.23,350.55,351.45,24194.0,351.27,352.23,350.55,351.45,24194.0
2021-11-11 09:30:00,353.52,353.92,353.05,353.78,3693.0,353.52,353.92,353.05,353.78,3693.0
2021-11-11 10:00:00,353.47,354.12,351.4,351.55,15851.0,353.47,354.12,351.4,351.55,15851.0
2021-11-11 10:30:00,351.59,351.59,349.97,349.97,3848.0,351.59,351.59,349.97,349.97,3848.0
2021-11-11 11:00:00,350.38,350.67,348.79,349.67,4362.0,350.38,350.67,348.79,349.67,4362.0
2021-11-11 11:30:00,350.1,350.53,349.24,349.79,9925.0,350.1,350.53,349.24,349.79,9925.0
2021-11-11 12:00:00,349.57,349.78,347.72,348.04,4056.0,349.57,349.78,347.72,348.04,4056.0
2021-11-11 12:30:00,347.85,347.88,346.85,346.85,3178.0,347.85,347.88,346.85,346.85,3178.0
2021-11-11 13:00:00,347.04,349.07,347.04,349.07,3607.0,347.04,349.07,347.04,349.07,3607.0
2021-11-11 13:30:00,349.01,349.56,348.74,349.56,2774.0,349.01,349.56,348.74,349.56,2774.0
2021-11-11 14:00:00,349.43,350.09,349.39,349.52,4809.0,349.43,350.09,349.39,349.52,4809.0
2021-11-11 14:30:00,349.56,349.96,349.35,349.81,5416.0,349.56,349.96,349.35,349.81,5416.0
2021-11-11 15:00:00,349.68,350.15,349.64,350.15,2184.0,349.68,350.15,349.64,350.15,2184.0
2021-11-11 15:30:00,350.31,350.94,350.13,350.56,16930.0,350.31,350.94,350.13,350.56,16930.0
2021-11-12 09:30:00,352.62,352.62,348.7,351.63,8661.0,352.62,352.62,348.7,351.63,8661.0
2021-11-12 10:00:00,350.94,352.0,350.29,350.48,5535.0,350.94,352.0,350.29,350.48,5535.0
2021-11-12 10:30:00,350.87,353.28,350.83,352.83,12615.0,350.87,353.28,350.83,352.83,12615.0
2021-11-12 11:00:00,353.18,355.34,353.18,354.22,11539.0,353.18,355.34,353.18,354.22,11539.0
2021-11-12 11:30:00,354.39,355.6,354.31,355.13,11836.0,354.39,355.6,354.31,355.13,11836.0
2021-11-12 12:00:00,355.17,356.62,354.83,356.05,9171.0,355.17,356.62,354.83,356.05,9171.0
2021-11-12 12:30:00,355.82,356.79,355.76,356.5,7793.0,355.82,356.79,355.76,356.5,7793.0
2021-11-12 13:00:00,356.35,356.8,355.61,356.62,7346.0,356.35,356.8,355.61,356.62,7346.0
2021-11-12 13:30:00,356.77,357.43,356.58,357.34,6061.0,356.77,357.43,356.58,357.34,6061.0
2021-11-12 14:00:00,357.01,357.61,357.01,357.39,4332.0,357.01,357.61,357.01,357.39,4332.0
2021-11-12 14:30:00,357.41,357.87,356.9,357.83,7079.0,357.41,357.87,356.9,357.83,7079.0
2021-11-12 15:00:00,357.68,358.31,357.55,358.04,9770.0,357.68,358.31,357.55,358.04,9770.0
2021-11-12 15:30:00,358.0,358.5,356.81,356.91,38124.0,358.0,358.5,356.81,356.91,38124.0
2021-11-15 09:30:00,357.91,362.27,357.26,359.73,21055.0,357.91,362.27,357.26,359.73,21055.0
2021-11-15 10:00:00,359.97,359.97,356.08,356.97,7618.0,359.97,359.97,356.08,356.97,7618.0
2021-11-15 10:30:00,356.38,356.73,355.01,355.53,5700.0,356.38,356.73,355.01,355.53,5700.0
2021-11-15 11:00:00,355.54,355.74,354.33,354.58,6403.0,355.54,355.74,354.33,354.58,6403.0
2021-11-15 11:30:00,354.43,354.56,352.93,353.63,6041.0,354.43,354.56,352.93,353.63,6041.0
2021-11-15 12:00:00,353.65,353.66,352.12,352.12,3455.0,353.65,353.66,352.12,352.12,3455.0
2021-11-15 12:30:00,352.01,352.01,350.56,350.77,5173.0,352.01,352.01,350.56,350.77,5173.0
2021-11-15 13:00:00,350.28,350.53,347.77,348.45,9074.0,350.28,350.53,347.77,348.45,9074.0
2021-11-15 13:30:00,348.26,348.28,347.75,347.94,5446.0,348.26,348.28,347.75,347.94,5446.0
2021-11-15 14:00:00,347.95,347.96,346.27,346.59,7005.0,347.95,347.96,346.27,346.59,7005.0
2021-11-15 14:30:00,346.21,347.27,345.8,345.96,6820.0,346.21,347.27,345.8,345.96,6820.0
2021-11-15 15:00:00,346.07,346.15,345.16,345.16,7242.0,346.07,346.15,345.16,345.16,7242.0
2021-11-15 15:30:00,345.23,345.75,344.48,345.63,39767.0,345.23,345.75,344.48,345.63,39767.0
2021-11-16 09:30:00,345.71,348.27,344.78,348.27,5607.0,345.71,348.27,344.78,348.27,5607.0
2021-11-16 10:00:00,347.8,352.39,347.8,351.84,7286.0,347.8,352.39,347.8,351.84,7286.0
2021-11-16 10:30:00,352.08,352.67,351.39,351.5,9668.0,352.08,352.67,351.39,351.5,9668.0
2021-11-16 11:00:00,351.48,352.33,351.19,352.27,8288.0,351.48,352.33,351.19,352.27,8288.0
2021-11-16 11:30:00,352.58,353.15,352.45,352.88,8305.0,352.58,353.15,352.45,352.88,8305.0
2021-11-16 12:00:00,352.93,353.04,351.71,351.71,6942.0,352.93,353.04,351.71,351.71,6942.0
2021-11-16 12:30:00,351.68,351.88,350.15,350.26,6915.0,351.68,351.88,350.15,350.26,6915.0
2021-11-16 13:00:00,350.31,351.05,349.66,350.29,16876.0,350.31,351.05,349.66,350.29,16876.0
2021-11-16 13:30:00,350.36,350.54,349.72,349.95,11744.0,350.36,350.54,349.72,349.95,11744.0
2021-11-16 14:00:00,349.92,350.03,348.59,348.59,3425.0,349.92,350.03,348.59,348.59,3425.0
2021-11-16 14:30:00,348.86,349.25,348.85,349.01,4472.0,348.86,349.25,348.85,349.01,4472.0
2021-11-16 15:00:00,349.07,349.42,348.53,348.74,6586.0,349.07,349.42,348.53,348.74,6586.0
2021-11-16 15:30:00,348.71,349.24,348.51,349.02,39351.0,348.71,349.24,348.51,349.02,39351.0
2021-11-17 09:30:00,350.14,350.14,343.47,345.73,7645.0,350.14,350.14,343.47,345.73,7645.0
2021-11-17 10:00:00,344.72,345.92,343.67,345.37,8758.0,344.72,345.92,343.67,345.37,8758.0
2021-11-17 10:30:00,345.3,347.82,345.3,347.04,3457.0,345.3,347.82,345.3,347.04,3457.0
2021-11-17 11:00:00,347.18,347.27,345.34,346.06,5426.0,347.18,347.27,345.34,346.06,5426.0
2021-11-17 11:30:00,346.12,346.17,345.26,346.17,3450.0,346.12,346.17,345.26,346.17,3450.0
2021-11-17 12:00:00,346.38,346.48,344.77,344.78,7145.0,346.38,346.48,344.77,344.78,7145.0
2021-11-17 12:30:00,345.04,345.5,344.83,345.38,6552.0,345.04,345.5,344.83,345.38,6552.0
2021-11-17 13:00:00,345.16,346.07,344.88,345.81,14262.0,345.16,346.07,344.88,345.81,14262.0
2021-11-17 13:30:00,345.8,345.81,344.31,345.03,7191.0,345.8,345.81,344.31,345.03,7191.0
2021-11-17 14:00:00,345.0,345.04,343.61,344.09,3839.0,345.0,345.04,343.61,344.09,3839.0
2021-11-17 14:30:00,343.92,344.75,343.69,344.33,2615.0,343.92,344.75,343.69,344.33,2615.0
2021-11-17 15:00:00,344.09,344.09,343.22,343.53,5798.0,344.09,344.09,343.22,343.53,5798.0
2021-11-17 15:30:00,343.58,344.41,343.07,343.35,51414.0,343.58,344.41,343.07,343.35,51414.0
2021-11-18 09:30:00,344.56,344.56,340.55,343.6,20043.0,344.56,344.56,340.55,343.6,20043.0
2021-11-18 10:00:00,343.57,346.01,342.32,342.61,8541.0,343.57,346.01,342.32,342.61,8541.0
2021-11-18 10:30:00,342.23,345.21,342.22,344.73,6162.0,342.23,345.21,342.22,344.73,6162.0
2021-11-18 11:00:00,345.02,345.02,343.02,343.4,6321.0,345.02,345.02,343.02,343.4,6321.0
2021-11-18 11:30:00,343.74,345.0,343.74,344.24,4115.0,343.74,345.0,343.74,344.24,4115.0
2021-11-18 12:00:00,344.42,344.44,343.73,344.06,7384.0,344.42,344.44,343.73,344.06,7384.0
2021-11-18 12:30:00,343.94,344.22,343.71,343.76,7662.0,343.94,344.22,343.71,343.76,7662.0
2021-11-18 13:00:00,344.0,344.18,343.56,343.71,7307.0,344.0,344.18,343.56,343.71,7307.0
2021-11-18 13:30:00,343.67,344.22,343.04,343.28,5191.0,343.67,344.22,343.04,343.28,5191.0
2021-11-18 14:00:00,343.05,343.8,342.99,343.33,2652.0,343.05,343.8,342.99,343.33,2652.0
2021-11-18 14:30:00,343.17,343.29,342.83,343.0,4126.0,343.17,343.29,342.83,343.0,4126.0
2021-11-18 15:00:00,342.89,343.24,342.21,342.75,4788.0,342.89,343.24,342.21,342.75,4788.0
2021-11-18 15:30:00,342.49,343.21,341.74,342.35,36413.0,342.49,343.21,341.74,342.35,36413.0
2021-11-19 09:30:00,344.72,349.73,344.16,347.59,18833.0,344.72,349.73,344.16,347.59,18833.0
2021-11-19 10:00:00,348.09,348.47,345.27,346.08,7369.0,348.09,348.47,345.27,346.08,7369.0
2021-11-19 10:30:00,346.21,347.73,346.15,347.22,12960.0,346.21,347.73,346.15,347.22,12960.0
2021-11-19 11:00:00,347.31,348.12,347.09,347.39,5048.0,347.31,348.12,347.09,347.39,5048.0
2021-11-19 11:30:00,347.3,347.58,346.93,346.93,4166.0,347.3,347.58,346.93,346.93,4166.0
2021-11-19 12:00:00,347.08,348.01,346.82,347.74,4120.0,347.08,348.01,346.82,347.74,4120.0
2021-11-19 12:30:00,347.96,348.87,347.96,348.28,3036.0,347.96,348.87,347.96,348.28,3036.0
2021-11-19 13:00:00,347.95,348.2,347.46,347.46,4973.0,347.95,348.2,347.46,347.46,4973.0
2021-11-19 13:30:00,347.2,347.75,347.2,347.75,3736.0,347.2,347.75,347.2,347.75,3736.0
2021-11-19 14:00:00,347.9,348.45,347.72,348.17,3618.0,347.9,348.45,347.72,348.17,3618.0
2021-11-19 14:30:00,348.35,348.45,347.72,348.22,6049.0,348.35,348.45,347.72,348.22,6049.0
2021-11-19 15:00:00,348.12,349.51,348.01,349.51,15343.0,348.12,349.51,348.01,349.51,15343.0
2021-11-19 15:30:00,349.57,349.97,348.79,349.78,45863.0,349.57,349.97,348.79,349.78,45863.0
2021-11-22 09:30:00,350.0,354.43,350.0,352.19,13576.0,350.0,354.43,350.0,352.19,13576.0
2021-11-22 10:00:00,352.12,354.56,352.11,353.68,8207.0,352.12,354.56,352.11,353.68,8207.0
2021-11-22 10:30:00,353.71,355.13,352.73,352.81,9095.0,353.71,355.13,352.73,352.81,9095.0
2021-11-22 11:00:00,352.61,352.96,351.64,352.21,11389.0,352.61,352.96,351.64,352.21,11389.0
2021-11-22 11:30:00,352.19,352.71,347.8,347.81,7695.0,352.19,352.71,347.8,347.81,7695.0
2021-11-22 12:00:00,348.16,348.48,345.51,346.43,6783.0,348.16,348.48,345.51,346.43,6783.0
2021-11-22 12:30:00,346.7,348.36,346.7,347.49,3965.0,346.7,348.36,346.7,347.49,3965.0
2021-11-22 13:00:00,347.71,347.96,347.06,347.74,3847.0,347.71,347.96,347.06,347.74,3847.0
2021-11-22 13:30:00,347.27,347.46,346.76,347.14,4254.0,347.27,347.46,346.76,347.14,4254.0
2021-11-22 14:00:00,347.11,347.14,345.96,345.96,3288.0,347.11,347.14,345.96,345.96,3288.0
2021-11-22 14:30:00,345.92,347.46,345.89,346.81,8315.0,345.92,347.46,345.89,346.81,8315.0
2021-11-22 15:00:00,347.03,347.3,346.56,347.04,6740.0,347.03,347.3,346.56,347.04,6740.0
2021-11-22 15:30:00,347.18,347.74,345.79,346.54,45786.0,347.18,347.74,345.79,346.54,45786.0
2021-11-23 09:30:00,344.18,348.81,339.65,346.94,16461.0,344.18,348.81,339.65,346.94,16461.0
2021-11-23 10:00:00,347.8,347.8,340.98,340.98,5361.0,347.8,347.8,340.98,340.98,5361.0
2021-11-23 10:30:00,340.83,341.78,337.64,337.65,12383.0,340.83,341.78,337.64,337.65,12383.0
2021-11-23 11:00:00,337.72,338.33,336.02,337.79,12679.0,337.72,338.33,336.02,337.79,12679.0
2021-11-23 11:30:00,337.48,337.94,335.81,337.27,13390.0,337.48,337.94,335.81,337.27,13390.0
2021-11-23 12:00:00,337.12,339.01,336.7,338.55,12829.0,337.12,339.01,336.7,338.55,12829.0
2021-11-23 12:30:00,338.88,339.57,336.84,336.99,26028.0,338.88,339.57,336.84,336.99,26028.0
2021-11-23 13:00:00,337.09,338.11,337.09,337.6,5866.0,337.09,338.11,337.09,337.6,5866.0
2021-11-23 13:30:00,337.26,338.14,336.08,337.57,7917.0,337.26,338.14,336.08,337.57,7917.0
2021-11-23 14:00:00,337.77,337.95,337.14,337.67,7314.0,337.77,337.95,337.14,337.67,7314.0
2021-11-23 14:30:00,337.55,340.88,337.25,340.88,5002.0,337.55,340.88,337.25,340.88,5002.0
2021-11-23 15:00:00,340.7,341.94,340.7,341.17,5239.0,340.7,341.94,340.7,341.17,5239.0
2021-11-23 15:30:00,341.39,342.89,341.39,342.46,29188.0,341.39,342.89,341.39,342.46,29188.0
2021-11-24 09:30:00,340.74,342.29,339.02,341.12,5821.0,340.74,342.29,339.02,341.12,5821.0
2021-11-24 10:00:00,340.55,343.19,338.95,339.54,7402.0,340.55,343.19,338.95,339.54,7402.0
2021-11-24 10:30:00,339.85,342.78,339.51,341.85,5801.0,339.85,342.78,339.51,341.85,5801.0
2021-11-24 11:00:00,341.41,343.13,341.33,342.69,2905.0,341.41,343.13,341.33,342.69,2905.0
2021-11-24 11:30:00,343.16,344.21,343.16,343.97,2381.0,343.16,344.21,343.16,343.97,2381.0
2021-11-24 12:00:00,343.8,344.46,343.1,343.1,5390.0,343.8,344.46,343.1,343.1,5390.0
2021-11-24 12:30:00,342.66,343.71,342.49,343.49,2212.0,342.66,343.71,342.49,343.49,2212.0
2021-11-24 13:00:00,343.85,344.35,343.69,343.74,1500.0,343.85,344.35,343.69,343.74,1500.0
2021-11-24 13:30:00,343.45,343.45,342.8,343.14,2000.0,343.45,343.45,342.8,343.14,2000.0
2021-11-24 14:00:00,343.32,343.32,341.36,342.07,2638.0,343.32,343.32,341.36,342.07,2638.0
2021-11-24 14:30:00,342.59,343.25,342.06,342.94,2858.0,342.59,343.25,342.06,342.94,2858.0
2021-11-24 15:00:00,342.84,343.44,342.81,343.17,2978.0,342.84,343.44,342.81,343.17,2978.0
2021-11-24 15:30:00,343.14,343.94,342.42,343.89,26161.0,343.14,343.94,342.42,343.89,26161.0
2021-11-26 09:30:00,345.21,351.86,345.04,347.77,12711.0,345.21,351.86,345.04,347.77,12711.0
2021-11-26 10:00:00,346.37,346.85,343.26,346.37,5292.0,346.37,346.85,343.26,346.37,5292.0
2021-11-26 10:30:00,346.76,348.36,346.38,347.13,9080.0,346.76,348.36,346.38,347.13,9080.0
2021-11-26 11:00:00,346.21,346.21,344.28,345.39,7721.0,346.21,346.21,344.28,345.39,7721.0
2021-11-26 11:30:00,345.33,347.06,342.51,343.82,13739.0,345.33,347.06,342.51,343.82,13739.0
2021-11-26 12:00:00,343.45,343.57,341.72,342.98,11101.0,343.45,343.57,341.72,342.98,11101.0
2021-11-26 12:30:00,342.89,343.52,338.01,338.94,38447.0,342.89,343.52,338.01,338.94,38447.0
2021-11-29 09:30:00,339.47,343.82,339.01,343.13,15313.0,339.47,343.82,339.01,343.13,15313.0
2021-11-29 10:00:00,343.13,343.53,339.96,342.06,12607.0,343.13,343.53,339.96,342.06,12607.0
2021-11-29 10:30:00,342.15,343.53,341.91,342.86,6216.0,342.15,343.53,341.91,342.86,6216.0
2021-11-29 11:00:00,342.28,344.54,342.25,344.36,7639.0,342.28,344.54,342.25,344.36,7639.0
2021-11-29 11:30:00,344.61,346.71,343.98,344.81,7458.0,344.61,346.71,343.98,344.81,7458.0
2021-11-29 12:00:00,344.9,345.71,344.9,345.42,5291.0,344.9,345.71,344.9,345.42,5291.0
2021-11-29 12:30:00,345.42,345.93,344.96,344.98,4290.0,345.42,345.93,344.96,344.98,4290.0
2021-11-29 13:00:00,345.02,345.66,343.37,343.81,10447.0,345.02,345.66,343.37,343.81,10447.0
2021-11-29 13:30:00,343.66,344.13,342.82,343.56,7381.0,343.66,344.13,342.82,343.56,7381.0
2021-11-29 14:00:00,343.61,344.01,343.43,343.62,8894.0,343.61,344.01,343.43,343.62,8894.0
2021-11-29 14:30:00,343.46,343.88,341.52,341.86,6547.0,343.46,343.88,341.52,341.86,6547.0
2021-11-29 15:00:00,342.07,343.2,341.82,342.98,11928.0,342.07,343.2,341.82,342.98,11928.0
2021-11-29 15:30:00,342.98,343.25,340.72,341.22,43339.0,342.98,343.25,340.72,341.22,43339.0
2021-11-30 09:30:00,340.05,341.66,336.86,341.55,8055.0,340.05,341.66,336.86,341.55,8055.0
2021-11-30 10:00:00,342.12,344.12,341.49,343.88,12932.0,342.12,344.12,341.49,343.88,12932.0
2021-11-30 10:30:00,344.2,344.46,336.73,337.73,18821.0,344.2,344.46,336.73,337.73,18821.0
2021-11-30 11:00:00,337.13,338.23,335.04,335.72,8391.0,337.13,338.23,335.04,335.72,8391.0
2021-11-30 11:30:00,335.85,335.85,334.04,335.03,5903.0,335.85,335.85,334.04,335.03,5903.0
2021-11-30 12:00:00,334.97,334.97,333.03,333.68,18235.0,334.97,334.97,333.03,333.68,18235.0
2021-11-30 12:30:00,333.67,333.67,330.03,330.56,9903.0,333.67,333.67,330.03,330.56,9903.0
2021-11-30 13:00:00,330.67,331.29,329.05,330.36,22869.0,330.67,331.29,329.05,330.36,22869.0
2021-11-30 13:30:00,330.23,331.85,330.14,331.85,22001.0,330.23,331.85,330.14,331.85,22001.0
2021-11-30 14:00:00,331.87,333.7,331.5,333.36,15796.0,331.87,333.7,331.5,333.36,15796.0
2021-11-30 14:30:00,333.37,333.48,331.26,331.28,30934.0,333.37,333.48,331.26,331.28,30934.0
2021-11-30 15:00:00,331.36,331.53,329.36,329.49,16360.0,331.36,331.53,329.36,329.49,16360.0
2021-11-30 15:30:00,329.41,329.74,327.23,327.97,57554.0,329.41,329.74,327.23,327.97,57554.0
2021-12-01 09:30:00,328.89,332.18,324.35,325.57,20625.0,328.89,332.18,324.35,325.57,20625.0
2021-12-01 10:00:00,325.82,332.65,325.77,332.43,16437.0,325.82,332.65,325.77,332.43,16437.0
2021-12-01 10:30:00,332.58,334.14,330.17,333.79,11226.0,332.58,334.14,330.17,333.79,11226.0
2021-12-01 11:00:00,333.37,335.82,333.23,335.28,8101.0,333.37,335.82,333.23,335.28,8101.0
2021-12-01 11:30:00,335.3,336.27,334.9,334.91,6601.0,335.3,336.27,334.9,334.91,6601.0
2021-12-01 12:00:00,335.27,337.75,335.27,336.46,7541.0,335.27,337.75,335.27,336.46,7541.0
2021-12-01 12:30:00,336.48,336.75,334.49,334.49,6011.0,336.48,336.75,334.49,334.49,6011.0
2021-12-01 13:00:00,334.33,335.12,333.3,335.12,6202.0,334.33,335.12,333.3,335.12,6202.0
2021-12-01 13:30:00,335.48,335.48,332.24,334.31,6355.0,335.48,335.48,332.24,334.31,6355.0
2021-12-01 14:00:00,333.72,334.63,332.05,334.27,4134.0,333.72,334.63,332.05,334.27,4134.0
2021-12-01 14:30:00,334.83,335.16,333.9,334.52,9644.0,334.83,335.16,333.9,334.52,9644.0
2021-12-01 15:00:00,334.81,334.95,331.8,331.82,6859.0,334.81,334.95,331.8,331.82,6859.0
2021-12-01 15:30:00,331.91,332.8,328.23,328.23,29064.0,331.91,332.8,328.23,328.23,29064.0
2021-12-02 09:30:00,327.65,337.7,327.65,337.25,16112.0,327.65,337.7,327.65,337.25,16112.0
2021-12-02 10:00:00,335.27,335.46,332.28,333.84,6607.0,335.27,335.46,332.28,333.84,6607.0
2021-12-02 10:30:00,333.77,334.63,332.38,333.48,16374.0,333.77,334.63,332.38,333.48,16374.0
2021-12-02 11:00:00,333.29,336.69,333.26,334.97,13536.0,333.29,336.69,333.26,334.97,13536.0
2021-12-02 11:30:00,335.21,336.45,332.62,336.03,8174.0,335.21,336.45,332.62,336.03,8174.0
2021-12-02 12:00:00,336.49,337.81,335.85,337.79,5599.0,336.49,337.81,335.85,337.79,5599.0
2021-12-02 12:30:00,337.76,338.31,336.5,337.42,5861.0,337.76,338.31,336.5,337.42,5861.0
2021-12-02 13:00:00,337.14,338.09,335.44,335.44,5001.0,337.14,338.09,335.44,335.44,5001.0
2021-12-02 13:30:00,335.41,336.67,335.32,336.1,5212.0,335.41,336.67,335.32,336.1,5212.0
2021-12-02 14:00:00,336.02,336.13,333.65,334.98,5843.0,336.02,336.13,333.65,334.98,5843.0
2021-12-02 14:30:00,335.05,335.05,333.08,334.56,6980.0,335.05,335.05,333.08,334.56,6980.0
2021-12-02 15:00:00,334.55,334.66,333.49,333.93,10558.0,334.55,334.66,333.49,333.93,10558.0
2021-12-02 15:30:00,333.98,334.91,333.2,334.18,49413.0,333.98,334.91,333.2,334.18,49413.0
2021-12-03 09:30:00,336.21,338.82,332.34,332.44,9131.0,336.21,338.82,332.34,332.44,9131.0
2021-12-03 10:00:00,332.3,333.78,331.49,332.88,23455.0,332.3,333.78,331.49,332.88,23455.0
2021-12-03 10:30:00,333.01,333.59,331.95,332.22,21823.0,333.01,333.59,331.95,332.22,21823.0
2021-12-03 11:00:00,332.0,332.0,328.69,329.8,9183.0,332.0,332.0,328.69,329.8,9183.0
2021-12-03 11:30:00,329.81,331.01,328.91,328.91,8505.0,329.81,331.01,328.91,328.91,8505.0
2021-12-03 12:00:00,327.8,330.18,327.79,329.9,12148.0,327.8,330.18,327.79,329.9,12148.0
2021-12-03 12:30:00,329.61,330.62,328.63,329.86,7939.0,329.61,330.62,328.63,329.86,7939.0
2021-12-03 13:00:00,329.61,332.36,329.2,331.74,8881.0,329.61,332.36,329.2,331.74,8881.0
2021-12-03 13:30:00,331.8,331.8,328.7,328.7,4903.0,331.8,331.8,328.7,328.7,4903.0
2021-12-03 14:00:00,328.74,329.98,327.89,329.02,5244.0,328.74,329.98,327.89,329.02,5244.0
2021-12-03 14:30:00,328.97,329.39,328.06,328.24,9581.0,328.97,329.39,328.06,328.24,9581.0
2021-12-03 15:00:00,327.82,328.82,327.18,328.22,10834.0,327.82,328.82,327.18,328.22,10834.0
2021-12-03 15:30:00,328.58,331.48,327.55,331.39,45487.0,328.58,331.48,327.55,331.39,45487.0
2021-12-06 09:30:00,331.89,333.54,330.01,332.88,5210.0,331.89,333.54,330.01,332.88,5210.0
2021-12-06 10:00:00,332.02,333.47,331.52,333.06,9279.0,332.02,333.47,331.52,333.06,9279.0
2021-12-06 10:30:00,332.84,335.14,332.37,335.14,9510.0,332.84,335.14,332.37,335.14,9510.0
2021-12-06 11:00:00,335.28,335.28,332.52,333.21,10825.0,335.28,335.28,332.52,333.21,10825.0
2021-12-06 11:30:00,332.88,333.15,331.2,332.07,4978.0,332.88,333.15,331.2,332.07,4978.0
2021-12-06 12:00:00,332.38,333.7,332.24,333.29,4163.0,332.38,333.7,332.24,333.29,4163.0
2021-12-06 12:30:00,333.13,335.67,333.12,335.67,6517.0,333.13,335.67,333.12,335.67,6517.0
2021-12-06 13:00:00,335.77,336.93,335.59,336.93,9013.0,335.77,336.93,335.59,336.93,9013.0
2021-12-06 13:30:00,336.96,337.76,336.9,337.16,4798.0,336.96,337.76,336.9,337.16,4798.0
2021-12-06 14:00:00,337.47,338.19,336.72,337.81,7186.0,337.47,338.19,336.72,337.81,7186.0
2021-12-06 14:30:00,337.95,338.14,336.75,336.96,2382.0,337.95,338.14,336.75,336.96,2382.0
2021-12-06 15:00:00,337.2,337.82,336.07,337.04,6171.0,337.2,337.82,336.07,337.04,6171.0
2021-12-06 15:30:00,337.14,337.72,335.47,336.33,40638.0,337.14,337.72,335.47,336.33,40638.0
2021-12-07 09:30:00,341.92,345.91,341.92,343.87,8834.0,341.92,345.91,341.92,343.87,8834.0
2021-12-07 10:00:00,344.42,346.41,343.3,344.0,8162.0,344.42,346.41,343.3,344.0,8162.0
2021-12-07 10:30:00,344.01,345.99,343.48,344.44,8111.0,344.01,345.99,343.48,344.44,8111.0
2021-12-07 11:00:00,344.18,345.48,344.17,345.37,5403.0,344.18,345.48,344.17,345.37,5403.0
2021-12-07 11:30:00,345.05,345.96,344.34,344.59,5409.0,345.05,345.96,344.34,344.59,5409.0
2021-12-07 12:00:00,344.82,345.02,343.07,343.53,2927.0,344.82,345.02,343.07,343.53,2927.0
2021-12-07 12:30:00,343.38,344.33,343.38,344.33,3100.0,343.38,344.33,343.38,344.33,3100.0
2021-12-07 13:00:00,344.03,344.47,343.59,343.89,3400.0,344.03,344.47,343.59,343.89,3400.0
2021-12-07 13:30:00,343.95,344.25,343.61,344.25,7931.0,343.95,344.25,343.61,344.25,7931.0
2021-12-07 14:00:00,344.16,345.23,343.9,344.76,4000.0,344.16,345.23,343.9,344.76,4000.0
2021-12-07 14:30:00,344.84,345.56,344.84,345.38,3896.0,344.84,345.56,344.84,345.38,3896.0
2021-12-07 15:00:00,345.57,345.79,342.69,343.13,10282.0,345.57,345.79,342.69,343.13,10282.0
2021-12-07 15:30:00,343.18,344.33,341.88,344.26,35048.0,343.18,344.33,341.88,344.26,35048.0
2021-12-08 09:30:00,345.32,345.95,343.22,344.63,5934.0,345.32,345.95,343.22,344.63,5934.0
2021-12-08 10:00:00,344.46,348.98,343.91,346.24,8178.0,344.46,348.98,343.91,346.24,8178.0
2021-12-08 10:30:00,346.19,347.81,346.19,347.53,4540.0,346.19,347.81,346.19,347.53,4540.0
2021-12-08 11:00:00,347.37,348.44,347.01,348.44,3820.0,347.37,348.44,347.01,348.44,3820.0
2021-12-08 11:30:00,348.35,348.89,346.91,347.74,4999.0,348.35,348.89,346.91,347.74,4999.0
2021-12-08 12:00:00,347.6,348.54,347.58,348.54,3784.0,347.6,348.54,347.58,348.54,3784.0
2021-12-08 12:30:00,348.45,349.86,348.12,349.72,2696.0,348.45,349.86,348.12,349.72,2696.0
2021-12-08 13:00:00,349.53,349.53,348.84,349.05,2630.0,349.53,349.53,348.84,349.05,2630.0
2021-12-08 13:30:00,349.0,349.14,348.47,348.62,1909.0,349.0,349.14,348.47,348.62,1909.0
2021-12-08 14:00:00,348.81,348.81,348.08,348.37,2433.0,348.81,348.81,348.08,348.37,2433.0
2021-12-08 14:30:00,348.19,348.29,347.87,348.29,2529.0,348.19,348.29,347.87,348.29,2529.0
2021-12-08 15:00:00,348.08,348.34,347.8,347.8,2832.0,348.08,348.34,347.8,347.8,2832.0
2021-12-08 15:30:00,348.11,348.33,346.52,346.75,44890.0,348.11,348.33,346.52,346.75,44890.0
2021-12-09 09:30:00,346.11,348.45,345.22,345.55,5252.0,346.11,348.45,345.22,345.55,5252.0
2021-12-09 10:00:00,346.19,346.76,344.56,345.46,4016.0,346.19,346.76,344.56,345.46,4016.0
2021-12-09 10:30:00,345.35,346.04,344.23,346.04,3402.0,345.35,346.04,344.23,346.04,3402.0
2021-12-09 11:00:00,345.86,346.12,345.08,346.1,3560.0,345.86,346.12,345.08,346.1,3560.0
2021-12-09 11:30:00,346.05,346.05,344.37,345.0,3174.0,346.05,346.05,344.37,345.0,3174.0
2021-12-09 12:00:00,345.19,345.84,344.97,345.33,3858.0,345.19,345.84,344.97,345.33,3858.0
2021-12-09 12:30:00,345.32,346.43,345.32,345.91,2434.0,345.32,346.43,345.32,345.91,2434.0
2021-12-09 13:00:00,345.79,346.56,345.44,346.56,2503.0,345.79,346.56,345.44,346.56,2503.0
2021-12-09 13:30:00,346.42,347.2,346.41,347.18,2503.0,346.42,347.2,346.41,347.18,2503.0
2021-12-09 14:00:00,346.88,347.59,346.76,347.13,3605.0,346.88,347.59,346.76,347.13,3605.0
2021-12-09 14:30:00,347.31,347.53,346.73,347.15,3391.0,347.31,347.53,346.73,347.15,3391.0
2021-12-09 15:00:00,347.25,347.25,345.7,345.7,4072.0,347.25,347.25,345.7,345.7,4072.0
2021-12-09 15:30:00,345.57,345.88,343.65,343.66,20513.0,345.57,345.88,343.65,343.66,20513.0
2021-12-10 09:30:00,344.5,347.75,343.34,345.57,6778.0,344.5,347.75,343.34,345.57,6778.0
2021-12-10 10:00:00,345.0,345.8,341.59,341.9,5657.0,345.0,345.8,341.59,341.9,5657.0
2021-12-10 10:30:00,341.9,341.96,340.66,341.32,7401.0,341.9,341.96,340.66,341.32,7401.0
2021-12-10 11:00:00,341.0,341.53,339.68,341.07,7788.0,341.0,341.53,339.68,341.07,7788.0
2021-12-10 11:30:00,340.34,341.26,339.58,340.12,7279.0,340.34,341.26,339.58,340.12,7279.0
2021-12-10 12:00:00,340.11,340.76,339.96,340.61,6637.0,340.11,340.76,339.96,340.61,6637.0
2021-12-10 12:30:00,340.45,340.89,339.97,340.23,6109.0,340.45,340.89,339.97,340.23,6109.0
2021-12-10 13:00:00,340.18,340.34,339.82,340.13,4717.0,340.18,340.34,339.82,340.13,4717.0
2021-12-10 13:30:00,340.04,340.38,339.34,339.34,5353.0,340.04,340.38,339.34,339.34,5353.0
2021-12-10 14:00:00,339.37,340.13,338.94,340.13,4193.0,339.37,340.13,338.94,340.13,4193.0
2021-12-10 14:30:00,340.19,341.09,340.15,340.96,5000.0,340.19,341.09,340.15,340.96,5000.0
2021-12-10 15:00:00,341.1,341.42,340.65,340.66,9651.0,341.1,341.42,340.65,340.66,9651.0
2021-12-10 15:30:00,340.75,341.91,340.69,340.96,37358.0,340.75,341.91,340.69,340.96,37358.0
2021-12-13 09:30:00,342.11,345.79,341.36,344.25,7851.0,342.11,345.79,341.36,344.25,7851.0
2021-12-13 10:00:00,344.23,346.33,343.86,344.54,7116.0,344.23,346.33,343.86,344.54,7116.0
2021-12-13 10:30:00,345.06,346.93,345.0,345.9,4200.0,345.06,346.93,345.0,345.9,4200.0
2021-12-13 11:00:00,346.03,347.11,344.92,347.11,3644.0,346.03,347.11,344.92,347.11,3644.0
2021-12-13 11:30:00,346.86,347.29,346.57,347.16,4001.0,346.86,347.29,346.57,347.16,4001.0
2021-12-13 12:00:00,347.15,347.45,346.0,346.34,5239.0,347.15,347.45,346.0,346.34,5239.0
2021-12-13 12:30:00,346.34,346.97,346.06,346.06,2913.0,346.34,346.97,346.06,346.06,2913.0
2021-12-13 13:00:00,346.36,346.77,345.96,346.35,3547.0,346.36,346.77,345.96,346.35,3547.0
2021-12-13 13:30:00,346.29,348.47,346.29,348.3,10934.0,346.29,348.47,346.29,348.3,10934.0
2021-12-13 14:00:00,348.8,348.8,345.38,345.38,8802.0,348.8,348.8,345.38,345.38,8802.0
2021-12-13 14:30:00,345.29,346.41,345.18,345.56,6129.0,345.29,346.41,345.18,345.56,6129.0
2021-12-13 15:00:00,345.73,346.33,344.73,345.53,6719.0,345.73,346.33,344.73,345.53,6719.0
2021-12-13 15:30:00,345.62,346.93,344.53,344.59,31299.0,345.62,346.93,344.53,344.59,31299.0
2021-12-14 09:30:00,341.9,345.2,341.54,344.2,12773.0,341.9,345.2,341.54,344.2,12773.0
2021-12-14 10:00:00,344.2,345.01,342.41,343.9,16564.0,344.2,345.01,342.41,343.9,16564.0
2021-12-14 10:30:00,343.46,344.21,338.48,338.67,12296.0,343.46,344.21,338.48,338.67,12296.0
2021-12-14 11:00:00,339.37,341.48,338.75,341.45,6961.0,339.37,341.48,338.75,341.45,6961.0
2021-12-14 11:30:00,341.1,341.56,340.05,340.5,27042.0,341.1,341.56,340.05,340.5,27042.0
2021-12-14 12:00:00,340.56,341.69,339.97,341.28,5701.0,340.56,341.69,339.97,341.28,5701.0
2021-12-14 12:30:00,341.15,341.71,339.48,340.33,24919.0,341.15,341.71,339.48,340.33,24919.0
2021-12-14 13:00:00,339.77,340.78,339.11,340.56,8627.0,339.77,340.78,339.11,340.56,8627.0
2021-12-14 13:30:00,340.38,340.68,338.44,338.55,8011.0,340.38,340.68,338.44,338.55,8011.0
2021-12-14 14:00:00,338.6,340.02,338.43,339.48,5804.0,338.6,340.02,338.43,339.48,5804.0
2021-12-14 14:30:00,339.57,340.85,339.46,340.48,13210.0,339.57,340.85,339.46,340.48,13210.0
2021-12-14 15:00:00,340.67,342.63,340.42,342.63,34924.0,340.67,342.63,340.42,342.63,34924.0
2021-12-14 15:30:00,342.28,344.33,341.26,342.05,101248.0,342.28,344.33,341.26,342.05,101248.0
2021-12-15 09:30:00,345.74,348.47,342.75,344.06,12883.0,345.74,348.47,342.75,344.06,12883.0
2021-12-15 10:00:00,344.29,344.3,342.23,342.55,6899.0,344.29,344.3,342.23,342.55,6899.0
2021-12-15 10:30:00,342.55,343.67,341.79,342.36,9225.0,342.55,343.67,341.79,342.36,9225.0
2021-12-15 11:00:00,342.48,343.71,341.45,343.71,8253.0,342.48,343.71,341.45,343.71,8253.0
2021-12-15 11:30:00,343.87,343.87,342.07,342.09,7640.0,343.87,343.87,342.07,342.09,7640.0
2021-12-15 12:00:00,342.48,343.19,341.51,342.91,4951.0,342.48,343.19,341.51,342.91,4951.0
2021-12-15 12:30:00,343.37,343.51,342.58,343.27,5196.0,343.37,343.51,342.58,343.27,5196.0
2021-12-15 13:00:00,343.12,343.27,340.57,341.88,9315.0,343.12,343.27,340.57,341.88,9315.0
2021-12-15 13:30:00,342.06,343.19,341.31,343.19,15318.0,342.06,343.19,341.31,343.19,15318.0
2021-12-15 14:00:00,341.95,344.05,340.13,342.42,4604.0,341.95,344.05,340.13,342.42,4604.0
2021-12-15 14:30:00,342.49,344.15,341.61,342.92,8970.0,342.49,344.15,341.61,342.92,8970.0
2021-12-15 15:00:00,342.75,348.44,342.75,348.02,17166.0,342.75,348.44,342.75,348.02,17166.0
2021-12-15 15:30:00,348.28,351.83,347.95,350.94,102274.0,348.28,351.83,347.95,350.94,102274.0
2021-12-16 09:30:00,350.76,353.44,349.94,352.95,35729.0,350.76,353.44,349.94,352.95,35729.0
2021-12-16 10:00:00,353.22,355.01,351.82,354.21,9700.0,353.22,355.01,351.82,354.21,9700.0
2021-12-16 10:30:00,354.49,354.49,352.53,353.06,5197.0,354.49,354.49,352.53,353.06,5197.0
2021-12-16 11:00:00,352.82,353.5,351.77,352.13,5625.0,352.82,353.5,351.77,352.13,5625.0
2021-12-16 11:30:00,352.62,352.88,351.71,351.86,5438.0,352.62,352.88,351.71,351.86,5438.0
2021-12-16 12:00:00,352.15,352.17,349.15,349.15,6091.0,352.15,352.17,349.15,349.15,6091.0
2021-12-16 12:30:00,348.94,350.67,348.88,349.97,5315.0,348.94,350.67,348.88,349.97,5315.0
2021-12-16 13:00:00,350.22,352.06,349.51,351.59,4159.0,350.22,352.06,349.51,351.59,4159.0
2021-12-16 13:30:00,351.44,351.57,350.21,350.39,3960.0,351.44,351.57,350.21,350.39,3960.0
2021-12-16 14:00:00,350.64,351.01,349.66,350.36,5659.0,350.64,351.01,349.66,350.36,5659.0
2021-12-16 14:30:00,350.19,350.83,348.95,350.41,17912.0,350.19,350.83,348.95,350.41,17912.0
2021-12-16 15:00:00,350.1,350.37,348.43,350.02,21864.0,350.1,350.37,348.43,350.02,21864.0
2021-12-16 15:30:00,350.21,352.13,349.86,349.86,54576.0,350.21,352.13,349.86,349.86,54576.0
2021-12-17 09:30:00,347.9,349.2,342.35,347.25,62362.0,347.9,349.2,342.35,347.25,62362.0
2021-12-17 10:00:00,348.14,348.75,345.3,346.74,17798.0,348.14,348.75,345.3,346.74,17798.0
2021-12-17 10:30:00,347.01,350.49,346.52,349.23,9353.0,347.01,350.49,346.52,349.23,9353.0
2021-12-17 11:00:00,349.75,351.38,349.17,350.33,5679.0,349.75,351.38,349.17,350.33,5679.0
2021-12-17 11:30:00,349.69,349.69,347.38,348.87,7479.0,349.69,349.69,347.38,348.87,7479.0
2021-12-17 12:00:00,348.93,350.67,348.29,350.67,4051.0,348.93,350.67,348.29,350.67,4051.0
2021-12-17 12:30:00,350.98,352.06,350.94,350.94,6250.0,350.98,352.06,350.94,350.94,6250.0
2021-12-17 13:00:00,350.77,350.92,349.15,349.29,5273.0,350.77,350.92,349.15,349.29,5273.0
2021-12-17 13:30:00,349.17,349.39,348.26,348.75,19816.0,349.17,349.39,348.26,348.75,19816.0
2021-12-17 14:00:00,348.43,349.29,347.63,348.49,37024.0,348.43,349.29,347.63,348.49,37024.0
2021-12-17 14:30:00,348.95,349.9,347.84,349.34,11380.0,348.95,349.9,347.84,349.34,11380.0
2021-12-17 15:00:00,349.79,350.15,348.14,349.06,17406.0,349.79,350.15,348.14,349.06,17406.0
2021-12-17 15:30:00,349.12,349.38,347.09,348.07,95263.0,349.12,349.38,347.09,348.07,95263.0
2021-12-20 09:30:00,347.76,349.42,343.74,345.98,29874.0,347.76,349.42,343.74,345.98,29874.0
2021-12-20 10:00:00,345.29,345.45,338.13,338.3,22078.0,345.29,345.45,338.13,338.3,22078.0
2021-12-20 10:30:00,338.37,339.85,338.37,339.81,13415.0,338.37,339.85,338.37,339.81,13415.0
2021-12-20 11:00:00,340.1,343.28,339.49,342.34,16084.0,340.1,343.28,339.49,342.34,16084.0
2021-12-20 11:30:00,342.65,343.89,341.66,343.89,13042.0,342.65,343.89,341.66,343.89,13042.0
2021-12-20 12:00:00,344.26,344.68,342.01,342.02,4018.0,344.26,344.68,342.01,342.02,4018.0
2021-12-20 12:30:00,342.03,342.03,339.36,339.62,8131.0,342.03,342.03,339.36,339.62,8131.0
2021-12-20 13:00:00,339.39,341.14,338.93,341.1,5935.0,339.39,341.14,338.93,341.1,5935.0
2021-12-20 13:30:00,340.73,342.17,340.33,341.73,5460.0,340.73,342.17,340.33,341.73,5460.0
2021-12-20 14:00:00,341.79,342.81,341.24,342.06,9063.0,341.79,342.81,341.24,342.06,9063.0
2021-12-20 14:30:00,341.93,344.39,341.59,343.74,20884.0,341.93,344.39,341.59,343.74,20884.0
2021-12-20 15:00:00,343.78,344.55,343.51,344.54,8670.0,343.78,344.55,343.51,344.54,8670.0
2021-12-20 15:30:00,344.27,347.73,344.08,346.9,85532.0,344.27,347.73,344.08,346.9,85532.0
2021-12-21 09:30:00,348.12,352.56,344.96,352.55,10084.0,348.12,352.56,344.96,352.55,10084.0
2021-12-21 10:00:00,352.52,352.55,349.39,349.6,6577.0,352.52,352.55,349.39,349.6,6577.0
2021-12-21 10:30:00,349.63,349.63,346.44,347.06,4111.0,349.63,349.63,346.44,347.06,4111.0
2021-12-21 11:00:00,346.63,346.98,345.17,345.58,5037.0,346.63,346.98,345.17,345.58,5037.0
2021-12-21 11:30:00,345.61,348.84,345.61,348.84,6551.0,345.61,348.84,345.61,348.84,6551.0
2021-12-21 12:00:00,349.18,351.3,349.0,350.54,19877.0,349.18,351.3,349.0,350.54,19877.0
2021-12-21 12:30:00,350.43,351.74,350.38,351.17,4356.0,350.43,351.74,350.38,351.17,4356.0
2021-12-21 13:00:00,351.55,352.11,351.15,352.11,4702.0,351.55,352.11,351.15,352.11,4702.0
2021-12-21 13:30:00,352.19,353.12,351.66,351.69,5124.0,352.19,353.12,351.66,351.69,5124.0
2021-12-21 14:00:00,351.87,353.99,351.54,353.99,33471.0,351.87,353.99,351.54,353.99,33471.0
2021-12-21 14:30:00,354.07,354.09,352.77,353.4,15265.0,354.07,354.09,352.77,353.4,15265.0
2021-12-21 15:00:00,353.06,353.26,351.79,352.07,22124.0,353.06,353.26,351.79,352.07,22124.0
2021-12-21 15:30:00,352.37,352.43,348.8,349.29,72571.0,352.37,352.43,348.8,349.29,72571.0
2021-12-22 09:30:00,350.21,352.98,349.22,350.66,5341.0,350.21,352.98,349.22,350.66,5341.0
2021-12-22 10:00:00,351.19,352.79,350.01,351.47,23590.0,351.19,352.79,350.01,351.47,23590.0
2021-12-22 10:30:00,351.67,353.34,351.29,352.11,8254.0,351.67,353.34,351.29,352.11,8254.0
2021-12-22 11:00:00,352.0,353.6,351.52,353.6,4910.0,352.0,353.6,351.52,353.6,4910.0
2021-12-22 11:30:00,353.95,354.86,353.77,354.34,7920.0,353.95,354.86,353.77,354.34,7920.0
2021-12-22 12:00:00,353.97,355.16,353.43,354.79,11020.0,353.97,355.16,353.43,354.79,11020.0
2021-12-22 12:30:00,354.93,356.21,354.93,355.6,9282.0,354.93,356.21,354.93,355.6,9282.0
2021-12-22 13:00:00,355.59,356.28,355.37,355.74,5987.0,355.59,356.28,355.37,355.74,5987.0
2021-12-22 13:30:00,356.29,357.58,356.15,357.23,9695.0,356.29,357.58,356.15,357.23,9695.0
2021-12-22 14:00:00,357.3,357.89,356.61,357.05,14334.0,357.3,357.89,356.61,357.05,14334.0
2021-12-22 14:30:00,357.19,358.3,357.01,358.25,8270.0,357.19,358.3,357.01,358.25,8270.0
2021-12-22 15:00:00,358.35,359.03,358.05,358.62,7999.0,358.35,359.03,358.05,358.62,7999.0
2021-12-22 15:30:00,358.53,361.35,358.53,361.13,45267.0,358.53,361.35,358.53,361.13,45267.0
2021-12-23 09:30:00,362.23,364.95,361.29,363.12,20675.0,362.23,364.95,361.29,363.12,20675.0
2021-12-23 10:00:00,363.6,364.08,361.89,363.16,6855.0,363.6,364.08,361.89,363.16,6855.0
2021-12-23 10:30:00,363.28,364.89,362.91,364.89,7948.0,363.28,364.89,362.91,364.89,7948.0
2021-12-23 11:00:00,364.73,364.77,363.03,363.03,7865.0,364.73,364.77,363.03,363.03,7865.0
2021-12-23 11:30:00,363.27,364.45,363.27,364.15,4517.0,363.27,364.45,363.27,364.15,4517.0
2021-12-23 12:00:00,363.32,363.41,361.65,362.41,9329.0,363.32,363.41,361.65,362.41,9329.0
2021-12-23 12:30:00,362.35,362.64,361.49,361.68,7027.0,362.35,362.64,361.49,361.68,7027.0
2021-12-23 13:00:00,361.71,361.95,361.5,361.95,2590.0,361.71,361.95,361.5,361.95,2590.0
2021-12-23 13:30:00,361.76,362.67,361.71,362.08,6381.0,361.76,362.67,361.71,362.08,6381.0
2021-12-23 14:00:00,362.0,362.21,361.06,361.56,9299.0,362.0,362.21,361.06,361.56,9299.0
2021-12-23 14:30:00,361.49,364.65,361.47,364.33,35718.0,361.49,364.65,361.47,364.33,35718.0
2021-12-23 15:00:00,364.44,364.67,362.62,362.62,37943.0,364.44,364.67,362.62,362.62,37943.0
2021-12-23 15:30:00,362.27,363.64,361.6,361.62,21531.0,362.27,363.64,361.6,361.62,21531.0
2021-12-27 09:30:00,364.05,365.44,362.77,364.78,11301.0,364.05,365.44,362.77,364.78,11301.0
2021-12-27 10:00:00,364.5,366.11,364.31,366.02,7192.0,364.5,366.11,364.31,366.02,7192.0
2021-12-27 10:30:00,365.97,366.0,364.92,365.57,6365.0,365.97,366.0,364.92,365.57,6365.0
2021-12-27 11:00:00,365.74,366.61,365.74,366.0,13298.0,365.74,366.61,365.74,366.0,13298.0
2021-12-27 11:30:00,366.17,366.81,365.12,365.8,49096.0,366.17,366.81,365.12,365.8,49096.0
2021-12-27 12:00:00,365.8,366.43,365.63,366.43,8076.0,365.8,366.43,365.63,366.43,8076.0
2021-12-27 12:30:00,366.54,368.27,366.54,368.27,4468.0,366.54,368.27,366.54,368.27,4468.0
2021-12-27 13:00:00,367.96,368.54,367.76,368.02,3915.0,367.96,368.54,367.76,368.02,3915.0
2021-12-27 13:30:00,368.02,368.2,366.39,366.79,6250.0,368.02,368.2,366.39,366.79,6250.0
2021-12-27 14:00:00,366.74,367.41,366.74,367.22,2822.0,366.74,367.41,366.74,367.22,2822.0
2021-12-27 14:30:00,367.52,367.92,367.17,367.26,4507.0,367.52,367.92,367.17,367.26,4507.0
2021-12-27 15:00:00,367.09,367.09,365.91,366.27,5678.0,367.09,367.09,365.91,366.27,5678.0
2021-12-27 15:30:00,366.36,367.79,366.14,367.78,33702.0,366.36,367.79,366.14,367.78,33702.0
2021-12-28 09:30:00,368.74,370.25,367.67,369.19,4597.0,368.74,370.25,367.67,369.19,4597.0
2021-12-28 10:00:00,367.9,367.96,366.54,367.94,2055.0,367.9,367.96,366.54,367.94,2055.0
2021-12-28 10:30:00,367.63,368.59,367.3,368.43,2803.0,367.63,368.59,367.3,368.43,2803.0
2021-12-28 11:00:00,368.89,368.89,367.88,368.16,5172.0,368.89,368.89,367.88,368.16,5172.0
2021-12-28 11:30:00,367.86,369.13,367.86,368.81,2205.0,367.86,369.13,367.86,368.81,2205.0
2021-12-28 12:00:00,368.54,368.84,367.94,368.19,2473.0,368.54,368.84,367.94,368.19,2473.0
2021-12-28 12:30:00,367.91,368.57,367.62,368.23,4464.0,367.91,368.57,367.62,368.23,4464.0
2021-12-28 13:00:00,368.55,369.2,368.05,368.05,5631.0,368.55,369.2,368.05,368.05,5631.0
2021-12-28 13:30:00,367.65,368.06,367.38,368.02,1100.0,367.65,368.06,367.38,368.02,1100.0
2021-12-28 14:00:00,367.66,367.66,366.59,367.57,3000.0,367.66,367.66,366.59,367.57,3000.0
2021-12-28 14:30:00,367.39,367.51,366.62,366.81,3835.0,367.39,367.51,366.62,366.81,3835.0
2021-12-28 15:00:00,366.79,367.49,366.49,367.33,4120.0,366.79,367.49,366.49,367.33,4120.0
2021-12-28 15:30:00,366.93,367.78,366.33,367.5,32208.0,366.93,367.78,366.33,367.5,32208.0
2021-12-29 09:30:00,368.63,370.76,367.03,370.63,26387.0,368.63,370.76,367.03,370.63,26387.0
2021-12-29 10:00:00,371.24,371.63,369.16,370.97,3658.0,371.24,371.63,369.16,370.97,3658.0
2021-12-29 10:30:00,371.09,371.59,369.69,369.82,4057.0,371.09,371.59,369.69,369.82,4057.0
2021-12-29 11:00:00,369.71,369.85,368.93,369.48,6706.0,369.71,369.85,368.93,369.48,6706.0
2021-12-29 11:30:00,369.71,369.9,369.21,369.49,3422.0,369.71,369.9,369.21,369.49,3422.0
2021-12-29 12:00:00,369.56,370.09,369.49,369.92,2200.0,369.56,370.09,369.49,369.92,2200.0
2021-12-29 12:30:00,369.58,369.66,368.77,368.77,1791.0,369.58,369.66,368.77,368.77,1791.0
2021-12-29 13:00:00,369.11,369.91,369.0,369.0,3021.0,369.11,369.91,369.0,369.0,3021.0
2021-12-29 13:30:00,369.37,369.89,369.34,369.75,3668.0,369.37,369.89,369.34,369.75,3668.0
2021-12-29 14:00:00,369.52,370.71,369.42,370.49,3520.0,369.52,370.71,369.42,370.49,3520.0
2021-12-29 14:30:00,370.34,370.57,369.86,370.2,3435.0,370.34,370.57,369.86,370.2,3435.0
2021-12-29 15:00:00,370.56,372.37,370.56,372.02,5150.0,370.56,372.37,370.56,372.02,5150.0
2021-12-29 15:30:00,371.92,372.38,370.79,370.81,37113.0,371.92,372.38,370.79,370.81,37113.0
2021-12-30 09:30:00,371.7,373.61,369.76,371.03,43536.0,371.7,373.61,369.76,371.03,43536.0
2021-12-30 10:00:00,371.04,372.01,370.54,371.6,11071.0,371.04,372.01,370.54,371.6,11071.0
2021-12-30 10:30:00,370.91,371.37,370.12,370.5,3400.0,370.91,371.37,370.12,370.5,3400.0
2021-12-30 11:00:00,369.9,370.0,368.95,369.51,7461.0,369.9,370.0,368.95,369.51,7461.0
2021-12-30 11:30:00,369.37,369.8,368.14,368.57,7389.0,369.37,369.8,368.14,368.57,7389.0
2021-12-30 12:00:00,368.62,368.84,368.24,368.66,4748.0,368.62,368.84,368.24,368.66,4748.0
2021-12-30 12:30:00,368.84,369.18,368.29,368.38,2867.0,368.84,369.18,368.29,368.38,2867.0
2021-12-30 13:00:00,368.64,369.45,368.56,369.11,27515.0,368.64,369.45,368.56,369.11,27515.0
2021-12-30 13:30:00,369.22,369.9,369.03,369.89,2363.0,369.22,369.9,369.03,369.89,2363.0
2021-12-30 14:00:00,369.47,370.54,369.47,370.54,1770.0,369.47,370.54,369.47,370.54,1770.0
2021-12-30 14:30:00,371.31,372.62,371.31,372.62,1128.0,371.31,372.62,371.31,372.62,1128.0
2021-12-30 15:00:00,372.33,372.4,371.03,371.21,5236.0,372.33,372.4,371.03,371.21,5236.0
2021-12-30 15:30:00,371.63,372.2,370.94,372.01,44682.0,371.63,372.2,370.94,372.01,44682.0
2021-12-31 09:30:00,371.11,373.03,371.11,371.29,6224.0,371.11,373.03,371.11,371.29,6224.0
2021-12-31 10:00:00,371.4,373.22,370.41,373.22,5388.0,371.4,373.22,370.41,373.22,5388.0
2021-12-31 10:30:00,373.14,373.21,370.76,372.29,3107.0,373.14,373.21,370.76,372.29,3107.0
2021-12-31 11:00:00,372.58,372.98,372.0,372.0,2901.0,372.58,372.98,372.0,372.0,2901.0
2021-12-31 11:30:00,371.97,372.2,371.08,371.48,3902.0,371.97,372.2,371.08,371.48,3902.0
2021-12-31 12:00:00,371.38,372.59,371.31,372.47,3458.0,371.38,372.59,371.31,372.47,3458.0
2021-12-31 12:30:00,372.84,374.15,372.84,374.15,3802.0,372.84,374.15,372.84,374.15,3802.0
2021-12-31 13:00:00,373.98,374.48,373.32,373.32,2280.0,373.98,374.48,373.32,373.32,2280.0
2021-12-31 13:30:00,373.46,373.92,372.77,373.44,3704.0,373.46,373.92,372.77,373.44,3704.0
2021-12-31 14:00:00,373.58,374.2,373.21,373.82,2087.0,373.58,374.2,373.21,373.82,2087.0
2021-12-31 14:30:00,374.14,374.24,373.31,373.58,9060.0,374.14,374.24,373.31,373.58,9060.0
2021-12-31 15:00:00,373.37,374.19,373.37,374.19,5229.0,373.37,374.19,373.37,374.19,5229.0
2021-12-31 15:30:00,374.63,375.24,372.43,372.6,22098.0,374.63,375.24,372.43,372.6,22098.0
2022-01-03 09:30:00,372.24,372.24,364.23,364.4,9409.0,372.24,372.24,364.23,364.4,9409.0
2022-01-03 10:00:00,364.7,364.7,361.37,362.18,6662.0,364.7,364.7,361.37,362.18,6662.0
2022-01-03 10:30:00,361.85,361.85,359.01,359.93,16503.0,361.85,361.85,359.01,359.93,16503.0
2022-01-03 11:00:00,360.54,361.47,359.63,360.52,7975.0,360.54,361.47,359.63,360.52,7975.0
2022-01-03 11:30:00,360.55,361.55,360.29,361.39,6763.0,360.55,361.55,360.29,361.39,6763.0
2022-01-03 12:00:00,361.06,363.07,361.06,362.62,5897.0,361.06,363.07,361.06,362.62,5897.0
2022-01-03 12:30:00,362.48,363.18,361.26,361.43,4974.0,362.48,363.18,361.26,361.43,4974.0
2022-01-03 13:00:00,361.3,362.14,361.13,362.1,8446.0,361.3,362.14,361.13,362.1,8446.0
2022-01-03 13:30:00,362.57,362.89,361.24,362.06,4965.0,362.57,362.89,361.24,362.06,4965.0
2022-01-03 14:00:00,362.36,362.45,361.87,362.11,3553.0,362.36,362.45,361.87,362.11,3553.0
2022-01-03 14:30:00,362.04,362.23,360.95,360.95,4429.0,362.04,362.23,360.95,360.95,4429.0
2022-01-03 15:00:00,361.25,362.02,360.55,361.78,6488.0,361.25,362.02,360.55,361.78,6488.0
2022-01-03 15:30:00,361.74,365.22,360.71,364.2,93723.0,361.74,365.22,360.71,364.2,93723.0
2022-01-04 09:30:00,362.11,363.06,358.39,361.14,18441.0,362.11,363.06,358.39,361.14,18441.0
2022-01-04 10:00:00,361.19,362.77,360.05,362.77,15790.0,361.19,362.77,360.05,362.77,15790.0
2022-01-04 10:30:00,362.46,362.89,360.27,360.59,15868.0,362.46,362.89,360.27,360.59,15868.0
2022-01-04 11:00:00,360.5,362.11,357.69,359.98,10589.0,360.5,362.11,357.69,359.98,10589.0
2022-01-04 11:30:00,359.61,362.08,359.61,361.36,5616.0,359.61,362.08,359.61,361.36,5616.0
2022-01-04 12:00:00,361.18,361.41,360.37,360.37,8508.0,361.18,361.41,360.37,360.37,8508.0
2022-01-04 12:30:00,360.23,360.78,357.43,357.63,12829.0,360.23,360.78,357.43,357.63,12829.0
2022-01-04 13:00:00,357.28,357.38,355.98,356.78,10042.0,357.28,357.38,355.98,356.78,10042.0
2022-01-04 13:30:00,356.55,356.57,354.55,355.06,5885.0,356.55,356.57,354.55,355.06,5885.0
2022-01-04 14:00:00,355.47,357.02,355.26,355.26,8895.0,355.47,357.02,355.26,355.26,8895.0
2022-01-04 14:30:00,355.36,356.74,354.4,356.63,19779.0,355.36,356.74,354.4,356.63,19779.0
2022-01-04 15:00:00,356.35,358.76,356.35,358.65,45448.0,356.35,358.76,356.35,358.65,45448.0
2022-01-04 15:30:00,358.59,358.89,356.32,356.49,56345.0,358.59,358.89,356.32,356.49,56345.0
2022-01-05 09:30:00,355.32,357.34,353.24,355.4,13837.0,355.32,357.34,353.24,355.4,13837.0
2022-01-05 10:00:00,355.32,357.84,355.05,357.84,5701.0,355.32,357.84,355.05,357.84,5701.0
2022-01-05 10:30:00,357.84,359.6,357.52,358.17,5075.0,357.84,359.6,357.52,358.17,5075.0
2022-01-05 11:00:00,358.15,358.95,357.79,358.29,12513.0,358.15,358.95,357.79,358.29,12513.0
2022-01-05 11:30:00,358.33,359.43,357.99,358.77,40800.0,358.33,359.43,357.99,358.77,40800.0
2022-01-05 12:00:00,358.53,359.08,356.49,356.62,44052.0,358.53,359.08,356.49,356.62,44052.0
2022-01-05 12:30:00,357.39,358.06,355.27,355.3,28869.0,357.39,358.06,355.27,355.3,28869.0
2022-01-05 13:00:00,355.41,355.41,354.24,354.62,5416.0,355.41,355.41,354.24,354.62,5416.0
2022-01-05 13:30:00,354.78,355.28,354.24,354.81,4095.0,354.78,355.28,354.24,354.81,4095.0
2022-01-05 14:00:00,354.97,355.77,351.87,351.87,3900.0,354.97,355.77,351.87,351.87,3900.0
2022-01-05 14:30:00,352.48,352.96,348.95,349.53,5017.0,352.48,352.96,348.95,349.53,5017.0
2022-01-05 15:00:00,348.72,349.37,347.52,348.6,17634.0,348.72,349.37,347.52,348.6,17634.0
2022-01-05 15:30:00,348.1,350.81,347.48,350.72,122195.0,348.1,350.81,347.48,350.72,122195.0
2022-01-06 09:30:00,347.19,350.84,347.02,347.56,15453.0,347.19,350.84,347.02,347.56,15453.0
2022-01-06 10:00:00,347.82,350.36,347.01,349.28,15966.0,347.82,350.36,347.01,349.28,15966.0
2022-01-06 10:30:00,349.38,352.39,349.19,351.54,9282.0,349.38,352.39,349.19,351.54,9282.0
2022-01-06 11:00:00,351.29,352.85,350.94,351.19,11200.0,351.29,352.85,350.94,351.19,11200.0
2022-01-06 11:30:00,351.07,353.07,350.64,352.38,12509.0,351.07,353.07,350.64,352.38,12509.0
2022-01-06 12:00:00,352.69,353.73,352.69,353.09,3352.0,352.69,353.73,352.69,353.09,3352.0
2022-01-06 12:30:00,352.94,353.71,351.99,351.99,5209.0,352.94,353.71,351.99,351.99,5209.0
2022-01-06 13:00:00,352.03,352.5,351.39,351.8,9183.0,352.03,352.5,351.39,351.8,9183.0
2022-01-06 13:30:00,351.63,353.32,350.73,352.9,12910.0,351.63,353.32,350.73,352.9,12910.0
2022-01-06 14:00:00,352.86,355.07,352.45,353.28,20648.0,352.86,355.07,352.45,353.28,20648.0
2022-01-06 14:30:00,353.95,354.72,353.71,353.99,15789.0,353.95,354.72,353.71,353.99,15789.0
2022-01-06 15:00:00,353.54,353.54,351.74,352.84,13860.0,353.54,353.54,351.74,352.84,13860.0
2022-01-06 15:30:00,352.8,353.97,351.03,352.36,101244.0,352.8,353.97,351.03,352.36,101244.0
2022-01-07 09:30:00,352.0,355.03,349.75,352.08,44091.0,352.0,355.03,349.75,352.08,44091.0
2022-01-07 10:00:00,351.75,351.94,347.22,347.22,13643.0,351.75,351.94,347.22,347.22,13643.0
2022-01-07 10:30:00,347.15,348.55,345.22,345.34,15805.0,347.15,348.55,345.22,345.34,15805.0
2022-01-07 11:00:00,345.19,345.56,342.31,345.16,15079.0,345.19,345.56,342.31,345.16,15079.0
2022-01-07 11:30:00,344.88,349.76,344.87,348.59,22004.0,344.88,349.76,344.87,348.59,22004.0
2022-01-07 12:00:00,348.49,349.96,348.49,349.06,16528.0,348.49,349.96,348.49,349.06,16528.0
2022-01-07 12:30:00,349.05,349.06,348.17,348.81,12219.0,349.05,349.06,348.17,348.81,12219.0
2022-01-07 13:00:00,348.8,349.75,348.71,349.13,9173.0,348.8,349.75,348.71,349.13,9173.0
2022-01-07 13:30:00,348.96,349.06,347.68,348.15,12293.0,348.96,349.06,347.68,348.15,12293.0
2022-01-07 14:00:00,348.12,348.45,346.83,346.84,6166.0,348.12,348.45,346.83,346.84,6166.0
2022-01-07 14:30:00,346.71,348.55,346.15,348.12,25605.0,346.71,348.55,346.15,348.12,25605.0
2022-01-07 15:00:00,348.4,349.14,347.71,347.9,52492.0,348.4,349.14,347.71,347.9,52492.0
2022-01-07 15:30:00,347.87,348.82,347.01,347.01,61588.0,347.87,348.82,347.01,347.01,61588.0
2022-01-10 09:30:00,342.98,343.69,337.69,338.86,16192.0,342.98,343.69,337.69,338.86,16192.0
2022-01-10 10:00:00,338.37,338.78,335.0,335.07,27761.0,338.37,338.78,335.0,335.07,27761.0
2022-01-10 10:30:00,334.45,335.38,332.34,333.72,18118.0,334.45,335.38,332.34,333.72,18118.0
2022-01-10 11:00:00,333.36,335.31,332.9,334.14,14195.0,333.36,335.31,332.9,334.14,14195.0
2022-01-10 11:30:00,333.86,333.93,331.67,332.57,12936.0,333.86,333.93,331.67,332.57,12936.0
2022-01-10 12:00:00,332.53,333.02,331.17,331.83,7392.0,332.53,333.02,331.17,331.83,7392.0
2022-01-10 12:30:00,331.53,333.17,331.22,332.65,6917.0,331.53,333.17,331.22,332.65,6917.0
2022-01-10 13:00:00,332.66,333.66,332.08,333.56,11350.0,332.66,333.66,332.08,333.56,11350.0
2022-01-10 13:30:00,333.63,336.0,333.51,336.0,22788.0,333.63,336.0,333.51,336.0,22788.0
2022-01-10 14:00:00,336.06,339.48,336.05,339.38,47794.0,336.06,339.48,336.05,339.38,47794.0
2022-01-10 14:30:00,339.47,339.81,338.03,338.36,9638.0,339.47,339.81,338.03,338.36,9638.0
2022-01-10 15:00:00,338.56,340.36,338.16,340.16,43560.0,338.56,340.36,338.16,340.16,43560.0
2022-01-10 15:30:00,339.86,345.36,339.86,345.05,78881.0,339.86,345.36,339.86,345.05,78881.0
2022-01-11 09:30:00,345.8,347.51,342.37,346.44,13126.0,345.8,347.51,342.37,346.44,13126.0
2022-01-11 10:00:00,346.46,347.44,343.24,344.63,14952.0,346.46,347.44,343.24,344.63,14952.0
2022-01-11 10:30:00,345.0,345.73,342.06,343.57,25667.0,345.0,345.73,342.06,343.57,25667.0
2022-01-11 11:00:00,343.68,345.71,342.75,344.55,18982.0,343.68,345.71,342.75,344.55,18982.0
2022-01-11 11:30:00,344.55,346.02,343.62,344.29,29786.0,344.55,346.02,343.62,344.29,29786.0
2022-01-11 12:00:00,344.06,345.12,342.7,342.83,4450.0,344.06,345.12,342.7,342.83,4450.0
2022-01-11 12:30:00,342.96,344.02,342.96,343.64,6870.0,342.96,344.02,342.96,343.64,6870.0
2022-01-11 13:00:00,343.64,345.39,343.19,344.95,6346.0,343.64,345.39,343.19,344.95,6346.0
2022-01-11 13:30:00,344.97,345.15,344.59,345.0,8253.0,344.97,345.15,344.59,345.0,8253.0
2022-01-11 14:00:00,345.03,345.04,343.96,344.69,7854.0,345.03,345.04,343.96,344.69,7854.0
2022-01-11 14:30:00,344.47,345.15,344.25,345.0,8581.0,344.47,345.15,344.25,345.0,8581.0
2022-01-11 15:00:00,344.94,345.09,343.9,344.04,14516.0,344.94,345.09,343.9,344.04,14516.0
2022-01-11 15:30:00,344.05,345.53,344.04,344.78,57017.0,344.05,345.53,344.04,344.78,57017.0
2022-01-12 09:30:00,345.99,349.92,344.59,349.83,11126.0,345.99,349.92,344.59,349.83,11126.0
2022-01-12 10:00:00,349.77,352.0,349.29,351.08,11063.0,349.77,352.0,349.29,351.08,11063.0
2022-01-12 10:30:00,350.08,350.57,348.59,349.46,10090.0,350.08,350.57,348.59,349.46,10090.0
2022-01-12 11:00:00,349.48,349.48,346.0,346.96,4313.0,349.48,349.48,346.0,346.96,4313.0
2022-01-12 11:30:00,346.75,347.31,346.39,346.44,3108.0,346.75,347.31,346.39,346.44,3108.0
2022-01-12 12:00:00,346.46,346.64,345.7,345.97,4259.0,346.46,346.64,345.7,345.97,4259.0
2022-01-12 12:30:00,346.05,346.77,345.9,346.77,3129.0,346.05,346.77,345.9,346.77,3129.0
2022-01-12 13:00:00,346.4,346.4,343.55,343.55,13328.0,346.4,346.4,343.55,343.55,13328.0
2022-01-12 13:30:00,343.56,343.7,341.58,341.61,30602.0,343.56,343.7,341.58,341.61,30602.0
2022-01-12 14:00:00,341.43,342.58,340.64,342.32,22097.0,341.43,342.58,340.64,342.32,22097.0
2022-01-12 14:30:00,342.07,344.07,341.82,343.52,4177.0,342.07,344.07,341.82,343.52,4177.0
2022-01-12 15:00:00,343.35,343.35,342.53,343.16,3916.0,343.35,343.35,342.53,343.16,3916.0
2022-01-12 15:30:00,343.42,344.89,342.8,343.82,26646.0,343.42,344.89,342.8,343.82,26646.0
2022-01-13 09:30:00,344.08,344.08,334.79,334.79,9683.0,344.08,344.08,334.79,334.79,9683.0
2022-01-13 10:00:00,334.57,335.15,331.6,331.73,17684.0,334.57,335.15,331.6,331.73,17684.0
2022-01-13 10:30:00,331.86,335.22,331.85,334.73,22456.0,331.86,335.22,331.85,334.73,22456.0
2022-01-13 11:00:00,335.49,338.29,335.49,337.32,17144.0,335.49,338.29,335.49,337.32,17144.0
2022-01-13 11:30:00,337.41,339.75,337.41,338.19,5554.0,337.41,339.75,337.41,338.19,5554.0
2022-01-13 12:00:00,338.21,338.32,336.16,336.71,9795.0,338.21,338.32,336.16,336.71,9795.0
2022-01-13 12:30:00,336.71,338.82,336.35,338.27,8686.0,336.71,338.82,336.35,338.27,8686.0
2022-01-13 13:00:00,338.31,341.01,337.75,340.79,4311.0,338.31,341.01,337.75,340.79,4311.0
2022-01-13 13:30:00,340.79,340.8,339.44,340.51,6244.0,340.79,340.8,339.44,340.51,6244.0
2022-01-13 14:00:00,340.97,341.54,340.09,340.8,11791.0,340.97,341.54,340.09,340.8,11791.0
2022-01-13 14:30:00,340.72,341.17,339.97,340.33,10948.0,340.72,341.17,339.97,340.33,10948.0
2022-01-13 15:00:00,340.09,340.09,338.61,339.84,10105.0,340.09,340.09,338.61,339.84,10105.0
2022-01-13 15:30:00,340.09,340.67,337.23,337.88,48729.0,340.09,340.67,337.23,337.88,48729.0
2022-01-14 09:30:00,335.56,337.9,334.48,337.66,5726.0,335.56,337.9,334.48,337.66,5726.0
2022-01-14 10:00:00,337.07,337.07,333.54,333.89,3037.0,337.07,337.07,333.54,333.89,3037.0
2022-01-14 10:30:00,333.59,334.46,332.24,332.77,6400.0,333.59,334.46,332.24,332.77,6400.0
2022-01-14 11:00:00,332.29,332.29,330.02,330.02,10229.0,332.29,332.29,330.02,330.02,10229.0
2022-01-14 11:30:00,329.64,332.23,329.53,331.82,11620.0,329.64,332.23,329.53,331.82,11620.0
2022-01-14 12:00:00,332.06,332.8,330.93,331.82,8822.0,332.06,332.8,330.93,331.82,8822.0
2022-01-14 12:30:00,332.25,333.24,330.67,331.01,5074.0,332.25,333.24,330.67,331.01,5074.0
2022-01-14 13:00:00,330.77,331.15,330.29,330.29,6909.0,330.77,331.15,330.29,330.29,6909.0
2022-01-14 13:30:00,330.57,331.6,329.54,331.6,6552.0,330.57,331.6,329.54,331.6,6552.0
2022-01-14 14:00:00,332.75,332.81,332.15,332.38,4988.0,332.75,332.81,332.15,332.38,4988.0
2022-01-14 14:30:00,332.32,334.41,332.32,333.83,5243.0,332.32,334.41,332.32,333.83,5243.0
2022-01-14 15:00:00,333.62,334.61,333.13,334.12,7582.0,333.62,334.61,333.13,334.12,7582.0
2022-01-14 15:30:00,334.24,335.39,333.6,333.66,52709.0,334.24,335.39,333.6,333.66,52709.0
2022-01-18 09:30:00,327.14,327.55,323.45,325.6,15516.0,327.14,327.55,323.45,325.6,15516.0
2022-01-18 10:00:00,326.0,327.54,324.39,326.74,7473.0,326.0,327.54,324.39,326.74,7473.0
2022-01-18 10:30:00,325.54,325.8,324.8,325.23,4491.0,325.54,325.8,324.8,325.23,4491.0
2022-01-18 11:00:00,325.52,326.18,325.31,325.46,5230.0,325.52,326.18,325.31,325.46,5230.0
2022-01-18 11:30:00,325.97,327.75,324.97,327.25,7252.0,325.97,327.75,324.97,327.25,7252.0
2022-01-18 12:00:00,327.12,327.12,325.65,326.17,3742.0,327.12,327.12,325.65,326.17,3742.0
2022-01-18 12:30:00,325.85,326.63,324.57,324.57,4540.0,325.85,326.63,324.57,324.57,4540.0
2022-01-18 13:00:00,324.81,325.58,324.68,325.15,4600.0,324.81,325.58,324.68,325.15,4600.0
2022-01-18 13:30:00,325.19,327.63,324.85,327.3,8486.0,325.19,327.63,324.85,327.3,8486.0
2022-01-18 14:00:00,326.96,327.65,326.76,327.06,2710.0,326.96,327.65,326.76,327.06,2710.0
2022-01-18 14:30:00,327.15,327.79,326.79,327.21,10347.0,327.15,327.79,326.79,327.21,10347.0
2022-01-18 15:00:00,327.09,327.69,325.79,326.6,18651.0,327.09,327.69,325.79,326.6,18651.0
2022-01-18 15:30:00,326.67,326.73,325.17,325.34,37657.0,326.67,326.73,325.17,325.34,37657.0
2022-01-19 09:30:00,327.04,332.68,325.98,330.64,15221.0,327.04,332.68,325.98,330.64,15221.0
2022-01-19 10:00:00,330.51,330.53,328.03,328.35,5312.0,330.51,330.53,328.03,328.35,5312.0
2022-01-19 10:30:00,328.0,329.01,326.84,326.84,13902.0,328.0,329.01,326.84,326.84,13902.0
2022-01-19 11:00:00,327.36,327.43,325.87,327.09,7301.0,327.36,327.43,325.87,327.09,7301.0
2022-01-19 11:30:00,327.49,328.35,326.58,327.78,10212.0,327.49,328.35,326.58,327.78,10212.0
2022-01-19 12:00:00,328.0,329.05,327.51,328.5,24756.0,328.0,329.05,327.51,328.5,24756.0
2022-01-19 12:30:00,328.79,329.76,328.12,328.54,21076.0,328.79,329.76,328.12,328.54,21076.0
2022-01-19 13:00:00,328.56,328.9,327.83,327.83,2465.0,328.56,328.9,327.83,327.83,2465.0
2022-01-19 13:30:00,327.24,327.41,326.71,327.32,2203.0,327.24,327.41,326.71,327.32,2203.0
2022-01-19 14:00:00,327.08,327.08,325.72,325.81,4845.0,327.08,327.08,325.72,325.81,4845.0
2022-01-19 14:30:00,325.84,327.93,325.83,327.62,13982.0,325.84,327.93,325.83,327.62,13982.0
2022-01-19 15:00:00,327.21,327.74,326.41,326.41,4613.0,327.21,327.74,326.41,326.41,4613.0
2022-01-19 15:30:00,326.07,326.16,323.99,324.46,22532.0,326.07,326.16,323.99,324.46,22532.0
2022-01-20 09:30:00,327.49,327.49,322.49,326.06,20223.0,327.49,327.49,322.49,326.06,20223.0
2022-01-20 10:00:00,325.74,326.66,323.81,325.67,19855.0,325.74,326.66,323.81,325.67,19855.0
2022-01-20 10:30:00,324.51,326.41,324.26,325.22,11943.0,324.51,326.41,324.26,325.22,11943.0
2022-01-20 11:00:00,325.95,326.54,324.38,324.59,18709.0,325.95,326.54,324.38,324.59,18709.0
2022-01-20 11:30:00,324.58,325.5,324.27,324.75,9642.0,324.58,325.5,324.27,324.75,9642.0
2022-01-20 12:00:00,324.86,325.96,324.2,325.96,13376.0,324.86,325.96,324.2,325.96,13376.0
2022-01-20 12:30:00,325.88,326.05,325.13,325.29,7019.0,325.88,326.05,325.13,325.29,7019.0
2022-01-20 13:00:00,325.49,325.49,323.8,324.99,5472.0,325.49,325.49,323.8,324.99,5472.0
2022-01-20 13:30:00,324.56,324.88,323.59,323.74,5733.0,324.56,324.88,323.59,323.74,5733.0
2022-01-20 14:00:00,323.91,324.6,322.42,322.87,12491.0,323.91,324.6,322.42,322.87,12491.0
2022-01-20 14:30:00,322.86,322.86,320.77,321.6,10251.0,322.86,322.86,320.77,321.6,10251.0
2022-01-20 15:00:00,321.55,321.84,318.86,319.47,16001.0,321.55,321.84,318.86,319.47,16001.0
2022-01-20 15:30:00,319.27,319.88,315.22,316.54,80808.0,319.27,319.88,315.22,316.54,80808.0
2022-01-21 09:30:00,317.69,318.9,315.35,317.87,23306.0,317.69,318.9,315.35,317.87,23306.0
2022-01-21 10:00:00,318.3,318.3,315.79,317.59,9112.0,318.3,318.3,315.79,317.59,9112.0
2022-01-21 10:30:00,317.42,321.46,317.41,321.34,14677.0,317.42,321.46,317.41,321.34,14677.0
2022-01-21 11:00:00,321.52,322.3,319.62,321.42,12085.0,321.52,322.3,319.62,321.42,12085.0
2022-01-21 11:30:00,322.08,322.08,320.36,320.83,7912.0,322.08,322.08,320.36,320.83,7912.0
2022-01-21 12:00:00,320.57,321.69,319.64,320.34,9453.0,320.57,321.69,319.64,320.34,9453.0
2022-01-21 12:30:00,320.47,321.43,318.99,319.98,5052.0,320.47,321.43,318.99,319.98,5052.0
2022-01-21 13:00:00,319.48,320.89,319.42,319.81,3916.0,319.48,320.89,319.42,319.81,3916.0
2022-01-21 13:30:00,319.25,321.95,319.23,321.05,10816.0,319.25,321.95,319.23,321.05,10816.0
2022-01-21 14:00:00,321.16,321.8,320.42,321.0,12363.0,321.16,321.8,320.42,321.0,12363.0
2022-01-21 14:30:00,320.81,321.79,320.46,320.84,8617.0,320.81,321.79,320.46,320.84,8617.0
2022-01-21 15:00:00,320.46,320.99,319.2,320.0,18882.0,320.46,320.99,319.2,320.0,18882.0
2022-01-21 15:30:00,319.94,321.62,319.22,319.23,59921.0,319.94,321.62,319.22,319.23,59921.0
2022-01-24 09:30:00,315.21,315.21,309.96,310.85,20751.0,315.21,315.21,309.96,310.85,20751.0
2022-01-24 10:00:00,310.09,312.65,309.27,311.62,20244.0,310.09,312.65,309.27,311.62,20244.0
2022-01-24 10:30:00,312.07,313.26,310.38,311.51,13125.0,312.07,313.26,310.38,311.51,13125.0
2022-01-24 11:00:00,310.81,312.06,309.5,310.0,11667.0,310.81,312.06,309.5,310.0,11667.0
2022-01-24 11:30:00,309.55,310.49,307.49,310.12,5371.0,309.55,310.49,307.49,310.12,5371.0
2022-01-24 12:00:00,310.09,310.64,307.68,308.91,4302.0,310.09,310.64,307.68,308.91,4302.0
2022-01-24 12:30:00,308.87,312.12,308.49,311.71,6007.0,308.87,312.12,308.49,311.71,6007.0
2022-01-24 13:00:00,312.28,315.49,311.85,314.18,6956.0,312.28,315.49,311.85,314.18,6956.0
2022-01-24 13:30:00,314.58,317.81,314.46,317.57,5977.0,314.58,317.81,314.46,317.57,5977.0
2022-01-24 14:00:00,318.02,319.07,314.89,315.57,8837.0,318.02,319.07,314.89,315.57,8837.0
2022-01-24 14:30:00,316.04,317.51,313.44,316.83,7121.0,316.04,317.51,313.44,316.83,7121.0
2022-01-24 15:00:00,316.65,319.69,316.62,319.17,9281.0,316.65,319.69,316.62,319.17,9281.0
2022-01-24 15:30:00,318.71,323.97,318.43,322.94,45742.0,318.71,323.97,318.43,322.94,45742.0
2022-01-25 09:30:00,316.17,318.31,308.14,309.81,18162.0,316.17,318.31,308.14,309.81,18162.0
2022-01-25 10:00:00,309.74,313.93,309.03,313.0,13008.0,309.74,313.93,309.03,313.0,13008.0
2022-01-25 10:30:00,313.77,314.46,309.49,310.3,12092.0,313.77,314.46,309.49,310.3,12092.0
2022-01-25 11:00:00,310.42,312.26,309.68,311.53,12151.0,310.42,312.26,309.68,311.53,12151.0
2022-01-25 11:30:00,312.14,312.19,308.52,310.38,14475.0,312.14,312.19,308.52,310.38,14475.0
2022-01-25 12:00:00,309.4,312.8,309.39,312.35,6777.0,309.4,312.8,309.39,312.35,6777.0
2022-01-25 12:30:00,311.69,312.13,310.65,311.93,5108.0,311.69,312.13,310.65,311.93,5108.0
2022-01-25 13:00:00,311.7,313.67,310.94,313.27,14315.0,311.7,313.67,310.94,313.27,14315.0
2022-01-25 13:30:00,313.02,315.07,312.89,314.82,5013.0,313.02,315.07,312.89,314.82,5013.0
2022-01-25 14:00:00,314.82,315.87,313.73,314.87,5722.0,314.82,315.87,313.73,314.87,5722.0
2022-01-25 14:30:00,314.72,316.41,314.72,316.07,4527.0,314.72,316.41,314.72,316.07,4527.0
2022-01-25 15:00:00,315.92,316.23,312.36,312.36,9946.0,315.92,316.23,312.36,312.36,9946.0
2022-01-25 15:30:00,312.21,312.84,309.89,310.33,54553.0,312.21,312.84,309.89,310.33,54553.0
2022-01-26 09:30:00,313.55,316.12,311.81,315.67,8014.0,313.55,316.12,311.81,315.67,8014.0
2022-01-26 10:00:00,316.13,316.94,314.81,314.9,9831.0,316.13,316.94,314.81,314.9,9831.0
2022-01-26 10:30:00,314.62,314.75,312.95,314.04,3803.0,314.62,314.75,312.95,314.04,3803.0
2022-01-26 11:00:00,314.12,315.67,313.42,315.17,4150.0,314.12,315.67,313.42,315.17,4150.0
2022-01-26 11:30:00,315.4,316.28,314.47,316.12,7391.0,315.4,316.28,314.47,316.12,7391.0
2022-01-26 12:00:00,316.34,316.34,315.02,315.61,4208.0,316.34,316.34,315.02,315.61,4208.0
2022-01-26 12:30:00,315.35,316.65,315.35,316.61,4734.0,315.35,316.65,315.35,316.61,4734.0
2022-01-26 13:00:00,316.35,316.61,315.21,315.36,6137.0,316.35,316.61,315.21,315.36,6137.0
2022-01-26 13:30:00,315.42,315.8,314.62,315.33,4299.0,315.42,315.8,314.62,315.33,4299.0
2022-01-26 14:00:00,315.48,318.43,314.44,315.92,5005.0,315.48,318.43,314.44,315.92,5005.0
2022-01-26 14:30:00,315.78,316.98,310.27,310.84,22097.0,315.78,316.98,310.27,310.84,22097.0
2022-01-26 15:00:00,310.05,310.05,305.81,308.04,15034.0,310.05,310.05,305.81,308.04,15034.0
2022-01-26 15:30:00,308.09,308.71,305.88,308.5,27328.0,308.09,308.71,305.88,308.5,27328.0
2022-01-27 09:30:00,311.59,314.73,310.79,313.21,5155.0,311.59,314.73,310.79,313.21,5155.0
2022-01-27 10:00:00,312.33,313.5,310.21,310.36,6916.0,312.33,313.5,310.21,310.36,6916.0
2022-01-27 10:30:00,309.25,311.55,308.18,311.53,5190.0,309.25,311.55,308.18,311.53,5190.0
2022-01-27 11:00:00,311.56,312.43,309.96,310.42,5133.0,311.56,312.43,309.96,310.42,5133.0
2022-01-27 11:30:00,310.9,312.73,310.48,311.76,4441.0,310.9,312.73,310.48,311.76,4441.0
2022-01-27 12:00:00,311.46,311.79,307.15,307.23,25761.0,311.46,311.79,307.15,307.23,25761.0
2022-01-27 12:30:00,307.24,307.64,305.64,306.66,9306.0,307.24,307.64,305.64,306.66,9306.0
2022-01-27 13:00:00,306.66,306.73,304.07,304.56,7301.0,306.66,306.73,304.07,304.56,7301.0
2022-01-27 13:30:00,305.19,307.22,304.75,306.87,10648.0,305.19,307.22,304.75,306.87,10648.0
2022-01-27 14:00:00,307.1,307.93,305.87,306.13,5152.0,307.1,307.93,305.87,306.13,5152.0
2022-01-27 14:30:00,305.93,307.16,305.17,305.93,8533.0,305.93,307.16,305.17,305.93,8533.0
2022-01-27 15:00:00,306.45,307.35,305.46,306.5,11778.0,306.45,307.35,305.46,306.5,11778.0
2022-01-27 15:30:00,306.74,307.93,305.8,306.63,40806.0,306.74,307.93,305.8,306.63,40806.0
2022-01-28 09:30:00,306.21,307.53,304.55,307.19,14208.0,306.21,307.53,304.55,307.19,14208.0
2022-01-28 10:00:00,306.65,309.71,305.4,308.21,8784.0,306.65,309.71,305.4,308.21,8784.0
2022-01-28 10:30:00,308.29,309.38,307.27,308.83,9930.0,308.29,309.38,307.27,308.83,9930.0
2022-01-28 11:00:00,309.16,311.21,308.47,310.67,13025.0,309.16,311.21,308.47,310.67,13025.0
2022-01-28 11:30:00,310.87,313.1,310.44,312.88,6350.0,310.87,313.1,310.44,312.88,6350.0
2022-01-28 12:00:00,313.23,313.73,312.06,312.37,6801.0,313.23,313.73,312.06,312.37,6801.0
2022-01-28 12:30:00,311.96,312.53,310.33,310.34,5650.0,311.96,312.53,310.33,310.34,5650.0
2022-01-28 13:00:00,310.62,312.08,310.32,311.56,11421.0,310.62,312.08,310.32,311.56,11421.0
2022-01-28 13:30:00,311.95,313.56,311.84,312.76,4432.0,311.95,313.56,311.84,312.76,4432.0
2022-01-28 14:00:00,312.73,312.85,310.24,310.24,4215.0,312.73,312.85,310.24,310.24,4215.0
2022-01-28 14:30:00,309.69,312.59,309.69,312.59,6461.0,309.69,312.59,309.69,312.59,6461.0
2022-01-28 15:00:00,312.65,313.64,311.82,313.43,34409.0,312.65,313.64,311.82,313.43,34409.0
2022-01-28 15:30:00,313.2,317.22,312.33,316.83,38492.0,313.2,317.22,312.33,316.83,38492.0
2022-01-31 09:30:00,317.1,321.67,316.82,319.17,20729.0,317.1,321.67,316.82,319.17,20729.0
2022-01-31 10:00:00,319.82,320.98,317.87,318.51,21815.0,319.82,320.98,317.87,318.51,21815.0
2022-01-31 10:30:00,318.11,320.91,318.1,319.28,11325.0,318.11,320.91,318.1,319.28,11325.0
2022-01-31 11:00:00,319.4,321.04,319.37,320.56,13150.0,319.4,321.04,319.37,320.56,13150.0
2022-01-31 11:30:00,320.32,321.1,319.64,321.1,11455.0,320.32,321.1,319.64,321.1,11455.0
2022-01-31 12:00:00,321.26,322.16,320.32,321.53,9908.0,321.26,322.16,320.32,321.53,9908.0
2022-01-31 12:30:00,321.92,321.92,320.79,320.98,4494.0,321.92,321.92,320.79,320.98,4494.0
2022-01-31 13:00:00,321.19,321.57,320.46,320.46,4545.0,321.19,321.57,320.46,320.46,4545.0
2022-01-31 13:30:00,320.65,320.83,319.45,319.68,7669.0,320.65,320.83,319.45,319.68,7669.0
2022-01-31 14:00:00,319.69,319.99,318.7,319.72,18592.0,319.69,319.99,318.7,319.72,18592.0
2022-01-31 14:30:00,319.58,320.2,319.56,319.74,12766.0,319.58,320.2,319.56,319.74,12766.0
2022-01-31 15:00:00,319.69,319.69,316.27,317.69,30558.0,319.69,319.69,316.27,317.69,30558.0
2022-01-31 15:30:00,317.63,320.96,317.37,320.27,67281.0,317.63,320.96,317.37,320.27,67281.0
2022-02-01 09:30:00,332.5,337.28,323.73,324.99,107633.0,332.5,337.28,323.73,324.99,107633.0
2022-02-01 10:00:00,326.87,330.54,321.53,330.54,42344.0,326.87,330.54,321.53,330.54,42344.0
2022-02-01 10:30:00,330.02,330.02,323.4,326.5,36311.0,330.02,330.02,323.4,326.5,36311.0
2022-02-01 11:00:00,326.92,329.73,324.53,326.19,17112.0,326.92,329.73,324.53,326.19,17112.0
2022-02-01 11:30:00,326.14,328.15,324.7,327.21,13205.0,326.14,328.15,324.7,327.21,13205.0
2022-02-01 12:00:00,327.56,328.36,325.73,326.15,8166.0,327.56,328.36,325.73,326.15,8166.0
2022-02-01 12:30:00,325.94,327.37,324.74,326.27,16197.0,325.94,327.37,324.74,326.27,16197.0
2022-02-01 13:00:00,325.87,326.28,324.69,325.08,10983.0,325.87,326.28,324.69,325.08,10983.0
2022-02-01 13:30:00,324.78,324.78,322.76,323.98,10470.0,324.78,324.78,322.76,323.98,10470.0
2022-02-01 14:00:00,323.68,324.08,321.73,322.39,11530.0,323.68,324.08,321.73,322.39,11530.0
2022-02-01 14:30:00,322.99,323.06,320.5,320.63,18962.0,322.99,323.06,320.5,320.63,18962.0
2022-02-01 15:00:00,320.63,322.86,320.61,322.86,22483.0,320.63,322.86,320.61,322.86,22483.0
2022-02-01 15:30:00,323.12,324.08,322.68,323.72,49697.0,323.12,324.08,322.68,323.72,49697.0
2022-02-02 09:30:00,322.81,328.99,322.81,327.43,13501.0,322.81,328.99,322.81,327.43,13501.0
2022-02-02 10:00:00,327.69,331.0,325.01,325.27,19293.0,327.69,331.0,325.01,325.27,19293.0
2022-02-02 10:30:00,324.98,327.51,324.68,325.59,11673.0,324.98,327.51,324.68,325.59,11673.0
2022-02-02 11:00:00,325.96,328.91,325.26,328.22,11365.0,325.96,328.91,325.26,328.22,11365.0
2022-02-02 11:30:00,327.8,328.25,326.85,328.25,4151.0,327.8,328.25,326.85,328.25,4151.0
2022-02-02 12:00:00,328.32,329.11,327.27,327.27,6951.0,328.32,329.11,327.27,327.27,6951.0
2022-02-02 12:30:00,327.66,328.38,326.94,328.14,3485.0,327.66,328.38,326.94,328.14,3485.0
2022-02-02 13:00:00,328.39,328.68,327.32,327.32,5426.0,328.39,328.68,327.32,327.32,5426.0
2022-02-02 13:30:00,327.6,329.4,327.46,328.57,9011.0,327.6,329.4,327.46,328.57,9011.0
2022-02-02 14:00:00,328.5,330.09,328.4,329.99,30036.0,328.5,330.09,328.4,329.99,30036.0
2022-02-02 14:30:00,329.82,330.26,328.83,329.76,8696.0,329.82,330.26,328.83,329.76,8696.0
2022-02-02 15:00:00,329.66,330.38,328.87,329.09,15192.0,329.66,330.38,328.87,329.09,15192.0
2022-02-02 15:30:00,328.95,330.36,328.74,330.2,51522.0,328.95,330.36,328.74,330.2,51522.0
2022-02-03 09:30:00,326.0,331.68,326.0,328.9,13343.0,326.0,331.68,326.0,328.9,13343.0
2022-02-03 10:00:00,329.17,331.23,328.37,329.0,30528.0,329.17,331.23,328.37,329.0,30528.0
2022-02-03 10:30:00,329.44,330.53,328.63,329.58,21046.0,329.44,330.53,328.63,329.58,21046.0
2022-02-03 11:00:00,329.41,331.32,329.03,330.25,12299.0,329.41,331.32,329.03,330.25,12299.0
2022-02-03 11:30:00,330.1,330.76,328.18,328.3,21757.0,330.1,330.76,328.18,328.3,21757.0
2022-02-03 12:00:00,328.34,330.12,327.65,329.61,25284.0,328.34,330.12,327.65,329.61,25284.0
2022-02-03 12:30:00,329.59,330.24,329.42,330.24,23155.0,329.59,330.24,329.42,330.24,23155.0
2022-02-03 13:00:00,330.38,330.38,329.31,329.52,6606.0,330.38,330.38,329.31,329.52,6606.0
2022-02-03 13:30:00,330.11,330.11,328.48,328.9,10227.0,330.11,330.11,328.48,328.9,10227.0
2022-02-03 14:00:00,329.17,330.49,329.0,330.0,11637.0,329.17,330.49,329.0,330.0,11637.0
2022-02-03 14:30:00,330.0,330.42,329.65,330.0,12953.0,330.0,330.42,329.65,330.0,12953.0
2022-02-03 15:00:00,330.16,330.35,329.33,330.35,19366.0,330.16,330.35,329.33,330.35,19366.0
2022-02-03 15:30:00,330.1,330.14,327.7,328.43,72949.0,330.1,330.14,327.7,328.43,72949.0
2022-02-04 09:30:00,328.51,329.57,327.0,328.43,7729.0,328.51,329.57,327.0,328.43,7729.0
2022-02-04 10:00:00,328.44,329.13,326.51,326.53,8704.0,328.44,329.13,326.51,326.53,8704.0
2022-02-04 10:30:00,326.81,327.27,325.4,325.68,6416.0,326.81,327.27,325.4,325.68,6416.0
2022-02-04 11:00:00,325.66,326.44,324.84,326.0,22637.0,325.66,326.44,324.84,326.0,22637.0
2022-02-04 11:30:00,326.28,327.06,325.75,326.28,11203.0,326.28,327.06,325.75,326.28,11203.0
2022-02-04 12:00:00,326.0,327.07,325.41,326.44,4619.0,326.0,327.07,325.41,326.44,4619.0
2022-02-04 12:30:00,326.33,327.35,325.9,327.17,4777.0,326.33,327.35,325.9,327.17,4777.0
2022-02-04 13:00:00,327.45,329.76,327.45,329.19,5389.0,327.45,329.76,327.45,329.19,5389.0
2022-02-04 13:30:00,329.41,329.43,328.47,329.08,4058.0,329.41,329.43,328.47,329.08,4058.0
2022-02-04 14:00:00,329.33,329.34,327.96,328.01,4803.0,329.33,329.34,327.96,328.01,4803.0
2022-02-04 14:30:00,328.26,329.18,328.21,328.96,6809.0,328.26,329.18,328.21,328.96,6809.0
2022-02-04 15:00:00,328.88,330.21,328.71,329.06,9127.0,328.88,330.21,328.71,329.06,9127.0
2022-02-04 15:30:00,329.17,329.72,325.88,325.91,39692.0,329.17,329.72,325.88,325.91,39692.0
2022-02-07 09:30:00,325.33,328.55,324.48,327.85,7288.0,325.33,328.55,324.48,327.85,7288.0
2022-02-07 10:00:00,326.37,328.47,326.19,328.27,8859.0,326.37,328.47,326.19,328.27,8859.0
2022-02-07 10:30:00,327.99,329.85,327.61,329.23,7017.0,327.99,329.85,327.61,329.23,7017.0
2022-02-07 11:00:00,329.48,330.57,328.87,330.57,4697.0,329.48,330.57,328.87,330.57,4697.0
2022-02-07 11:30:00,330.7,330.7,327.48,328.78,11176.0,330.7,330.7,327.48,328.78,11176.0
2022-02-07 12:00:00,328.43,328.47,327.45,327.45,7589.0,328.43,328.47,327.45,327.45,7589.0
2022-02-07 12:30:00,327.48,328.51,327.01,327.47,8828.0,327.48,328.51,327.01,327.47,8828.0
2022-02-07 13:00:00,327.67,328.45,327.54,328.15,8454.0,327.67,328.45,327.54,328.15,8454.0
2022-02-07 13:30:00,327.78,328.01,326.03,326.9,5415.0,327.78,328.01,326.03,326.9,5415.0
2022-02-07 14:00:00,326.35,327.23,326.05,327.23,11101.0,326.35,327.23,326.05,327.23,11101.0
2022-02-07 14:30:00,327.06,327.99,326.98,327.43,6326.0,327.06,327.99,326.98,327.43,6326.0
2022-02-07 15:00:00,327.44,328.09,326.34,326.35,21056.0,327.44,328.09,326.34,326.35,21056.0
2022-02-07 15:30:00,326.59,327.49,324.66,325.95,74398.0,326.59,327.49,324.66,325.95,74398.0
2022-02-08 09:30:00,322.44,324.05,321.48,323.9,7419.0,322.44,324.05,321.48,323.9,7419.0
2022-02-08 10:00:00,323.37,326.57,323.37,325.98,4560.0,323.37,326.57,323.37,325.98,4560.0
2022-02-08 10:30:00,325.9,327.36,324.61,327.36,6512.0,325.9,327.36,324.61,327.36,6512.0
2022-02-08 11:00:00,327.35,329.18,327.23,328.34,8875.0,327.35,329.18,327.23,328.34,8875.0
2022-02-08 11:30:00,328.56,330.27,328.55,329.7,4827.0,328.56,330.27,328.55,329.7,4827.0
2022-02-08 12:00:00,329.59,329.75,327.82,328.13,3332.0,329.59,329.75,327.82,328.13,3332.0
2022-02-08 12:30:00,328.28,329.17,328.28,328.47,2700.0,328.28,329.17,328.28,328.47,2700.0
2022-02-08 13:00:00,328.37,329.26,327.89,328.25,6041.0,328.37,329.26,327.89,328.25,6041.0
2022-02-08 13:30:00,328.44,329.18,327.69,328.16,3539.0,328.44,329.18,327.69,328.16,3539.0
2022-02-08 14:00:00,328.52,328.96,326.89,327.06,6388.0,328.52,328.96,326.89,327.06,6388.0
2022-02-08 14:30:00,327.22,328.05,326.95,327.69,8565.0,327.22,328.05,326.95,327.69,8565.0
2022-02-08 15:00:00,327.47,329.03,326.94,329.02,15641.0,327.47,329.03,326.94,329.02,15641.0
2022-02-08 15:30:00,329.12,329.92,328.73,328.95,37108.0,329.12,329.92,328.73,328.95,37108.0
2022-02-09 09:30:00,332.39,338.48,332.39,333.91,5877.0,332.39,338.48,332.39,333.91,5877.0
2022-02-09 10:00:00,334.86,335.88,333.01,333.14,12203.0,334.86,335.88,333.01,333.14,12203.0
2022-02-09 10:30:00,333.01,335.2,333.01,334.8,9221.0,333.01,335.2,333.01,334.8,9221.0
2022-02-09 11:00:00,334.93,335.43,333.91,335.43,7795.0,334.93,335.43,333.91,335.43,7795.0
2022-02-09 11:30:00,334.98,335.59,334.42,334.74,4883.0,334.98,335.59,334.42,334.74,4883.0
2022-02-09 12:00:00,335.22,336.15,334.89,335.35,15154.0,335.22,336.15,334.89,335.35,15154.0
2022-02-09 12:30:00,335.36,335.83,334.97,335.83,3382.0,335.36,335.83,334.97,335.83,3382.0
2022-02-09 13:00:00,335.9,336.47,335.67,336.17,4142.0,335.9,336.47,335.67,336.17,4142.0
2022-02-09 13:30:00,336.38,336.41,334.79,335.25,4297.0,336.38,336.41,334.79,335.25,4297.0
2022-02-09 14:00:00,335.04,335.1,334.51,334.59,5105.0,335.04,335.1,334.51,334.59,5105.0
2022-02-09 14:30:00,334.54,334.96,333.77,333.77,7146.0,334.54,334.96,333.77,333.77,7146.0
2022-02-09 15:00:00,333.78,334.83,333.21,334.69,7297.0,333.78,334.83,333.21,334.69,7297.0
2022-02-09 15:30:00,334.68,335.67,334.37,335.31,42157.0,334.68,335.67,334.37,335.31,42157.0
2022-02-10 09:30:00,327.37,332.87,327.37,331.86,9139.0,327.37,332.87,327.37,331.86,9139.0
2022-02-10 10:00:00,332.12,332.91,331.24,332.78,6234.0,332.12,332.91,331.24,332.78,6234.0
2022-02-10 10:30:00,332.92,335.42,332.27,334.27,9212.0,332.92,335.42,332.27,334.27,9212.0
2022-02-10 11:00:00,334.06,335.64,333.87,335.2,7858.0,334.06,335.64,333.87,335.2,7858.0
2022-02-10 11:30:00,335.42,336.2,334.67,335.82,4085.0,335.42,336.2,334.67,335.82,4085.0
2022-02-10 12:00:00,335.53,336.06,334.94,335.23,6643.0,335.53,336.06,334.94,335.23,6643.0
2022-02-10 12:30:00,335.48,335.73,332.47,333.15,4927.0,335.48,335.73,332.47,333.15,4927.0
2022-02-10 13:00:00,333.56,333.9,331.33,331.74,3990.0,333.56,333.9,331.33,331.74,3990.0
2022-02-10 13:30:00,331.39,332.0,329.81,332.0,6131.0,331.39,332.0,329.81,332.0,6131.0
2022-02-10 14:00:00,332.0,332.33,329.24,330.2,8068.0,332.0,332.33,329.24,330.2,8068.0
2022-02-10 14:30:00,329.88,330.53,328.31,328.39,20339.0,329.88,330.53,328.31,328.39,20339.0
2022-02-10 15:00:00,328.46,330.12,328.15,328.8,14613.0,328.46,330.12,328.15,328.8,14613.0
2022-02-10 15:30:00,328.54,329.02,326.08,328.4,34996.0,328.54,329.02,326.08,328.4,34996.0
2022-02-11 09:30:00,327.86,331.37,327.86,329.41,8298.0,327.86,331.37,327.86,329.41,8298.0
2022-02-11 10:00:00,328.02,329.44,327.79,328.92,7340.0,328.02,329.44,327.79,328.92,7340.0
2022-02-11 10:30:00,329.26,329.54,327.23,327.41,7137.0,329.26,329.54,327.23,327.41,7137.0
2022-02-11 11:00:00,327.38,327.84,326.5,327.31,29020.0,327.38,327.84,326.5,327.31,29020.0
2022-02-11 11:30:00,327.79,329.07,327.28,329.07,17549.0,327.79,329.07,327.28,329.07,17549.0
2022-02-11 12:00:00,328.77,329.02,327.27,327.79,4686.0,328.77,329.02,327.27,327.79,4686.0
2022-02-11 12:30:00,327.79,328.4,326.49,326.66,8029.0,327.79,328.4,326.49,326.66,8029.0
2022-02-11 13:00:00,326.7,327.92,326.23,326.23,4678.0,326.7,327.92,326.23,326.23,4678.0
2022-02-11 13:30:00,326.01,326.01,321.0,321.45,7720.0,326.01,326.01,321.0,321.45,7720.0
2022-02-11 14:00:00,320.91,324.65,320.11,323.36,38152.0,320.91,324.65,320.11,323.36,38152.0
2022-02-11 14:30:00,322.92,324.14,321.5,323.19,14541.0,322.92,324.14,321.5,323.19,14541.0
2022-02-11 15:00:00,323.7,325.35,322.75,323.64,15274.0,323.7,325.35,322.75,323.64,15274.0
2022-02-11 15:30:00,323.48,325.0,321.69,321.84,60434.0,323.48,325.0,321.69,321.84,60434.0
2022-02-14 09:30:00,321.91,323.89,320.46,323.74,9782.0,321.91,323.89,320.46,323.74,9782.0
2022-02-14 10:00:00,323.07,323.14,321.6,322.53,9211.0,323.07,323.14,321.6,322.53,9211.0
2022-02-14 10:30:00,322.29,322.7,320.37,321.4,8333.0,322.29,322.7,320.37,321.4,8333.0
2022-02-14 11:00:00,321.25,322.13,321.01,322.11,7554.0,321.25,322.13,321.01,322.11,7554.0
2022-02-14 11:30:00,322.22,322.6,322.04,322.31,3609.0,322.22,322.6,322.04,322.31,3609.0
2022-02-14 12:00:00,322.31,323.05,322.16,322.63,4468.0,322.31,323.05,322.16,322.63,4468.0
2022-02-14 12:30:00,323.13,323.9,322.56,323.5,4402.0,323.13,323.9,322.56,323.5,4402.0
2022-02-14 13:00:00,323.28,323.38,321.68,321.68,4642.0,323.28,323.38,321.68,321.68,4642.0
2022-02-14 13:30:00,321.6,321.76,318.48,318.49,6276.0,321.6,321.76,318.48,318.49,6276.0
2022-02-14 14:00:00,317.98,318.36,316.52,318.01,6882.0,317.98,318.36,316.52,318.01,6882.0
2022-02-14 14:30:00,318.0,318.74,317.32,318.61,6449.0,318.0,318.74,317.32,318.61,6449.0
2022-02-14 15:00:00,318.7,319.74,317.72,319.38,7678.0,318.7,319.74,317.72,319.38,7678.0
2022-02-14 15:30:00,319.27,319.68,317.85,318.22,40900.0,319.27,319.68,317.85,318.22,40900.0
2022-02-15 09:30:00,322.82,328.09,320.03,323.19,25738.0,322.82,328.09,320.03,323.19,25738.0
2022-02-15 10:00:00,321.43,321.43,318.98,319.9,8620.0,321.43,321.43,318.98,319.9,8620.0
2022-02-15 10:30:00,319.9,322.12,319.67,320.7,5786.0,319.9,322.12,319.67,320.7,5786.0
2022-02-15 11:00:00,320.39,321.04,317.99,318.36,5846.0,320.39,321.04,317.99,318.36,5846.0
2022-02-15 11:30:00,318.75,321.02,318.75,320.71,6398.0,318.75,321.02,318.75,320.71,6398.0
2022-02-15 12:00:00,320.62,320.67,318.24,318.4,3139.0,320.62,320.67,318.24,318.4,3139.0
2022-02-15 12:30:00,318.55,318.93,317.34,318.69,5127.0,318.55,318.93,317.34,318.69,5127.0
2022-02-15 13:00:00,318.41,321.56,318.35,321.56,7162.0,318.41,321.56,318.35,321.56,7162.0
2022-02-15 13:30:00,321.39,322.18,321.06,321.66,7692.0,321.39,322.18,321.06,321.66,7692.0
2022-02-15 14:00:00,321.66,321.66,320.4,320.46,3816.0,321.66,321.66,320.4,320.46,3816.0
2022-02-15 14:30:00,320.35,320.85,319.17,320.43,7124.0,320.35,320.85,319.17,320.43,7124.0
2022-02-15 15:00:00,320.6,321.48,320.01,320.08,10532.0,320.6,321.48,320.01,320.08,10532.0
2022-02-15 15:30:00,319.85,320.03,318.19,319.9,38741.0,319.85,320.03,318.19,319.9,38741.0
2022-02-16 09:30:00,318.57,318.57,313.84,315.01,4104.0,318.57,318.57,313.84,315.01,4104.0
2022-02-16 10:00:00,313.55,316.15,313.54,315.2,10939.0,313.55,316.15,313.54,315.2,10939.0
2022-02-16 10:30:00,315.2,315.72,314.33,314.33,6016.0,315.2,315.72,314.33,314.33,6016.0
2022-02-16 11:00:00,314.86,315.28,314.33,314.94,6137.0,314.86,315.28,314.33,314.94,6137.0
2022-02-16 11:30:00,314.79,315.88,314.53,314.76,3144.0,314.79,315.88,314.53,314.76,3144.0
2022-02-16 12:00:00,315.17,315.69,314.94,315.64,6931.0,315.17,315.69,314.94,315.64,6931.0
2022-02-16 12:30:00,315.53,317.2,315.23,316.38,10002.0,315.53,317.2,315.23,316.38,10002.0
2022-02-16 13:00:00,316.53,316.74,315.53,316.27,4326.0,316.53,316.74,315.53,316.27,4326.0
2022-02-16 13:30:00,316.16,317.5,316.01,316.92,5277.0,316.16,317.5,316.01,316.92,5277.0
2022-02-16 14:00:00,317.28,318.83,316.8,317.89,30182.0,317.28,318.83,316.8,317.89,30182.0
2022-02-16 14:30:00,318.13,318.72,317.18,318.14,6088.0,318.13,318.72,317.18,318.14,6088.0
2022-02-16 15:00:00,318.29,320.03,318.29,319.62,7188.0,318.29,320.03,318.29,319.62,7188.0
2022-02-16 15:30:00,319.6,320.66,319.25,319.67,21819.0,319.6,320.66,319.25,319.67,21819.0
2022-02-17 09:30:00,318.31,318.31,312.19,313.67,34264.0,318.31,318.31,312.19,313.67,34264.0
2022-02-17 10:00:00,313.47,317.57,313.47,316.88,36761.0,313.47,317.57,313.47,316.88,36761.0
2022-02-17 10:30:00,316.73,319.09,315.95,319.06,4506.0,316.73,319.09,315.95,319.06,4506.0
2022-02-17 11:00:00,319.33,319.45,318.55,319.15,8789.0,319.33,319.45,318.55,319.15,8789.0
2022-02-17 11:30:00,319.53,320.23,318.5,318.9,5211.0,319.53,320.23,318.5,318.9,5211.0
2022-02-17 12:00:00,318.49,319.33,317.53,318.19,2961.0,318.49,319.33,317.53,318.19,2961.0
2022-02-17 12:30:00,318.9,319.56,318.48,318.61,4287.0,318.9,319.56,318.48,318.61,4287.0
2022-02-17 13:00:00,318.56,318.83,317.88,318.28,6250.0,318.56,318.83,317.88,318.28,6250.0
2022-02-17 13:30:00,318.15,318.7,317.58,317.99,4324.0,318.15,318.7,317.58,317.99,4324.0
2022-02-17 14:00:00,317.43,317.43,316.03,316.32,3998.0,317.43,317.43,316.03,316.32,3998.0
2022-02-17 14:30:00,316.3,316.3,315.24,315.29,4917.0,316.3,316.3,315.24,315.29,4917.0
2022-02-17 15:00:00,314.74,314.92,313.41,314.37,7547.0,314.74,314.92,313.41,314.37,7547.0
2022-02-17 15:30:00,314.49,316.23,313.92,315.12,73385.0,314.49,316.23,313.92,315.12,73385.0
2022-02-18 09:30:00,315.98,319.0,313.63,318.42,15151.0,315.98,319.0,313.63,318.42,15151.0
2022-02-18 10:00:00,318.58,318.62,316.15,316.15,4668.0,318.58,318.62,316.15,316.15,4668.0
2022-02-18 10:30:00,315.55,316.16,314.83,314.83,3796.0,315.55,316.16,314.83,314.83,3796.0
2022-02-18 11:00:00,314.62,316.02,313.76,315.82,4920.0,314.62,316.02,313.76,315.82,4920.0
2022-02-18 11:30:00,315.83,316.89,315.53,315.79,8300.0,315.83,316.89,315.53,315.79,8300.0
2022-02-18 12:00:00,315.87,317.85,315.66,316.71,7666.0,315.87,317.85,315.66,316.71,7666.0
2022-02-18 12:30:00,316.07,316.07,314.3,314.89,3565.0,316.07,316.07,314.3,314.89,3565.0
2022-02-18 13:00:00,314.8,315.42,314.26,314.95,3974.0,314.8,315.42,314.26,314.95,3974.0
2022-02-18 13:30:00,315.08,316.53,314.81,316.5,5836.0,315.08,316.53,314.81,316.5,5836.0
2022-02-18 14:00:00,316.56,317.98,316.26,317.98,9425.0,316.56,317.98,316.26,317.98,9425.0
2022-02-18 14:30:00,318.17,318.71,316.03,317.73,40982.0,318.17,318.71,316.03,317.73,40982.0
2022-02-18 15:00:00,317.85,318.17,315.81,316.15,12850.0,317.85,318.17,315.81,316.15,12850.0
2022-02-18 15:30:00,315.91,316.6,315.03,315.97,26246.0,315.91,316.6,315.03,315.97,26246.0
2022-02-22 09:30:00,314.2,317.67,312.44,315.65,15420.0,314.2,317.67,312.44,315.65,15420.0
2022-02-22 10:00:00,316.32,318.55,315.74,318.22,6487.0,316.32,318.55,315.74,318.22,6487.0
2022-02-22 10:30:00,318.89,318.89,315.01,315.24,8470.0,318.89,318.89,315.01,315.24,8470.0
2022-02-22 11:00:00,315.07,315.71,313.32,314.82,14682.0,315.07,315.71,313.32,314.82,14682.0
2022-02-22 11:30:00,315.25,315.96,314.66,314.92,2740.0,315.25,315.96,314.66,314.92,2740.0
2022-02-22 12:00:00,315.25,316.07,315.25,315.87,1729.0,315.25,316.07,315.25,315.87,1729.0
2022-02-22 12:30:00,315.21,315.82,314.99,315.0,3220.0,315.21,315.82,314.99,315.0,3220.0
2022-02-22 13:00:00,314.12,315.09,313.54,314.37,1907.0,314.12,315.09,313.54,314.37,1907.0
2022-02-22 13:30:00,314.42,315.08,313.9,314.17,2829.0,314.42,315.08,313.9,314.17,2829.0
2022-02-22 14:00:00,313.76,314.09,312.76,313.65,3737.0,313.76,314.09,312.76,313.65,3737.0
2022-02-22 14:30:00,313.99,316.01,312.53,315.25,4386.0,313.99,316.01,312.53,315.25,4386.0
2022-02-22 15:00:00,316.22,316.88,315.3,315.79,11232.0,316.22,316.88,315.3,315.79,11232.0
2022-02-22 15:30:00,315.51,315.66,312.92,314.48,21336.0,315.51,315.66,312.92,314.48,21336.0
2022-02-23 09:30:00,315.78,318.67,315.38,316.56,11763.0,315.78,318.67,315.38,316.56,11763.0
2022-02-23 10:00:00,316.53,317.13,314.19,314.19,7022.0,316.53,317.13,314.19,314.19,7022.0
2022-02-23 10:30:00,314.06,315.09,313.34,313.81,4409.0,314.06,315.09,313.34,313.81,4409.0
2022-02-23 11:00:00,313.19,313.41,311.84,312.0,5102.0,313.19,313.41,311.84,312.0,5102.0
2022-02-23 11:30:00,311.8,313.0,311.71,312.35,4759.0,311.8,313.0,311.71,312.35,4759.0
2022-02-23 12:00:00,312.58,313.4,311.94,313.11,5443.0,312.58,313.4,311.94,313.11,5443.0
2022-02-23 12:30:00,313.09,313.09,311.62,311.62,4239.0,313.09,313.09,311.62,311.62,4239.0
2022-02-23 13:00:00,310.74,310.82,309.85,310.28,3000.0,310.74,310.82,309.85,310.28,3000.0
2022-02-23 13:30:00,309.92,310.88,309.18,310.45,2523.0,309.92,310.88,309.18,310.45,2523.0
2022-02-23 14:00:00,310.68,311.01,309.63,309.79,7188.0,310.68,311.01,309.63,309.79,7188.0
2022-02-23 14:30:00,309.79,309.84,307.45,308.31,14285.0,309.79,309.84,307.45,308.31,14285.0
2022-02-23 15:00:00,308.51,309.49,308.22,308.76,22596.0,308.51,309.49,308.22,308.76,22596.0
2022-02-23 15:30:00,308.66,309.0,306.27,306.51,43839.0,308.66,309.0,306.27,306.51,43839.0
2022-02-24 09:30:00,298.55,305.16,297.65,304.22,22928.0,298.55,305.16,297.65,304.22,22928.0
2022-02-24 10:00:00,304.19,307.19,303.1,306.2,18670.0,304.19,307.19,303.1,306.2,18670.0
2022-02-24 10:30:00,305.79,307.23,305.75,306.04,13228.0,305.79,307.23,305.75,306.04,13228.0
2022-02-24 11:00:00,305.75,308.16,305.74,306.89,21333.0,305.75,308.16,305.74,306.89,21333.0
2022-02-24 11:30:00,306.92,309.1,305.37,309.09,5594.0,306.92,309.1,305.37,309.09,5594.0
2022-02-24 12:00:00,308.93,308.93,306.25,306.72,3283.0,308.93,308.93,306.25,306.72,3283.0
2022-02-24 12:30:00,307.6,309.5,306.39,308.75,12404.0,307.6,309.5,306.39,308.75,12404.0
2022-02-24 13:00:00,308.75,309.49,307.7,307.7,6426.0,308.75,309.49,307.7,307.7,6426.0
2022-02-24 13:30:00,308.01,310.36,307.97,307.97,5625.0,308.01,310.36,307.97,307.97,5625.0
2022-02-24 14:00:00,307.95,310.16,307.7,309.24,5274.0,307.95,310.16,307.7,309.24,5274.0
2022-02-24 14:30:00,309.23,310.94,309.22,310.57,8717.0,309.23,310.94,309.22,310.57,8717.0
2022-02-24 15:00:00,310.28,312.5,310.28,311.26,13371.0,310.28,312.5,310.28,311.26,13371.0
2022-02-24 15:30:00,311.45,313.45,311.12,312.43,62206.0,311.45,313.45,311.12,312.43,62206.0
2022-02-25 09:30:00,312.0,315.75,311.42,312.21,9154.0,312.0,315.75,311.42,312.21,9154.0
2022-02-25 10:00:00,310.86,315.65,310.85,315.6,13915.0,310.86,315.65,310.85,315.6,13915.0
2022-02-25 10:30:00,316.18,318.98,316.18,317.68,10636.0,316.18,318.98,316.18,317.68,10636.0
2022-02-25 11:00:00,318.29,321.23,317.42,320.65,11998.0,318.29,321.23,317.42,320.65,11998.0
2022-02-25 11:30:00,320.77,322.37,319.51,322.17,13087.0,320.77,322.37,319.51,322.17,13087.0
2022-02-25 12:00:00,322.42,322.42,320.86,321.67,8019.0,322.42,322.42,320.86,321.67,8019.0
2022-02-25 12:30:00,322.11,323.06,320.7,320.71,8825.0,322.11,323.06,320.7,320.71,8825.0
2022-02-25 13:00:00,321.37,322.47,320.95,322.07,13405.0,321.37,322.47,320.95,322.07,13405.0
2022-02-25 13:30:00,322.82,323.43,322.04,323.07,7610.0,322.82,323.43,322.04,323.07,7610.0
2022-02-25 14:00:00,322.92,323.9,322.64,323.0,9081.0,322.92,323.9,322.64,323.0,9081.0
2022-02-25 14:30:00,323.54,324.08,322.59,323.07,11693.0,323.54,324.08,322.59,323.07,11693.0
2022-02-25 15:00:00,323.07,324.55,322.6,323.85,19015.0,323.07,324.55,322.6,323.85,19015.0
2022-02-25 15:30:00,324.12,324.66,323.16,323.64,60961.0,324.12,324.66,323.16,323.64,60961.0
2022-02-28 09:30:00,320.37,322.72,318.24,318.25,11677.0,320.37,322.72,318.24,318.25,11677.0
2022-02-28 10:00:00,317.81,319.05,317.04,318.11,10087.0,317.81,319.05,317.04,318.11,10087.0
2022-02-28 10:30:00,318.69,320.45,317.24,320.42,9583.0,318.69,320.45,317.24,320.42,9583.0
2022-02-28 11:00:00,320.35,322.07,319.73,322.07,6158.0,320.35,322.07,319.73,322.07,6158.0
2022-02-28 11:30:00,321.8,321.8,320.0,320.47,4738.0,321.8,321.8,320.0,320.47,4738.0
2022-02-28 12:00:00,320.41,320.41,316.41,316.41,4117.0,320.41,320.41,316.41,316.41,4117.0
2022-02-28 12:30:00,316.17,316.59,315.21,315.33,4226.0,316.17,316.59,315.21,315.33,4226.0
2022-02-28 13:00:00,316.04,316.83,314.2,315.03,6104.0,316.04,316.83,314.2,315.03,6104.0
2022-02-28 13:30:00,315.1,317.39,314.95,316.94,5617.0,315.1,317.39,314.95,316.94,5617.0
2022-02-28 14:00:00,317.04,317.04,313.71,314.33,6826.0,317.04,317.04,313.71,314.33,6826.0
2022-02-28 14:30:00,313.9,316.11,313.88,315.51,5139.0,313.9,316.11,313.88,315.51,5139.0
2022-02-28 15:00:00,315.54,315.6,314.08,315.03,8956.0,315.54,315.6,314.08,315.03,8956.0
2022-02-28 15:30:00,314.71,317.4,313.36,316.73,61209.0,314.71,317.4,313.36,316.73,61209.0
2022-03-01 09:30:00,316.05,316.49,312.75,312.75,7549.0,316.05,316.49,312.75,312.75,7549.0
2022-03-01 10:00:00,314.09,317.1,312.91,316.25,16180.0,314.09,317.1,312.91,316.25,16180.0
2022-03-01 10:30:00,315.93,316.29,314.37,315.88,12112.0,315.93,316.29,314.37,315.88,12112.0
2022-03-01 11:00:00,315.87,317.67,315.87,317.43,5301.0,315.87,317.67,315.87,317.43,5301.0
2022-03-01 11:30:00,316.89,316.89,313.01,313.05,3490.0,316.89,316.89,313.01,313.05,3490.0
2022-03-01 12:00:00,312.78,313.88,311.51,313.82,6276.0,312.78,313.88,311.51,313.82,6276.0
2022-03-01 12:30:00,313.58,315.07,313.57,314.96,2786.0,313.58,315.07,313.57,314.96,2786.0
2022-03-01 13:00:00,315.09,315.09,312.98,313.05,3152.0,315.09,315.09,312.98,313.05,3152.0
2022-03-01 13:30:00,313.41,313.99,312.77,313.8,2333.0,313.41,313.99,312.77,313.8,2333.0
2022-03-01 14:00:00,313.51,313.71,311.73,313.35,4627.0,313.51,313.71,311.73,313.35,4627.0
2022-03-01 14:30:00,313.77,314.96,313.25,313.32,4120.0,313.77,314.96,313.25,313.32,4120.0
2022-03-01 15:00:00,313.62,315.43,313.34,313.34,6329.0,313.62,315.43,313.34,313.34,6329.0
2022-03-01 15:30:00,313.11,314.13,311.87,313.66,31589.0,313.11,314.13,311.87,313.66,31589.0
2022-03-02 09:30:00,314.08,317.61,314.08,315.34,8255.0,314.08,317.61,314.08,315.34,8255.0
2022-03-02 10:00:00,315.28,315.47,313.74,314.97,4693.0,315.28,315.47,313.74,314.97,4693.0
2022-03-02 10:30:00,314.33,317.51,314.33,316.5,3684.0,314.33,317.51,314.33,316.5,3684.0
2022-03-02 11:00:00,316.34,316.84,314.75,315.43,6770.0,316.34,316.84,314.75,315.43,6770.0
2022-03-02 11:30:00,315.17,316.21,314.57,316.21,4082.0,315.17,316.21,314.57,316.21,4082.0
2022-03-02 12:00:00,316.0,316.24,315.55,315.61,4513.0,316.0,316.24,315.55,315.61,4513.0
2022-03-02 12:30:00,315.8,316.0,315.3,315.55,3198.0,315.8,316.0,315.3,315.55,3198.0
2022-03-02 13:00:00,316.0,317.54,315.82,317.54,2756.0,316.0,317.54,315.82,317.54,2756.0
2022-03-02 13:30:00,317.65,317.74,317.01,317.01,2825.0,317.65,317.74,317.01,317.01,2825.0
2022-03-02 14:00:00,317.45,317.85,316.58,316.73,3541.0,317.45,317.85,316.58,316.73,3541.0
2022-03-02 14:30:00,316.61,317.26,316.17,316.27,3897.0,316.61,317.26,316.17,316.27,3897.0
2022-03-02 15:00:00,316.36,316.6,315.56,316.6,4101.0,316.36,316.6,315.56,316.6,4101.0
2022-03-02 15:30:00,316.41,316.68,315.02,315.78,27461.0,316.41,316.68,315.02,315.78,27461.0
2022-03-03 09:30:00,319.02,319.61,316.23,317.21,7427.0,319.02,319.61,316.23,317.21,7427.0
2022-03-03 10:00:00,317.22,318.42,316.43,316.65,9817.0,317.22,318.42,316.43,316.65,9817.0
2022-03-03 10:30:00,316.77,317.19,315.94,315.94,4738.0,316.77,317.19,315.94,315.94,4738.0
2022-03-03 11:00:00,316.02,318.52,315.79,318.52,4548.0,316.02,318.52,315.79,318.52,4548.0
2022-03-03 11:30:00,318.21,318.8,316.5,317.8,4201.0,318.21,318.8,316.5,317.8,4201.0
2022-03-03 12:00:00,318.79,320.0,318.38,318.46,7101.0,318.79,320.0,318.38,318.46,7101.0
2022-03-03 12:30:00,318.68,321.26,318.67,321.24,7599.0,318.68,321.26,318.67,321.24,7599.0
2022-03-03 13:00:00,321.41,322.54,321.41,322.54,2567.0,321.41,322.54,321.41,322.54,2567.0
2022-03-03 13:30:00,322.46,322.46,321.3,322.21,2701.0,322.46,322.46,321.3,322.21,2701.0
2022-03-03 14:00:00,322.26,323.05,321.66,322.92,3320.0,322.26,323.05,321.66,322.92,3320.0
2022-03-03 14:30:00,322.92,322.92,320.91,321.11,6558.0,322.92,322.92,320.91,321.11,6558.0
2022-03-03 15:00:00,321.05,321.36,320.12,321.36,15409.0,321.05,321.36,320.12,321.36,15409.0
2022-03-03 15:30:00,321.41,321.84,320.07,321.61,33052.0,321.41,321.84,320.07,321.61,33052.0
2022-03-04 09:30:00,319.54,319.54,317.23,318.18,4189.0,319.54,319.54,317.23,318.18,4189.0
2022-03-04 10:00:00,318.31,318.65,314.34,314.34,4320.0,318.31,318.65,314.34,314.34,4320.0
2022-03-04 10:30:00,313.38,315.2,312.72,313.35,4159.0,313.38,315.2,312.72,313.35,4159.0
2022-03-04 11:00:00,313.59,315.38,312.82,314.58,3648.0,313.59,315.38,312.82,314.58,3648.0
2022-03-04 11:30:00,314.57,316.03,314.18,315.32,3200.0,314.57,316.03,314.18,315.32,3200.0
2022-03-04 12:00:00,315.8,318.5,315.53,317.97,3854.0,315.8,318.5,315.53,317.97,3854.0
2022-03-04 12:30:00,318.5,319.48,317.58,319.48,3242.0,318.5,319.48,317.58,319.48,3242.0
2022-03-04 13:00:00,319.76,320.57,319.39,319.84,12841.0,319.76,320.57,319.39,319.84,12841.0
2022-03-04 13:30:00,320.15,320.65,319.41,319.75,9541.0,320.15,320.65,319.41,319.75,9541.0
2022-03-04 14:00:00,320.02,321.2,319.08,321.06,20966.0,320.02,321.2,319.08,321.06,20966.0
2022-03-04 14:30:00,321.41,321.64,320.27,320.44,7479.0,321.41,321.64,320.27,320.44,7479.0
2022-03-04 15:00:00,320.54,323.49,320.54,322.67,24402.0,320.54,323.49,320.54,322.67,24402.0
2022-03-04 15:30:00,322.9,323.89,321.79,323.01,34100.0,322.9,323.89,321.79,323.01,34100.0
2022-03-07 09:30:00,321.01,321.01,316.57,316.57,5737.0,321.01,321.01,316.57,316.57,5737.0
2022-03-07 10:00:00,315.38,315.38,310.89,311.34,8322.0,315.38,315.38,310.89,311.34,8322.0
2022-03-07 10:30:00,311.48,313.99,311.48,313.02,31444.0,311.48,313.99,311.48,313.02,31444.0
2022-03-07 11:00:00,312.09,312.64,309.1,309.3,11468.0,312.09,312.64,309.1,309.3,11468.0
2022-03-07 11:30:00,308.99,309.09,307.48,308.2,11341.0,308.99,309.09,307.48,308.2,11341.0
2022-03-07 12:00:00,308.24,311.67,308.05,311.67,11577.0,308.24,311.67,308.05,311.67,11577.0
2022-03-07 12:30:00,311.67,314.18,311.13,312.44,10740.0,311.67,314.18,311.13,312.44,10740.0
2022-03-07 13:00:00,312.59,314.14,312.56,313.7,11679.0,312.59,314.14,312.56,313.7,11679.0
2022-03-07 13:30:00,313.49,315.05,312.9,313.44,11898.0,313.49,315.05,312.9,313.44,11898.0
2022-03-07 14:00:00,313.55,316.22,313.55,315.67,17755.0,313.55,316.22,313.55,315.67,17755.0
2022-03-07 14:30:00,315.33,315.84,313.19,314.13,23177.0,315.33,315.84,313.19,314.13,23177.0
2022-03-07 15:00:00,314.33,314.74,312.9,314.61,20309.0,314.33,314.74,312.9,314.61,20309.0
2022-03-07 15:30:00,314.39,315.97,313.64,315.29,69589.0,314.39,315.97,313.64,315.29,69589.0
2022-03-08 09:30:00,312.19,316.76,309.54,311.21,12739.0,312.19,316.76,309.54,311.21,12739.0
2022-03-08 10:00:00,310.61,310.85,307.47,307.47,9666.0,310.61,310.85,307.47,307.47,9666.0
2022-03-08 10:30:00,307.95,310.87,307.13,310.87,10135.0,307.95,310.87,307.13,310.87,10135.0
2022-03-08 11:00:00,310.86,312.98,310.76,311.29,14919.0,310.86,312.98,310.76,311.29,14919.0
2022-03-08 11:30:00,311.18,311.59,309.78,310.28,21952.0,311.18,311.59,309.78,310.28,21952.0
2022-03-08 12:00:00,310.02,313.47,309.65,313.47,24579.0,310.02,313.47,309.65,313.47,24579.0
2022-03-08 12:30:00,313.83,316.2,313.11,314.76,16122.0,313.83,316.2,313.11,314.76,16122.0
2022-03-08 13:00:00,314.96,317.58,314.86,315.4,13490.0,314.96,317.58,314.86,315.4,13490.0
2022-03-08 13:30:00,315.22,315.22,311.96,311.96,7443.0,315.22,315.22,311.96,311.96,7443.0
2022-03-08 14:00:00,310.61,311.37,309.34,311.15,5339.0,310.61,311.37,309.34,311.15,5339.0
2022-03-08 14:30:00,311.2,314.56,310.79,313.31,8853.0,311.2,314.56,310.79,313.31,8853.0
2022-03-08 15:00:00,313.12,314.64,312.26,312.26,7537.0,313.12,314.64,312.26,312.26,7537.0
2022-03-08 15:30:00,311.36,311.36,307.11,307.11,44548.0,311.36,311.36,307.11,307.11,44548.0
2022-03-09 09:30:00,315.08,317.84,312.87,313.05,5295.0,315.08,317.84,312.87,313.05,5295.0
2022-03-09 10:00:00,312.18,316.45,312.18,315.77,4620.0,312.18,316.45,312.18,315.77,4620.0
2022-03-09 10:30:00,315.89,316.32,314.51,315.67,5300.0,315.89,316.32,314.51,315.67,5300.0
2022-03-09 11:00:00,315.08,315.73,313.95,315.17,6890.0,315.08,315.73,313.95,315.17,6890.0
2022-03-09 11:30:00,315.53,317.2,315.46,316.89,3414.0,315.53,317.2,315.46,316.89,3414.0
2022-03-09 12:00:00,316.88,318.25,316.33,318.25,10680.0,316.88,318.25,316.33,318.25,10680.0
2022-03-09 12:30:00,318.37,320.43,318.37,319.94,8102.0,318.37,320.43,318.37,319.94,8102.0
2022-03-09 13:00:00,319.77,320.32,318.97,320.18,4868.0,319.77,320.32,318.97,320.18,4868.0
2022-03-09 13:30:00,319.96,320.96,319.72,320.49,14686.0,319.96,320.96,319.72,320.49,14686.0
2022-03-09 14:00:00,320.57,321.52,320.01,320.21,5448.0,320.57,321.52,320.01,320.21,5448.0
2022-03-09 14:30:00,320.56,321.6,319.96,319.96,7632.0,320.56,321.6,319.96,319.96,7632.0
2022-03-09 15:00:00,319.89,321.74,319.89,321.29,8327.0,319.89,321.74,319.89,321.29,8327.0
2022-03-09 15:30:00,321.59,322.19,320.31,321.12,51967.0,321.59,322.19,320.31,321.12,51967.0
2022-03-10 09:30:00,318.18,321.43,317.68,321.42,16712.0,318.18,321.43,317.68,321.42,16712.0
2022-03-10 10:00:00,320.74,321.15,318.52,318.72,7037.0,320.74,321.15,318.52,318.72,7037.0
2022-03-10 10:30:00,318.67,319.19,317.53,317.53,8157.0,318.67,319.19,317.53,317.53,8157.0
2022-03-10 11:00:00,317.59,317.74,315.16,315.16,6948.0,317.59,317.74,315.16,315.16,6948.0
2022-03-10 11:30:00,315.42,317.4,315.42,317.4,2335.0,315.42,317.4,315.42,317.4,2335.0
2022-03-10 12:00:00,318.33,319.7,317.57,319.42,4205.0,318.33,319.7,317.57,319.42,4205.0
2022-03-10 12:30:00,319.06,319.08,318.3,318.78,3083.0,319.06,319.08,318.3,318.78,3083.0
2022-03-10 13:00:00,318.64,319.36,318.55,319.26,2744.0,318.64,319.36,318.55,319.26,2744.0
2022-03-10 13:30:00,319.46,319.73,318.62,319.71,5636.0,319.46,319.73,318.62,319.71,5636.0
2022-03-10 14:00:00,319.85,320.68,319.43,319.91,4449.0,319.85,320.68,319.43,319.91,4449.0
2022-03-10 14:30:00,319.92,320.24,319.44,320.13,4351.0,319.92,320.24,319.44,320.13,4351.0
2022-03-10 15:00:00,319.82,320.03,318.57,318.82,4428.0,319.82,320.03,318.57,318.82,4428.0
2022-03-10 15:30:00,318.92,320.06,318.57,319.6,26242.0,318.92,320.06,318.57,319.6,26242.0
2022-03-11 09:30:00,322.18,325.0,321.47,322.96,7070.0,322.18,325.0,321.47,322.96,7070.0
2022-03-11 10:00:00,320.96,321.12,319.33,319.75,2684.0,320.96,321.12,319.33,319.75,2684.0
2022-03-11 10:30:00,318.94,320.81,318.45,320.81,2403.0,318.94,320.81,318.45,320.81,2403.0
2022-03-11 11:00:00,320.44,320.64,319.36,320.38,8481.0,320.44,320.64,319.36,320.38,8481.0
2022-03-11 11:30:00,319.87,320.73,319.53,320.61,9826.0,319.87,320.73,319.53,320.61,9826.0
2022-03-11 12:00:00,320.22,320.38,318.24,318.52,7901.0,320.22,320.38,318.24,318.52,7901.0
2022-03-11 12:30:00,318.28,318.81,318.04,318.81,1709.0,318.28,318.81,318.04,318.81,1709.0
2022-03-11 13:00:00,318.91,319.04,317.76,318.73,5527.0,318.91,319.04,317.76,318.73,5527.0
2022-03-11 13:30:00,318.37,319.49,317.53,317.54,4100.0,318.37,319.49,317.53,317.54,4100.0
2022-03-11 14:00:00,316.99,317.95,316.98,317.84,5448.0,316.99,317.95,316.98,317.84,5448.0
2022-03-11 14:30:00,317.86,317.86,314.07,314.38,11305.0,317.86,317.86,314.07,314.38,11305.0
2022-03-11 15:00:00,314.69,315.49,313.96,314.94,10853.0,314.69,315.49,313.96,314.94,10853.0
2022-03-11 15:30:00,314.87,314.87,312.13,312.9,45634.0,314.87,314.87,312.13,312.9,45634.0
2022-03-14 09:30:00,316.01,318.55,313.99,317.71,11828.0,316.01,318.55,313.99,317.71,11828.0
2022-03-14 10:00:00,317.83,319.99,316.79,318.42,18275.0,317.83,319.99,316.79,318.42,18275.0
2022-03-14 10:30:00,317.91,320.64,317.71,320.63,8128.0,317.91,320.64,317.71,320.63,8128.0
2022-03-14 11:00:00,320.74,321.1,319.03,319.96,9907.0,320.74,321.1,319.03,319.96,9907.0
2022-03-14 11:30:00,320.35,320.71,318.64,318.67,55904.0,320.35,320.71,318.64,318.67,55904.0
2022-03-14 12:00:00,318.18,318.48,314.23,314.27,7380.0,318.18,318.48,314.23,314.27,7380.0
2022-03-14 12:30:00,314.56,315.07,313.27,313.36,5904.0,314.56,315.07,313.27,313.36,5904.0
2022-03-14 13:00:00,313.26,313.29,311.4,311.5,10193.0,313.26,313.29,311.4,311.5,10193.0
2022-03-14 13:30:00,311.67,312.29,310.76,311.61,6838.0,311.67,312.29,310.76,311.61,6838.0
2022-03-14 14:00:00,311.5,312.31,310.98,310.98,9288.0,311.5,312.31,310.98,310.98,9288.0
2022-03-14 14:30:00,311.21,313.01,311.21,312.32,13357.0,311.21,313.01,311.21,312.32,13357.0
2022-03-14 15:00:00,312.21,312.89,311.15,311.19,20491.0,312.21,312.89,311.15,311.19,20491.0
2022-03-14 15:30:00,310.95,311.56,310.11,310.82,49141.0,310.95,311.56,310.11,310.82,49141.0
2022-03-15 09:30:00,314.97,315.43,313.24,315.43,9349.0,314.97,315.43,313.24,315.43,9349.0
2022-03-15 10:00:00,316.44,317.08,315.11,315.9,5946.0,316.44,317.08,315.11,315.9,5946.0
2022-03-15 10:30:00,316.89,317.21,314.73,315.14,6231.0,316.89,317.21,314.73,315.14,6231.0
2022-03-15 11:00:00,316.02,316.99,315.79,316.9,4612.0,316.02,316.99,315.79,316.9,4612.0
2022-03-15 11:30:00,316.73,317.26,314.92,315.42,5456.0,316.73,317.26,314.92,315.42,5456.0
2022-03-15 12:00:00,314.73,316.21,314.72,316.01,8787.0,314.73,316.21,314.72,316.01,8787.0
2022-03-15 12:30:00,316.27,317.15,315.55,315.89,3290.0,316.27,317.15,315.55,315.89,3290.0
2022-03-15 13:00:00,316.0,316.23,314.39,314.61,5691.0,316.0,316.23,314.39,314.61,5691.0
2022-03-15 13:30:00,313.99,314.71,313.92,314.52,4418.0,313.99,314.71,313.92,314.52,4418.0
2022-03-15 14:00:00,314.49,315.25,314.15,314.52,8066.0,314.49,315.25,314.15,314.52,8066.0
2022-03-15 14:30:00,314.32,316.5,314.1,316.5,5657.0,314.32,316.5,314.1,316.5,5657.0
2022-03-15 15:00:00,316.65,317.73,316.52,317.63,6101.0,316.65,317.73,316.52,317.63,6101.0
2022-03-15 15:30:00,317.67,318.39,316.73,317.2,39378.0,317.67,318.39,316.73,317.2,39378.0
2022-03-16 09:30:00,321.08,327.59,320.18,325.28,15557.0,321.08,327.59,320.18,325.28,15557.0
2022-03-16 10:00:00,325.35,327.8,324.73,326.21,17149.0,325.35,327.8,324.73,326.21,17149.0
2022-03-16 10:30:00,325.49,325.58,323.34,323.83,19685.0,325.49,325.58,323.34,323.83,19685.0
2022-03-16 11:00:00,323.95,325.47,323.33,324.13,4755.0,323.95,325.47,323.33,324.13,4755.0
2022-03-16 11:30:00,323.98,325.18,323.8,324.58,4100.0,323.98,325.18,323.8,324.58,4100.0
2022-03-16 12:00:00,324.79,326.52,324.79,325.64,4026.0,324.79,326.52,324.79,325.64,4026.0
2022-03-16 12:30:00,325.9,326.52,324.72,324.72,3390.0,325.9,326.52,324.72,324.72,3390.0
2022-03-16 13:00:00,325.18,325.18,323.35,324.02,3052.0,325.18,325.18,323.35,324.02,3052.0
2022-03-16 13:30:00,323.62,324.96,323.61,324.95,3562.0,323.62,324.96,323.61,324.95,3562.0
2022-03-16 14:00:00,324.31,324.4,319.94,320.26,6795.0,324.31,324.4,319.94,320.26,6795.0
2022-03-16 14:30:00,319.16,323.83,318.76,323.83,15660.0,319.16,323.83,318.76,323.83,15660.0
2022-03-16 15:00:00,323.22,325.01,322.85,324.66,9889.0,323.22,325.01,322.85,324.66,9889.0
2022-03-16 15:30:00,324.47,327.15,323.71,327.04,20056.0,324.47,327.15,323.71,327.04,20056.0
2022-03-17 09:30:00,326.12,327.63,325.58,326.86,9015.0,326.12,327.63,325.58,326.86,9015.0
2022-03-17 10:00:00,327.65,330.81,327.29,329.82,6177.0,327.65,330.81,327.29,329.82,6177.0
2022-03-17 10:30:00,329.3,329.49,327.86,328.0,4718.0,329.3,329.49,327.86,328.0,4718.0
2022-03-17 11:00:00,327.48,328.46,326.72,327.94,3934.0,327.48,328.46,326.72,327.94,3934.0
2022-03-17 11:30:00,328.0,328.76,327.03,327.22,8167.0,328.0,328.76,327.03,327.22,8167.0
2022-03-17 12:00:00,327.41,329.39,327.1,329.36,2301.0,327.41,329.39,327.1,329.36,2301.0
2022-03-17 12:30:00,329.32,329.79,329.01,329.46,3259.0,329.32,329.79,329.01,329.46,3259.0
2022-03-17 13:00:00,329.29,331.07,329.25,330.97,3900.0,329.29,331.07,329.25,330.97,3900.0
2022-03-17 13:30:00,330.77,331.36,330.28,330.78,9491.0,330.77,331.36,330.28,330.78,9491.0
2022-03-17 14:00:00,330.42,330.73,328.92,328.92,5639.0,330.42,330.73,328.92,328.92,5639.0
2022-03-17 14:30:00,329.03,330.43,328.99,330.15,10084.0,329.03,330.43,328.99,330.15,10084.0
2022-03-17 15:00:00,329.97,330.54,329.22,330.33,8262.0,329.97,330.54,329.22,330.33,8262.0
2022-03-17 15:30:00,330.29,331.24,329.69,330.79,46057.0,330.29,331.24,329.69,330.79,46057.0
2022-03-18 09:30:00,329.67,332.2,328.79,331.05,67534.0,329.67,332.2,328.79,331.05,67534.0
2022-03-18 10:00:00,331.39,334.99,331.37,334.99,8823.0,331.39,334.99,331.37,334.99,8823.0
2022-03-18 10:30:00,335.03,335.68,334.01,335.24,14760.0,335.03,335.68,334.01,335.24,14760.0
2022-03-18 11:00:00,335.06,335.85,334.36,334.61,8940.0,335.06,335.85,334.36,334.61,8940.0
2022-03-18 11:30:00,334.77,335.14,332.92,334.02,20293.0,334.77,335.14,332.92,334.02,20293.0
2022-03-18 12:00:00,334.0,336.09,333.86,335.66,7013.0,334.0,336.09,333.86,335.66,7013.0
2022-03-18 12:30:00,335.74,336.34,335.1,335.2,6315.0,335.74,336.34,335.1,335.2,6315.0
2022-03-18 13:00:00,335.42,335.9,335.05,335.73,7112.0,335.42,335.9,335.05,335.73,7112.0
2022-03-18 13:30:00,335.68,336.76,335.58,335.84,6213.0,335.68,336.76,335.58,335.84,6213.0
2022-03-18 14:00:00,336.05,336.93,335.57,336.42,9722.0,336.05,336.93,335.57,336.42,9722.0
2022-03-18 14:30:00,336.49,336.53,335.56,336.09,9435.0,336.49,336.53,335.56,336.09,9435.0
2022-03-18 15:00:00,336.08,336.68,335.64,335.99,22693.0,336.08,336.68,335.64,335.99,22693.0
2022-03-18 15:30:00,336.11,338.88,336.11,337.92,61612.0,336.11,338.88,336.11,337.92,61612.0
2022-03-21 09:30:00,338.8,341.63,336.02,338.96,43724.0,338.8,341.63,336.02,338.96,43724.0
2022-03-21 10:00:00,338.85,340.27,337.47,337.47,10923.0,338.85,340.27,337.47,337.47,10923.0
2022-03-21 10:30:00,337.24,341.15,336.74,341.14,7355.0,337.24,341.15,336.74,341.14,7355.0
2022-03-21 11:00:00,341.34,341.94,340.23,341.94,8838.0,341.34,341.94,340.23,341.94,8838.0
2022-03-21 11:30:00,341.87,342.1,339.85,340.79,8725.0,341.87,342.1,339.85,340.79,8725.0
2022-03-21 12:00:00,340.57,340.57,338.78,338.96,29364.0,340.57,340.57,338.78,338.96,29364.0
2022-03-21 12:30:00,339.13,340.18,337.31,338.13,20363.0,339.13,340.18,337.31,338.13,20363.0
2022-03-21 13:00:00,338.27,338.62,337.33,337.85,8052.0,338.27,338.62,337.33,337.85,8052.0
2022-03-21 13:30:00,337.41,339.17,337.37,338.78,8137.0,337.41,339.17,337.37,338.78,8137.0
2022-03-21 14:00:00,339.14,339.14,337.28,339.01,7896.0,339.14,339.14,337.28,339.01,7896.0
2022-03-21 14:30:00,338.81,338.81,336.48,336.48,6753.0,338.81,338.81,336.48,336.48,6753.0
2022-03-21 15:00:00,336.77,337.88,336.44,337.59,6402.0,336.77,337.88,336.44,337.59,6402.0
2022-03-21 15:30:00,337.89,338.65,335.95,338.08,29890.0,337.89,338.65,335.95,338.08,29890.0
2022-03-22 09:30:00,338.61,338.61,336.11,337.14,4111.0,338.61,338.61,336.11,337.14,4111.0
2022-03-22 10:00:00,337.71,339.67,337.27,338.81,4551.0,337.71,339.67,337.27,338.81,4551.0
2022-03-22 10:30:00,338.85,339.8,338.47,338.57,3519.0,338.85,339.8,338.47,338.57,3519.0
2022-03-22 11:00:00,338.48,338.72,337.72,338.72,5289.0,338.48,338.72,337.72,338.72,5289.0
2022-03-22 11:30:00,339.02,339.78,338.52,339.78,4871.0,339.02,339.78,338.52,339.78,4871.0
2022-03-22 12:00:00,340.03,340.21,339.29,339.42,4663.0,340.03,340.21,339.29,339.42,4663.0
2022-03-22 12:30:00,339.37,339.93,338.62,338.82,5341.0,339.37,339.93,338.62,338.82,5341.0
2022-03-22 13:00:00,338.86,339.97,338.85,339.73,6447.0,338.86,339.97,338.85,339.73,6447.0
2022-03-22 13:30:00,339.93,339.93,338.68,339.08,4339.0,339.93,339.93,338.68,339.08,4339.0
2022-03-22 14:00:00,339.25,340.08,338.59,339.56,4493.0,339.25,340.08,338.59,339.56,4493.0
2022-03-22 14:30:00,340.07,340.45,339.87,340.3,2916.0,340.07,340.45,339.87,340.3,2916.0
2022-03-22 15:00:00,340.12,341.39,340.11,341.0,7056.0,340.12,341.39,340.11,341.0,7056.0
2022-03-22 15:30:00,340.9,341.67,339.71,339.79,122415.0,340.9,341.67,339.71,339.79,122415.0
2022-03-23 09:30:00,336.69,336.69,331.56,332.18,12998.0,336.69,336.69,331.56,332.18,12998.0
2022-03-23 10:00:00,332.18,332.5,330.05,332.42,12693.0,332.18,332.5,330.05,332.42,12693.0
2022-03-23 10:30:00,332.5,332.52,330.11,330.69,12378.0,332.5,332.52,330.11,330.69,12378.0
2022-03-23 11:00:00,330.67,332.0,330.57,331.17,8316.0,330.67,332.0,330.57,331.17,8316.0
2022-03-23 11:30:00,331.31,332.37,330.36,330.36,48091.0,331.31,332.37,330.36,330.36,48091.0
2022-03-23 12:00:00,330.57,331.03,327.14,327.16,11649.0,330.57,331.03,327.14,327.16,11649.0
2022-03-23 12:30:00,327.08,327.31,325.86,326.97,10684.0,327.08,327.31,325.86,326.97,10684.0
2022-03-23 13:00:00,326.73,326.96,324.15,324.36,6063.0,326.73,326.96,324.15,324.36,6063.0
2022-03-23 13:30:00,324.74,325.58,324.39,325.58,4075.0,324.74,325.58,324.39,325.58,4075.0
2022-03-23 14:00:00,325.09,326.13,324.62,325.39,3002.0,325.09,326.13,324.62,325.39,3002.0
2022-03-23 14:30:00,325.81,325.81,324.0,324.04,10901.0,325.81,325.81,324.0,324.04,10901.0
2022-03-23 15:00:00,323.98,324.11,323.3,324.0,6318.0,323.98,324.11,323.3,324.0,6318.0
2022-03-23 15:30:00,324.0,325.36,323.47,323.85,55065.0,324.0,325.36,323.47,323.85,55065.0
2022-03-24 09:30:00,325.14,325.14,321.37,322.5,9136.0,325.14,325.14,321.37,322.5,9136.0
2022-03-24 10:00:00,323.13,323.43,320.47,320.48,6023.0,323.13,323.43,320.47,320.48,6023.0
2022-03-24 10:30:00,320.67,321.82,320.54,321.02,11749.0,320.67,321.82,320.54,321.02,11749.0
2022-03-24 11:00:00,321.09,323.77,321.08,323.77,9078.0,321.09,323.77,321.08,323.77,9078.0
2022-03-24 11:30:00,323.81,325.28,323.6,324.69,7603.0,323.81,325.28,323.6,324.69,7603.0
2022-03-24 12:00:00,324.45,324.45,323.29,323.3,2809.0,324.45,324.45,323.29,323.3,2809.0
2022-03-24 12:30:00,323.49,323.65,322.34,322.49,5118.0,323.49,323.65,322.34,322.49,5118.0
2022-03-24 13:00:00,322.52,322.99,322.07,322.39,3461.0,322.52,322.99,322.07,322.39,3461.0
2022-03-24 13:30:00,322.32,322.74,322.22,322.44,4145.0,322.32,322.74,322.22,322.44,4145.0
2022-03-24 14:00:00,322.59,322.78,322.25,322.61,9452.0,322.59,322.78,322.25,322.61,9452.0
2022-03-24 14:30:00,322.7,323.35,322.25,323.3,4826.0,322.7,323.35,322.25,323.3,4826.0
2022-03-24 15:00:00,323.38,324.59,323.2,324.03,9942.0,323.38,324.59,323.2,324.03,9942.0
2022-03-24 15:30:00,324.37,325.33,323.71,325.05,43141.0,324.37,325.33,323.71,325.05,43141.0
2022-03-25 09:30:00,327.28,327.44,323.84,324.2,3431.0,327.28,327.44,323.84,324.2,3431.0
2022-03-25 10:00:00,324.33,324.33,322.75,323.41,3281.0,324.33,324.33,322.75,323.41,3281.0
2022-03-25 10:30:00,323.25,324.43,322.82,324.19,4020.0,323.25,324.43,322.82,324.19,4020.0
2022-03-25 11:00:00,323.81,323.85,321.58,321.65,5331.0,323.81,323.85,321.58,321.65,5331.0
2022-03-25 11:30:00,321.99,323.3,321.99,322.62,1500.0,321.99,323.3,321.99,322.62,1500.0
2022-03-25 12:00:00,322.62,324.12,322.61,323.7,2822.0,322.62,324.12,322.61,323.7,2822.0
2022-03-25 12:30:00,323.49,324.21,323.29,323.88,4163.0,323.49,324.21,323.29,323.88,4163.0
2022-03-25 13:00:00,323.9,324.77,323.29,323.31,4501.0,323.9,324.77,323.29,323.31,4501.0
2022-03-25 13:30:00,323.87,325.27,323.87,325.27,1300.0,323.87,325.27,323.87,325.27,1300.0
2022-03-25 14:00:00,324.97,325.67,324.84,325.31,2637.0,324.97,325.67,324.84,325.31,2637.0
2022-03-25 14:30:00,325.41,325.54,324.49,324.87,2370.0,325.41,325.54,324.49,324.87,2370.0
2022-03-25 15:00:00,324.66,324.84,324.11,324.12,5190.0,324.66,324.84,324.11,324.12,5190.0
2022-03-25 15:30:00,324.24,326.21,324.01,325.85,21716.0,324.24,326.21,324.01,325.85,21716.0
2022-03-28 09:30:00,327.13,329.47,327.13,328.62,8310.0,327.13,329.47,327.13,328.62,8310.0
2022-03-28 10:00:00,328.15,328.15,325.37,326.3,12611.0,328.15,328.15,325.37,326.3,12611.0
2022-03-28 10:30:00,326.19,328.01,326.09,328.01,6447.0,326.19,328.01,326.09,328.01,6447.0
2022-03-28 11:00:00,327.83,327.84,325.82,326.71,8262.0,327.83,327.84,325.82,326.71,8262.0
2022-03-28 11:30:00,326.69,327.13,324.5,324.61,4289.0,326.69,327.13,324.5,324.61,4289.0
2022-03-28 12:00:00,324.6,326.13,324.09,324.09,11054.0,324.6,326.13,324.09,324.09,11054.0
2022-03-28 12:30:00,324.61,324.93,323.87,324.72,5908.0,324.61,324.93,323.87,324.72,5908.0
2022-03-28 13:00:00,324.94,325.59,324.72,325.56,6305.0,324.94,325.59,324.72,325.56,6305.0
2022-03-28 13:30:00,325.97,326.42,325.3,325.85,4663.0,325.97,326.42,325.3,325.85,4663.0
2022-03-28 14:00:00,325.97,325.99,324.64,325.03,6853.0,325.97,325.99,324.64,325.03,6853.0
2022-03-28 14:30:00,325.0,326.16,325.0,326.16,6128.0,325.0,326.16,325.0,326.16,6128.0
2022-03-28 15:00:00,325.97,326.75,325.86,326.48,6867.0,325.97,326.75,325.86,326.48,6867.0
2022-03-28 15:30:00,326.51,327.93,326.51,327.93,25920.0,326.51,327.93,326.51,327.93,25920.0
2022-03-29 09:30:00,332.47,334.65,330.98,334.64,15217.0,332.47,334.65,330.98,334.64,15217.0
2022-03-29 10:00:00,334.18,334.35,330.51,331.02,8069.0,334.18,334.35,330.51,331.02,8069.0
2022-03-29 10:30:00,331.23,331.23,330.1,330.38,9906.0,331.23,331.23,330.1,330.38,9906.0
2022-03-29 11:00:00,330.48,330.86,328.94,330.06,13775.0,330.48,330.86,328.94,330.06,13775.0
2022-03-29 11:30:00,329.88,330.38,329.51,329.61,7868.0,329.88,330.38,329.51,329.61,7868.0
2022-03-29 12:00:00,329.41,329.42,327.09,327.5,16722.0,329.41,329.42,327.09,327.5,16722.0
2022-03-29 12:30:00,327.09,327.42,326.48,327.29,19784.0,327.09,327.42,326.48,327.29,19784.0
2022-03-29 13:00:00,327.27,327.27,325.99,326.38,7271.0,327.27,327.27,325.99,326.38,7271.0
2022-03-29 13:30:00,326.39,327.19,326.26,326.27,6429.0,326.39,327.19,326.26,326.27,6429.0
2022-03-29 14:00:00,326.36,326.67,325.68,326.0,12753.0,326.36,326.67,325.68,326.0,12753.0
2022-03-29 14:30:00,325.87,326.71,325.7,326.71,14126.0,325.87,326.71,325.7,326.71,14126.0
2022-03-29 15:00:00,326.89,327.86,326.85,327.22,12157.0,326.89,327.86,326.85,327.22,12157.0
2022-03-29 15:30:00,327.5,327.5,325.84,326.88,74897.0,327.5,327.5,325.84,326.88,74897.0
2022-03-30 09:30:00,326.38,327.4,324.87,325.78,7901.0,326.38,327.4,324.87,325.78,7901.0
2022-03-30 10:00:00,326.33,327.1,325.55,326.27,6600.0,326.33,327.1,325.55,326.27,6600.0
2022-03-30 10:30:00,326.12,326.22,321.78,322.48,17405.0,326.12,326.22,321.78,322.48,17405.0
2022-03-30 11:00:00,322.6,323.92,321.6,321.6,22611.0,322.6,323.92,321.6,321.6,22611.0
2022-03-30 11:30:00,321.55,321.84,320.66,321.69,28215.0,321.55,321.84,320.66,321.69,28215.0
2022-03-30 12:00:00,321.81,322.21,321.15,321.91,31326.0,321.81,322.21,321.15,321.91,31326.0
2022-03-30 12:30:00,321.78,323.26,321.78,322.56,7986.0,321.78,323.26,321.78,322.56,7986.0
2022-03-30 13:00:00,322.75,322.75,321.17,321.26,4521.0,322.75,322.75,321.17,321.26,4521.0
2022-03-30 13:30:00,321.39,321.55,320.71,320.8,7027.0,321.39,321.55,320.71,320.8,7027.0
2022-03-30 14:00:00,320.74,321.14,320.21,320.75,8977.0,320.74,321.14,320.21,320.75,8977.0
2022-03-30 14:30:00,320.66,321.9,320.43,321.32,11094.0,320.66,321.9,320.43,321.32,11094.0
2022-03-30 15:00:00,321.29,321.43,320.6,320.81,12566.0,321.29,321.43,320.6,320.81,12566.0
2022-03-30 15:30:00,320.76,321.79,320.14,321.65,86386.0,320.76,321.79,320.14,321.65,86386.0
2022-03-31 09:30:00,322.41,322.94,318.35,322.94,11892.0,322.41,322.94,318.35,322.94,11892.0
2022-03-31 10:00:00,322.63,322.75,320.84,320.84,15527.0,322.63,322.75,320.84,320.84,15527.0
2022-03-31 10:30:00,321.0,321.6,320.2,321.5,13768.0,321.0,321.6,320.2,321.5,13768.0
2022-03-31 11:00:00,321.3,321.63,319.93,320.1,9894.0,321.3,321.63,319.93,320.1,9894.0
2022-03-31 11:30:00,320.1,320.3,319.04,319.12,11038.0,320.1,320.3,319.04,319.12,11038.0
2022-03-31 12:00:00,319.25,319.35,317.3,317.3,3739.0,319.25,319.35,317.3,317.3,3739.0
2022-03-31 12:30:00,317.29,319.21,317.29,317.54,3550.0,317.29,319.21,317.29,317.54,3550.0
2022-03-31 13:00:00,317.69,318.24,317.55,318.22,4855.0,317.69,318.24,317.55,318.22,4855.0
2022-03-31 13:30:00,318.21,318.23,317.67,318.0,2610.0,318.21,318.23,317.67,318.0,2610.0
2022-03-31 14:00:00,317.95,317.95,316.11,316.34,5311.0,317.95,317.95,316.11,316.34,5311.0
2022-03-31 14:30:00,316.38,316.39,315.05,315.09,5036.0,316.38,316.39,315.05,315.09,5036.0
2022-03-31 15:00:00,315.28,315.69,312.69,312.94,6882.0,315.28,315.69,312.69,312.94,6882.0
2022-03-31 15:30:00,312.92,312.95,310.21,310.33,65243.0,312.92,312.95,310.21,310.33,65243.0
2022-04-01 09:30:00,312.2,312.2,306.4,308.23,17571.0,312.2,312.2,306.4,308.23,17571.0
2022-04-01 10:00:00,309.85,309.85,306.79,306.79,8789.0,309.85,309.85,306.79,306.79,8789.0
2022-04-01 10:30:00,306.8,306.96,304.89,305.89,14159.0,306.8,306.96,304.89,305.89,14159.0
2022-04-01 11:00:00,306.2,306.35,305.4,305.79,9274.0,306.2,306.35,305.4,305.79,9274.0
2022-04-01 11:30:00,305.48,305.86,304.16,305.15,9883.0,305.48,305.86,304.16,305.15,9883.0
2022-04-01 12:00:00,305.39,305.68,304.64,305.18,5360.0,305.39,305.68,304.64,305.18,5360.0
2022-04-01 12:30:00,304.8,305.84,304.01,305.64,8818.0,304.8,305.84,304.01,305.64,8818.0
2022-04-01 13:00:00,305.94,308.55,305.68,308.45,9051.0,305.94,308.55,305.68,308.45,9051.0
2022-04-01 13:30:00,308.44,309.3,308.04,308.85,7263.0,308.44,309.3,308.04,308.85,7263.0
2022-04-01 14:00:00,308.82,309.32,308.47,308.85,9627.0,308.82,309.32,308.47,308.85,9627.0
2022-04-01 14:30:00,309.05,309.73,308.69,309.03,8776.0,309.05,309.73,308.69,309.03,8776.0
2022-04-01 15:00:00,309.8,309.8,307.32,307.42,8110.0,309.8,309.8,307.32,307.42,8110.0
2022-04-01 15:30:00,307.5,308.96,306.26,308.71,46234.0,307.5,308.96,306.26,308.71,46234.0
2022-04-04 09:30:00,308.7,311.47,308.57,309.53,17818.0,308.7,311.47,308.57,309.53,17818.0
2022-04-04 10:00:00,309.53,311.37,308.02,310.09,10731.0,309.53,311.37,308.02,310.09,10731.0
2022-04-04 10:30:00,310.58,310.58,308.51,309.51,4947.0,310.58,310.58,308.51,309.51,4947.0
2022-04-04 11:00:00,309.24,312.36,309.24,312.24,5966.0,309.24,312.36,309.24,312.24,5966.0
2022-04-04 11:30:00,312.25,312.9,311.55,312.1,7722.0,312.25,312.9,311.55,312.1,7722.0
2022-04-04 12:00:00,312.22,313.04,311.3,313.04,9287.0,312.22,313.04,311.3,313.04,9287.0
2022-04-04 12:30:00,313.07,313.29,312.1,312.1,4380.0,313.07,313.29,312.1,312.1,4380.0
2022-04-04 13:00:00,312.2,312.55,311.84,312.1,3220.0,312.2,312.55,311.84,312.1,3220.0
2022-04-04 13:30:00,312.09,312.09,310.37,311.09,4815.0,312.09,312.09,310.37,311.09,4815.0
2022-04-04 14:00:00,311.24,311.24,309.78,310.75,4369.0,311.24,311.24,309.78,310.75,4369.0
2022-04-04 14:30:00,310.72,311.41,310.19,310.62,7917.0,310.72,311.41,310.19,310.62,7917.0
2022-04-04 15:00:00,310.73,310.73,310.04,310.31,5440.0,310.73,310.73,310.04,310.31,5440.0
2022-04-04 15:30:00,310.27,311.17,310.15,310.36,40566.0,310.27,311.17,310.15,310.36,40566.0
2022-04-05 09:30:00,307.47,308.74,304.84,308.74,22642.0,307.47,308.74,304.84,308.74,22642.0
2022-04-05 10:00:00,308.6,308.83,305.77,307.18,11964.0,308.6,308.83,305.77,307.18,11964.0
2022-04-05 10:30:00,307.33,310.23,307.22,309.92,10905.0,307.33,310.23,307.22,309.92,10905.0
2022-04-05 11:00:00,309.98,310.33,309.02,309.89,5863.0,309.98,310.33,309.02,309.89,5863.0
2022-04-05 11:30:00,309.74,309.76,307.8,308.07,3824.0,309.74,309.76,307.8,308.07,3824.0
2022-04-05 12:00:00,307.7,308.48,307.47,307.55,3170.0,307.7,308.48,307.47,307.55,3170.0
2022-04-05 12:30:00,307.4,308.88,307.27,308.88,6479.0,307.4,308.88,307.27,308.88,6479.0
2022-04-05 13:00:00,308.88,310.12,308.66,309.37,12017.0,308.88,310.12,308.66,309.37,12017.0
2022-04-05 13:30:00,309.45,309.57,307.3,307.55,6657.0,309.45,309.57,307.3,307.55,6657.0
2022-04-05 14:00:00,307.5,307.72,306.62,307.1,5210.0,307.5,307.72,306.62,307.1,5210.0
2022-04-05 14:30:00,307.12,307.12,305.51,305.51,9133.0,307.12,307.12,305.51,305.51,9133.0
2022-04-05 15:00:00,305.78,305.95,304.45,304.63,11209.0,305.78,305.95,304.45,304.63,11209.0
2022-04-05 15:30:00,304.59,305.36,303.47,305.35,69843.0,304.59,305.36,303.47,305.35,69843.0
2022-04-06 09:30:00,302.04,303.06,299.25,300.0,19276.0,302.04,303.06,299.25,300.0,19276.0
2022-04-06 10:00:00,299.93,301.24,297.43,297.43,17958.0,299.93,301.24,297.43,297.43,17958.0
2022-04-06 10:30:00,297.3,298.1,296.53,296.8,12214.0,297.3,298.1,296.53,296.8,12214.0
2022-04-06 11:00:00,296.53,299.26,296.37,299.1,13939.0,296.53,299.26,296.37,299.1,13939.0
2022-04-06 11:30:00,299.08,300.56,298.56,299.4,10576.0,299.08,300.56,298.56,299.4,10576.0
2022-04-06 12:00:00,299.38,300.14,298.69,299.89,8950.0,299.38,300.14,298.69,299.89,8950.0
2022-04-06 12:30:00,299.6,301.4,299.6,301.4,4289.0,299.6,301.4,299.6,301.4,4289.0
2022-04-06 13:00:00,301.17,302.37,300.77,302.16,5681.0,301.17,302.37,300.77,302.16,5681.0
2022-04-06 13:30:00,302.0,302.6,301.8,301.98,57821.0,302.0,302.6,301.8,301.98,57821.0
2022-04-06 14:00:00,301.79,303.4,299.72,300.91,7582.0,301.79,303.4,299.72,300.91,7582.0
2022-04-06 14:30:00,300.88,302.04,300.88,301.85,11174.0,300.88,302.04,300.88,301.85,11174.0
2022-04-06 15:00:00,302.11,302.99,300.08,300.27,31512.0,302.11,302.99,300.08,300.27,31512.0
2022-04-06 15:30:00,300.16,304.34,299.65,304.11,87100.0,300.16,304.34,299.65,304.11,87100.0
2022-04-07 09:30:00,302.94,308.09,302.88,307.29,23812.0,302.94,308.09,302.88,307.29,23812.0
2022-04-07 10:00:00,308.01,310.0,307.66,308.81,16391.0,308.01,310.0,307.66,308.81,16391.0
2022-04-07 10:30:00,308.9,309.63,307.14,308.83,22424.0,308.9,309.63,307.14,308.83,22424.0
2022-04-07 11:00:00,309.66,310.02,308.76,309.22,7002.0,309.66,310.02,308.76,309.22,7002.0
2022-04-07 11:30:00,309.35,310.14,308.88,308.94,6063.0,309.35,310.14,308.88,308.94,6063.0
2022-04-07 12:00:00,309.89,311.07,309.78,310.81,5087.0,309.89,311.07,309.78,310.81,5087.0
2022-04-07 12:30:00,310.81,311.13,309.59,309.94,3631.0,310.81,311.13,309.59,309.94,3631.0
2022-04-07 13:00:00,310.29,313.86,310.29,313.69,10017.0,310.29,313.86,310.29,313.69,10017.0
2022-04-07 13:30:00,313.77,315.14,312.54,314.57,29712.0,313.77,315.14,312.54,314.57,29712.0
2022-04-07 14:00:00,314.51,314.51,312.79,313.25,10401.0,314.51,314.51,312.79,313.25,10401.0
2022-04-07 14:30:00,312.47,313.63,311.94,313.53,4622.0,312.47,313.63,311.94,313.53,4622.0
2022-04-07 15:00:00,313.86,315.0,313.78,314.06,13156.0,313.86,315.0,313.78,314.06,13156.0
2022-04-07 15:30:00,314.22,315.49,313.74,313.76,49455.0,314.22,315.49,313.74,313.76,49455.0
2022-04-08 09:30:00,313.49,315.19,312.25,313.43,10743.0,313.49,315.19,312.25,313.43,10743.0
2022-04-08 10:00:00,313.43,314.63,313.16,314.13,4104.0,313.43,314.63,313.16,314.13,4104.0
2022-04-08 10:30:00,314.33,314.99,314.15,314.75,4300.0,314.33,314.99,314.15,314.75,4300.0
2022-04-08 11:00:00,315.37,315.37,314.55,314.71,11382.0,315.37,315.37,314.55,314.71,11382.0
2022-04-08 11:30:00,315.0,315.0,313.9,314.41,9504.0,315.0,315.0,313.9,314.41,9504.0
2022-04-08 12:00:00,314.59,317.05,314.32,316.61,12830.0,314.59,317.05,314.32,316.61,12830.0
2022-04-08 12:30:00,316.26,316.34,315.48,315.86,3520.0,316.26,316.34,315.48,315.86,3520.0
2022-04-08 13:00:00,316.09,316.11,315.47,315.55,2933.0,316.09,316.11,315.47,315.55,2933.0
2022-04-08 13:30:00,315.63,316.17,315.31,316.14,4457.0,315.63,316.17,315.31,316.14,4457.0
2022-04-08 14:00:00,316.14,316.33,315.33,315.33,7998.0,316.14,316.33,315.33,315.33,7998.0
2022-04-08 14:30:00,315.43,316.24,315.02,315.82,4755.0,315.43,316.24,315.02,315.82,4755.0
2022-04-08 15:00:00,315.6,315.78,314.41,314.41,3080.0,315.6,315.78,314.41,314.41,3080.0
2022-04-08 15:30:00,314.34,314.38,311.65,312.51,44142.0,314.34,314.38,311.65,312.51,44142.0
2022-04-11 09:30:00,309.95,310.0,305.85,305.85,11734.0,309.95,310.0,305.85,305.85,11734.0
2022-04-11 10:00:00,305.0,305.26,301.04,302.2,19563.0,305.0,305.26,301.04,302.2,19563.0
2022-04-11 10:30:00,302.37,303.97,302.0,303.78,3600.0,302.37,303.97,302.0,303.78,3600.0
2022-04-11 11:00:00,304.17,304.96,303.22,304.57,4600.0,304.17,304.96,303.22,304.57,4600.0
2022-04-11 11:30:00,304.91,307.2,304.91,306.25,4323.0,304.91,307.2,304.91,306.25,4323.0
2022-04-11 12:00:00,306.48,307.3,306.25,306.25,6100.0,306.48,307.3,306.25,306.25,6100.0
2022-04-11 12:30:00,306.11,307.04,305.99,307.04,2429.0,306.11,307.04,305.99,307.04,2429.0
2022-04-11 13:00:00,307.22,307.33,305.99,306.21,3650.0,307.22,307.33,305.99,306.21,3650.0
2022-04-11 13:30:00,306.31,307.51,306.31,307.51,2784.0,306.31,307.51,306.31,307.51,2784.0
2022-04-11 14:00:00,307.38,307.38,305.42,305.48,2778.0,307.38,307.38,305.42,305.48,2778.0
2022-04-11 14:30:00,305.29,305.62,304.84,305.03,5710.0,305.29,305.62,304.84,305.03,5710.0
2022-04-11 15:00:00,305.13,305.46,303.55,303.62,4958.0,305.13,305.46,303.55,303.62,4958.0
2022-04-11 15:30:00,303.56,303.78,302.01,302.58,22945.0,303.56,303.78,302.01,302.58,22945.0
2022-04-12 09:30:00,302.61,306.21,302.61,304.56,5624.0,302.61,306.21,302.61,304.56,5624.0
2022-04-12 10:00:00,304.81,304.81,303.46,303.46,3067.0,304.81,304.81,303.46,303.46,3067.0
2022-04-12 10:30:00,303.02,303.23,301.2,301.78,3369.0,303.02,303.23,301.2,301.78,3369.0
2022-04-12 11:00:00,302.2,303.71,302.16,303.68,4086.0,302.2,303.71,302.16,303.68,4086.0
2022-04-12 11:30:00,303.9,303.9,303.02,303.34,3591.0,303.9,303.9,303.02,303.34,3591.0
2022-04-12 12:00:00,303.63,303.63,301.16,301.16,3606.0,303.63,303.63,301.16,301.16,3606.0
2022-04-12 12:30:00,301.16,301.2,298.83,299.47,5461.0,301.16,301.2,298.83,299.47,5461.0
2022-04-12 13:00:00,300.14,300.37,299.2,299.35,2465.0,300.14,300.37,299.2,299.35,2465.0
2022-04-12 13:30:00,299.37,299.78,297.46,297.46,3829.0,299.37,299.78,297.46,297.46,3829.0
2022-04-12 14:00:00,296.9,297.41,295.67,295.72,7067.0,296.9,297.41,295.67,295.72,7067.0
2022-04-12 14:30:00,295.71,295.87,294.67,295.36,9025.0,295.71,295.87,294.67,295.36,9025.0
2022-04-12 15:00:00,295.47,295.47,293.05,293.08,15436.0,295.47,295.47,293.05,293.08,15436.0
2022-04-12 15:30:00,292.85,294.24,292.5,293.87,90713.0,292.85,294.24,292.5,293.87,90713.0
2022-04-13 09:30:00,292.24,297.05,292.24,295.42,23187.0,292.24,297.05,292.24,295.42,23187.0
2022-04-13 10:00:00,295.89,295.89,293.04,294.69,14743.0,295.89,295.89,293.04,294.69,14743.0
2022-04-13 10:30:00,294.85,296.52,294.34,296.32,12608.0,294.85,296.52,294.34,296.32,12608.0
2022-04-13 11:00:00,296.31,298.51,296.31,298.43,12983.0,296.31,298.51,296.31,298.43,12983.0
2022-04-13 11:30:00,298.46,299.08,296.97,298.46,15046.0,298.46,299.08,296.97,298.46,15046.0
2022-04-13 12:00:00,298.34,298.55,297.73,298.54,5930.0,298.34,298.55,297.73,298.54,5930.0
2022-04-13 12:30:00,298.49,299.02,298.34,298.98,10835.0,298.49,299.02,298.34,298.98,10835.0
2022-04-13 13:00:00,298.99,299.76,298.42,298.49,13950.0,298.99,299.76,298.42,298.49,13950.0
2022-04-13 13:30:00,298.53,298.53,296.89,297.18,4223.0,298.53,298.53,296.89,297.18,4223.0
2022-04-13 14:00:00,297.41,297.85,296.84,296.91,4424.0,297.41,297.85,296.84,296.91,4424.0
2022-04-13 14:30:00,297.03,297.93,296.93,297.7,4496.0,297.03,297.93,296.93,297.7,4496.0
2022-04-13 15:00:00,297.81,298.53,297.57,298.11,6110.0,297.81,298.53,297.57,298.11,6110.0
2022-04-13 15:30:00,298.21,299.42,298.1,298.7,48068.0,298.21,299.42,298.1,298.7,48068.0
2022-04-14 09:30:00,299.5,300.79,295.58,295.81,15084.0,299.5,300.79,295.58,295.81,15084.0
2022-04-14 10:00:00,295.28,296.38,293.41,296.2,7167.0,295.28,296.38,293.41,296.2,7167.0
2022-04-14 10:30:00,295.98,298.69,295.42,298.22,6255.0,295.98,298.69,295.42,298.22,6255.0
2022-04-14 11:00:00,298.04,298.37,297.04,297.95,10047.0,298.04,298.37,297.04,297.95,10047.0
2022-04-14 11:30:00,298.22,298.22,296.47,296.86,6160.0,298.22,298.22,296.47,296.86,6160.0
2022-04-14 12:00:00,296.69,297.41,296.33,296.92,5931.0,296.69,297.41,296.33,296.92,5931.0
2022-04-14 12:30:00,297.3,297.45,296.5,297.45,4919.0,297.3,297.45,296.5,297.45,4919.0
2022-04-14 13:00:00,297.86,298.0,296.8,297.85,4812.0,297.86,298.0,296.8,297.85,4812.0
2022-04-14 13:30:00,298.05,299.13,298.05,298.61,4021.0,298.05,299.13,298.05,298.61,4021.0
2022-04-14 14:00:00,298.78,298.89,297.7,298.49,5497.0,298.78,298.89,297.7,298.49,5497.0
2022-04-14 14:30:00,298.51,298.56,296.91,296.99,5723.0,298.51,298.56,296.91,296.99,5723.0
2022-04-14 15:00:00,296.97,297.38,296.38,296.53,6795.0,296.97,297.38,296.38,296.53,6795.0
2022-04-14 15:30:00,296.45,296.46,295.07,295.34,36410.0,296.45,296.46,295.07,295.34,36410.0
2022-04-18 09:30:00,293.83,295.85,292.96,293.69,7317.0,293.83,295.85,292.96,293.69,7317.0
2022-04-18 10:00:00,293.81,295.62,293.73,294.72,6638.0,293.81,295.62,293.73,294.72,6638.0
2022-04-18 10:30:00,294.18,295.3,293.64,294.63,5292.0,294.18,295.3,293.64,294.63,5292.0
2022-04-18 11:00:00,294.85,295.04,292.42,292.79,9617.0,294.85,295.04,292.42,292.79,9617.0
2022-04-18 11:30:00,292.68,292.91,291.49,291.99,8149.0,292.68,292.91,291.49,291.99,8149.0
2022-04-18 12:00:00,291.38,291.67,290.36,290.75,4945.0,291.38,291.67,290.36,290.75,4945.0
2022-04-18 12:30:00,290.64,291.4,290.53,291.34,3690.0,290.64,291.4,290.53,291.34,3690.0
2022-04-18 13:00:00,291.23,291.47,290.61,290.69,4458.0,291.23,291.47,290.61,290.69,4458.0
2022-04-18 13:30:00,291.04,293.14,291.04,292.84,17437.0,291.04,293.14,291.04,292.84,17437.0
2022-04-18 14:00:00,292.81,293.46,292.14,292.81,8082.0,292.81,293.46,292.14,292.81,8082.0
2022-04-18 14:30:00,293.09,293.14,292.47,292.66,21089.0,293.09,293.14,292.47,292.66,21089.0
2022-04-18 15:00:00,292.61,292.61,291.14,291.41,5471.0,292.61,292.61,291.14,291.41,5471.0
2022-04-18 15:30:00,291.09,292.57,290.42,292.56,39610.0,291.09,292.57,290.42,292.56,39610.0
2022-04-19 09:30:00,292.7,296.21,292.0,295.75,15850.0,292.7,296.21,292.0,295.75,15850.0
2022-04-19 10:00:00,295.46,297.94,294.96,297.94,13958.0,295.46,297.94,294.96,297.94,13958.0
2022-04-19 10:30:00,298.2,298.25,296.87,297.18,11887.0,298.2,298.25,296.87,297.18,11887.0
2022-04-19 11:00:00,297.31,299.35,297.31,299.33,9589.0,297.31,299.35,297.31,299.33,9589.0
2022-04-19 11:30:00,299.14,299.14,297.89,298.61,8200.0,299.14,299.14,297.89,298.61,8200.0
2022-04-19 12:00:00,298.62,299.74,298.62,298.96,8147.0,298.62,299.74,298.62,298.96,8147.0
2022-04-19 12:30:00,298.88,300.27,298.87,299.66,33272.0,298.88,300.27,298.87,299.66,33272.0
2022-04-19 13:00:00,299.65,300.51,299.16,299.16,26322.0,299.65,300.51,299.16,299.16,26322.0
2022-04-19 13:30:00,299.33,300.99,299.33,300.78,16333.0,299.33,300.99,299.33,300.78,16333.0
2022-04-19 14:00:00,300.66,300.92,299.34,299.56,6215.0,300.66,300.92,299.34,299.56,6215.0
2022-04-19 14:30:00,299.46,301.0,299.42,300.74,8388.0,299.46,301.0,299.42,300.74,8388.0
2022-04-19 15:00:00,300.7,301.24,300.04,300.93,8167.0,300.7,301.24,300.04,300.93,8167.0
2022-04-19 15:30:00,300.81,300.97,299.82,300.63,48958.0,300.81,300.97,299.82,300.63,48958.0
2022-04-20 09:30:00,303.81,307.35,301.56,305.34,17937.0,303.81,307.35,301.56,305.34,17937.0
2022-04-20 10:00:00,305.62,310.14,305.42,309.32,15733.0,305.62,310.14,305.42,309.32,15733.0
2022-04-20 10:30:00,309.07,310.33,308.44,310.17,11868.0,309.07,310.33,308.44,310.17,11868.0
2022-04-20 11:00:00,309.85,311.48,309.58,311.18,9123.0,309.85,311.48,309.58,311.18,9123.0
2022-04-20 11:30:00,311.04,312.81,311.0,312.73,12970.0,311.04,312.81,311.0,312.73,12970.0
2022-04-20 12:00:00,312.74,313.28,312.3,312.66,7511.0,312.74,313.28,312.3,312.66,7511.0
2022-04-20 12:30:00,312.51,313.65,312.51,313.62,6764.0,312.51,313.65,312.51,313.62,6764.0
2022-04-20 13:00:00,313.7,314.2,313.31,314.08,5598.0,313.7,314.2,313.31,314.08,5598.0
2022-04-20 13:30:00,314.15,314.19,313.4,313.75,6523.0,314.15,314.19,313.4,313.75,6523.0
2022-04-20 14:00:00,313.67,314.11,313.61,313.85,7359.0,313.67,314.11,313.61,313.85,7359.0
2022-04-20 14:30:00,313.89,313.89,312.3,312.62,10008.0,313.89,313.89,312.3,312.62,10008.0
2022-04-20 15:00:00,312.87,313.91,312.83,313.69,13327.0,312.87,313.91,312.83,313.69,13327.0
2022-04-20 15:30:00,313.87,314.23,313.1,313.69,41915.0,313.87,314.23,313.1,313.69,41915.0
2022-04-21 09:30:00,315.5,316.12,313.51,314.71,23496.0,315.5,316.12,313.51,314.71,23496.0
2022-04-21 10:00:00,314.75,314.91,310.17,311.2,10532.0,314.75,314.91,310.17,311.2,10532.0
2022-04-21 10:30:00,311.46,312.2,309.76,310.67,10375.0,311.46,312.2,309.76,310.67,10375.0
2022-04-21 11:00:00,310.87,312.26,310.05,310.68,6150.0,310.87,312.26,310.05,310.68,6150.0
2022-04-21 11:30:00,310.77,310.84,309.74,309.81,5533.0,310.77,310.84,309.74,309.81,5533.0
2022-04-21 12:00:00,309.83,309.89,307.68,308.41,5151.0,309.83,309.89,307.68,308.41,5151.0
2022-04-21 12:30:00,308.4,309.32,307.41,307.62,5121.0,308.4,309.32,307.41,307.62,5121.0
2022-04-21 13:00:00,307.22,308.55,306.83,308.4,2808.0,307.22,308.55,306.83,308.4,2808.0
2022-04-21 13:30:00,308.41,309.33,307.69,308.41,5626.0,308.41,309.33,307.69,308.41,5626.0
2022-04-21 14:00:00,307.82,307.99,306.5,306.95,6749.0,307.82,307.99,306.5,306.95,6749.0
2022-04-21 14:30:00,306.75,308.33,306.65,306.95,8385.0,306.75,308.33,306.65,306.95,8385.0
2022-04-21 15:00:00,306.81,308.58,306.27,308.58,13130.0,306.81,308.58,306.27,308.58,13130.0
2022-04-21 15:30:00,308.38,308.67,305.93,307.22,36993.0,308.38,308.67,305.93,307.22,36993.0
2022-04-22 09:30:00,305.33,305.33,299.3,299.7,5673.0,305.33,305.33,299.3,299.7,5673.0
2022-04-22 10:00:00,299.46,301.06,298.78,300.67,7415.0,299.46,301.06,298.78,300.67,7415.0
2022-04-22 10:30:00,300.24,302.18,300.02,300.8,28310.0,300.24,302.18,300.02,300.8,28310.0
2022-04-22 11:00:00,300.89,303.33,300.64,303.32,14460.0,300.89,303.33,300.64,303.32,14460.0
2022-04-22 11:30:00,303.12,303.57,301.32,301.32,8628.0,303.12,303.57,301.32,301.32,8628.0
2022-04-22 12:00:00,301.38,301.53,300.34,300.91,6627.0,301.38,301.53,300.34,300.91,6627.0
2022-04-22 12:30:00,300.69,301.19,299.77,299.77,4004.0,300.69,301.19,299.77,299.77,4004.0
2022-04-22 13:00:00,299.58,300.24,299.3,300.24,5101.0,299.58,300.24,299.3,300.24,5101.0
2022-04-22 13:30:00,300.04,300.16,298.66,298.76,2984.0,300.04,300.16,298.66,298.76,2984.0
2022-04-22 14:00:00,298.21,298.74,297.89,298.74,7379.0,298.21,298.74,297.89,298.74,7379.0
2022-04-22 14:30:00,298.81,299.11,297.59,297.94,8617.0,298.81,299.11,297.59,297.94,8617.0
2022-04-22 15:00:00,298.21,299.57,297.41,299.27,10830.0,298.21,299.57,297.41,299.27,10830.0
2022-04-22 15:30:00,299.21,300.24,295.99,296.71,47099.0,299.21,300.24,295.99,296.71,47099.0
2022-04-25 09:30:00,296.44,296.44,288.32,289.33,22963.0,296.44,296.44,288.32,289.33,22963.0
2022-04-25 10:00:00,289.02,292.69,288.71,291.92,14296.0,289.02,292.69,288.71,291.92,14296.0
2022-04-25 10:30:00,292.1,294.27,290.78,291.17,14723.0,292.1,294.27,290.78,291.17,14723.0
2022-04-25 11:00:00,291.38,292.28,290.67,291.92,6701.0,291.38,292.28,290.67,291.92,6701.0
2022-04-25 11:30:00,291.19,291.41,289.25,290.3,8678.0,291.19,291.41,289.25,290.3,8678.0
2022-04-25 12:00:00,290.03,292.0,289.67,290.58,4725.0,290.03,292.0,289.67,290.58,4725.0
2022-04-25 12:30:00,291.0,292.03,290.29,290.83,3979.0,291.0,292.03,290.29,290.83,3979.0
2022-04-25 13:00:00,291.03,293.23,290.36,292.49,6226.0,291.03,293.23,290.36,292.49,6226.0
2022-04-25 13:30:00,292.66,293.09,291.37,292.28,7943.0,292.66,293.09,291.37,292.28,7943.0
2022-04-25 14:00:00,292.54,294.18,292.13,294.18,3547.0,292.54,294.18,292.13,294.18,3547.0
2022-04-25 14:30:00,294.28,295.06,293.59,294.29,9358.0,294.28,295.06,293.59,294.29,9358.0
2022-04-25 15:00:00,294.28,295.61,292.91,295.61,7734.0,294.28,295.61,292.91,295.61,7734.0
2022-04-25 15:30:00,295.6,296.65,295.46,296.59,31720.0,295.6,296.65,295.46,296.59,31720.0
2022-04-26 09:30:00,293.03,296.51,293.03,296.14,14856.0,293.03,296.51,293.03,296.14,14856.0
2022-04-26 10:00:00,296.0,298.17,294.96,295.7,50625.0,296.0,298.17,294.96,295.7,50625.0
2022-04-26 10:30:00,296.0,296.34,293.19,293.61,15242.0,296.0,296.34,293.19,293.61,15242.0
2022-04-26 11:00:00,293.17,293.99,292.65,293.51,15253.0,293.17,293.99,292.65,293.51,15253.0
2022-04-26 11:30:00,293.11,294.43,292.77,293.73,13374.0,293.11,294.43,292.77,293.73,13374.0
2022-04-26 12:00:00,293.68,294.3,293.03,294.3,8307.0,293.68,294.3,293.03,294.3,8307.0
2022-04-26 12:30:00,294.22,294.22,292.24,293.47,8661.0,294.22,294.22,292.24,293.47,8661.0
2022-04-26 13:00:00,293.4,293.4,290.8,290.8,7727.0,293.4,293.4,290.8,290.8,7727.0
2022-04-26 13:30:00,290.97,292.32,290.83,291.58,13437.0,290.97,292.32,290.83,291.58,13437.0
2022-04-26 14:00:00,291.7,292.52,291.57,292.1,22279.0,291.7,292.52,291.57,292.1,22279.0
2022-04-26 14:30:00,292.15,292.39,290.8,292.09,19527.0,292.15,292.39,290.8,292.09,19527.0
2022-04-26 15:00:00,292.28,292.38,289.38,289.84,14406.0,292.28,292.38,289.38,289.84,14406.0
2022-04-26 15:30:00,289.58,290.65,288.7,289.47,97402.0,289.58,290.65,288.7,289.47,97402.0
2022-04-27 09:30:00,289.63,297.27,289.63,296.05,35670.0,289.63,297.27,289.63,296.05,35670.0
2022-04-27 10:00:00,296.02,297.98,292.49,292.56,35118.0,296.02,297.98,292.49,292.56,35118.0
2022-04-27 10:30:00,291.95,293.8,290.75,290.94,13170.0,291.95,293.8,290.75,290.94,13170.0
2022-04-27 11:00:00,290.84,292.85,289.93,292.85,15543.0,290.84,292.85,289.93,292.85,15543.0
2022-04-27 11:30:00,292.88,293.55,292.05,292.86,14441.0,292.88,293.55,292.05,292.86,14441.0
2022-04-27 12:00:00,292.88,293.93,291.83,293.93,6956.0,292.88,293.93,291.83,293.93,6956.0
2022-04-27 12:30:00,293.92,294.68,292.89,294.21,7129.0,293.92,294.68,292.89,294.21,7129.0
2022-04-27 13:00:00,293.88,295.07,293.02,294.81,8600.0,293.88,295.07,293.02,294.81,8600.0
2022-04-27 13:30:00,295.22,295.72,294.08,295.72,17123.0,295.22,295.72,294.08,295.72,17123.0
2022-04-27 14:00:00,295.27,296.74,295.04,295.78,18475.0,295.27,296.74,295.04,295.78,18475.0
2022-04-27 14:30:00,295.65,296.85,295.06,295.68,14331.0,295.65,296.85,295.06,295.68,14331.0
2022-04-27 15:00:00,295.57,295.71,294.04,294.91,14684.0,295.57,295.71,294.04,294.91,14684.0
2022-04-27 15:30:00,294.91,295.08,292.9,293.54,42658.0,294.91,295.08,292.9,293.54,42658.0
2022-04-28 09:30:00,299.68,305.22,299.15,303.11,34937.0,299.68,305.22,299.15,303.11,34937.0
2022-04-28 10:00:00,302.23,305.01,300.54,303.34,35616.0,302.23,305.01,300.54,303.34,35616.0
2022-04-28 10:30:00,303.32,304.02,301.68,303.41,21181.0,303.32,304.02,301.68,303.41,21181.0
2022-04-28 11:00:00,303.04,304.69,302.8,303.52,19655.0,303.04,304.69,302.8,303.52,19655.0
2022-04-28 11:30:00,303.54,303.9,300.13,301.65,8313.0,303.54,303.9,300.13,301.65,8313.0
2022-04-28 12:00:00,301.95,303.15,301.03,303.15,9162.0,301.95,303.15,301.03,303.15,9162.0
2022-04-28 12:30:00,303.36,306.47,303.03,306.47,18947.0,303.36,306.47,303.03,306.47,18947.0
2022-04-28 13:00:00,306.41,307.29,305.98,306.86,10478.0,306.41,307.29,305.98,306.86,10478.0
2022-04-28 13:30:00,306.89,307.84,306.63,307.15,11173.0,306.89,307.84,306.63,307.15,11173.0
2022-04-28 14:00:00,306.87,307.19,306.49,307.02,9050.0,306.87,307.19,306.49,307.02,9050.0
2022-04-28 14:30:00,306.97,307.89,306.47,307.84,10292.0,306.97,307.89,306.47,307.84,10292.0
2022-04-28 15:00:00,307.86,307.92,306.14,306.14,16230.0,307.86,307.92,306.14,306.14,16230.0
2022-04-28 15:30:00,306.13,306.31,304.91,305.92,81886.0,306.13,306.31,304.91,305.92,81886.0
2022-04-29 09:30:00,304.91,310.06,303.88,308.23,24301.0,304.91,310.06,303.88,308.23,24301.0
2022-04-29 10:00:00,308.47,313.11,307.24,307.98,40594.0,308.47,313.11,307.24,307.98,40594.0
2022-04-29 10:30:00,308.09,310.37,308.08,309.91,15757.0,308.09,310.37,308.08,309.91,15757.0
2022-04-29 11:00:00,309.91,310.78,309.21,309.82,12765.0,309.91,310.78,309.21,309.82,12765.0
2022-04-29 11:30:00,309.97,310.08,308.04,308.15,17713.0,309.97,310.08,308.04,308.15,17713.0
2022-04-29 12:00:00,307.89,308.17,307.06,307.06,7657.0,307.89,308.17,307.06,307.06,7657.0
2022-04-29 12:30:00,306.93,307.37,305.28,305.45,13349.0,306.93,307.37,305.28,305.45,13349.0
2022-04-29 13:00:00,305.03,306.52,305.03,306.0,26105.0,305.03,306.52,305.03,306.0,26105.0
2022-04-29 13:30:00,305.7,307.44,305.7,307.27,13770.0,305.7,307.44,305.7,307.27,13770.0
2022-04-29 14:00:00,307.25,307.74,306.52,307.59,15523.0,307.25,307.74,306.52,307.59,15523.0
2022-04-29 14:30:00,307.33,307.9,306.51,306.52,22211.0,307.33,307.9,306.51,306.52,22211.0
2022-04-29 15:00:00,306.1,306.58,304.05,304.32,30382.0,306.1,306.58,304.05,304.32,30382.0
2022-04-29 15:30:00,304.37,305.57,302.79,303.22,78303.0,304.37,305.57,302.79,303.22,78303.0
2022-05-02 09:30:00,301.18,304.56,299.0,303.09,37905.0,301.18,304.56,299.0,303.09,37905.0
2022-05-02 10:00:00,302.29,304.89,300.22,304.87,27332.0,302.29,304.89,300.22,304.87,27332.0
2022-05-02 10:30:00,304.54,305.22,303.35,304.1,19870.0,304.54,305.22,303.35,304.1,19870.0
2022-05-02 11:00:00,304.03,304.21,302.34,302.78,19700.0,304.03,304.21,302.34,302.78,19700.0
2022-05-02 11:30:00,302.72,304.4,302.1,304.33,12420.0,302.72,304.4,302.1,304.33,12420.0
2022-05-02 12:00:00,304.55,304.61,303.04,304.03,7073.0,304.55,304.61,303.04,304.03,7073.0
2022-05-02 12:30:00,304.0,304.81,301.82,301.88,6883.0,304.0,304.81,301.82,301.88,6883.0
2022-05-02 13:00:00,301.62,302.56,300.91,302.16,10414.0,301.62,302.56,300.91,302.16,10414.0
2022-05-02 13:30:00,301.68,302.55,298.05,298.48,14070.0,301.68,302.55,298.05,298.48,14070.0
2022-05-02 14:00:00,297.81,299.09,296.56,298.33,14826.0,297.81,299.09,296.56,298.33,14826.0
2022-05-02 14:30:00,298.2,298.86,296.97,298.01,13416.0,298.2,298.86,296.97,298.01,13416.0
2022-05-02 15:00:00,298.47,302.16,298.01,301.99,30000.0,298.47,302.16,298.01,301.99,30000.0
2022-05-02 15:30:00,302.69,304.55,301.73,304.38,86705.0,302.69,304.55,301.73,304.38,86705.0
2022-05-03 09:30:00,313.0,329.52,313.0,326.61,77124.0,313.0,329.52,313.0,326.61,77124.0
2022-05-03 10:00:00,327.02,328.23,320.32,321.5,55278.0,327.02,328.23,320.32,321.5,55278.0
2022-05-03 10:30:00,321.22,322.64,319.48,320.27,28083.0,321.22,322.64,319.48,320.27,28083.0
2022-05-03 11:00:00,320.87,326.07,320.33,325.6,28332.0,320.87,326.07,320.33,325.6,28332.0
2022-05-03 11:30:00,325.55,326.0,323.18,324.49,16535.0,325.55,326.0,323.18,324.49,16535.0
2022-05-03 12:00:00,324.57,325.12,321.47,321.47,20168.0,324.57,325.12,321.47,321.47,20168.0
2022-05-03 12:30:00,321.26,321.4,319.21,321.13,60955.0,321.26,321.4,319.21,321.13,60955.0
2022-05-03 13:00:00,321.5,326.0,321.5,323.68,16685.0,321.5,326.0,321.5,323.68,16685.0
2022-05-03 13:30:00,324.23,326.06,324.21,326.0,22819.0,324.23,326.06,324.21,326.0,22819.0
2022-05-03 14:00:00,326.33,326.55,323.95,324.88,17801.0,326.33,326.55,323.95,324.88,17801.0
2022-05-03 14:30:00,324.95,326.67,323.06,326.52,22301.0,324.95,326.67,323.06,326.52,22301.0
2022-05-03 15:00:00,326.57,328.56,325.79,327.11,23328.0,326.57,328.56,325.79,327.11,23328.0
2022-05-03 15:30:00,327.18,328.48,325.0,327.03,81393.0,327.18,328.48,325.0,327.03,81393.0
2022-05-04 09:30:00,327.12,327.6,323.33,324.81,23088.0,327.12,327.6,323.33,324.81,23088.0
2022-05-04 10:00:00,324.63,329.4,322.72,328.17,17756.0,324.63,329.4,322.72,328.17,17756.0
2022-05-04 10:30:00,328.4,331.6,328.36,331.37,18072.0,328.4,331.6,328.36,331.37,18072.0
2022-05-04 11:00:00,331.34,333.48,330.93,333.21,13465.0,331.34,333.48,330.93,333.21,13465.0
2022-05-04 11:30:00,333.14,337.24,333.14,336.16,22910.0,333.14,337.24,333.14,336.16,22910.0
2022-05-04 12:00:00,336.3,336.95,335.24,335.93,21933.0,336.3,336.95,335.24,335.93,21933.0
2022-05-04 12:30:00,335.92,338.23,335.91,338.23,18457.0,335.92,338.23,335.91,338.23,18457.0
2022-05-04 13:00:00,338.41,338.84,335.75,335.88,18111.0,338.41,338.84,335.75,335.88,18111.0
2022-05-04 13:30:00,335.97,335.97,332.81,333.92,17282.0,335.97,335.97,332.81,333.92,17282.0
2022-05-04 14:00:00,333.92,335.44,330.72,334.85,24685.0,333.92,335.44,330.72,334.85,24685.0
2022-05-04 14:30:00,335.29,339.92,330.6,339.92,19800.0,335.29,339.92,330.6,339.92,19800.0
2022-05-04 15:00:00,339.55,342.31,338.52,342.26,28128.0,339.55,342.31,338.52,342.26,28128.0
2022-05-04 15:30:00,342.29,344.12,342.0,342.29,79979.0,342.29,344.12,342.0,342.29,79979.0
2022-05-05 09:30:00,336.89,337.89,332.03,332.54,35071.0,336.89,337.89,332.03,332.54,35071.0
2022-05-05 10:00:00,332.96,333.46,330.4,330.48,19532.0,332.96,333.46,330.4,330.48,19532.0
2022-05-05 10:30:00,330.45,332.0,328.96,330.3,21559.0,330.45,332.0,328.96,330.3,21559.0
2022-05-05 11:00:00,330.85,330.85,328.5,330.09,16891.0,330.85,330.85,328.5,330.09,16891.0
2022-05-05 11:30:00,329.98,330.7,327.3,327.3,17550.0,329.98,330.7,327.3,327.3,17550.0
2022-05-05 12:00:00,326.77,329.14,325.74,328.69,9862.0,326.77,329.14,325.74,328.69,9862.0
2022-05-05 12:30:00,328.58,328.86,326.13,327.53,14428.0,328.58,328.86,326.13,327.53,14428.0
2022-05-05 13:00:00,328.08,328.81,326.59,327.47,20277.0,328.08,328.81,326.59,327.47,20277.0
2022-05-05 13:30:00,327.59,328.9,326.99,328.02,15348.0,327.59,328.9,326.99,328.02,15348.0
2022-05-05 14:00:00,327.86,331.92,327.44,329.88,30503.0,327.86,331.92,327.44,329.88,30503.0
2022-05-05 14:30:00,330.08,333.02,329.34,331.4,19832.0,330.08,333.02,329.34,331.4,19832.0
2022-05-05 15:00:00,331.22,331.34,329.95,330.69,17510.0,331.22,331.34,329.95,330.69,17510.0
2022-05-05 15:30:00,330.44,333.94,329.85,333.92,71723.0,330.44,333.94,329.85,333.92,71723.0
2022-05-06 09:30:00,330.05,331.16,323.95,324.07,10686.0,330.05,331.16,323.95,324.07,10686.0
2022-05-06 10:00:00,324.51,326.01,321.92,324.03,14327.0,324.51,326.01,321.92,324.03,14327.0
2022-05-06 10:30:00,324.22,324.57,321.69,324.56,19278.0,324.22,324.57,321.69,324.56,19278.0
2022-05-06 11:00:00,324.29,329.83,324.22,328.51,13183.0,324.29,329.83,324.22,328.51,13183.0
2022-05-06 11:30:00,328.34,328.88,325.52,325.57,6903.0,328.34,328.88,325.52,325.57,6903.0
2022-05-06 12:00:00,325.19,327.92,325.19,327.14,6264.0,325.19,327.92,325.19,327.14,6264.0
2022-05-06 12:30:00,327.81,328.84,326.58,328.75,5493.0,327.81,328.84,326.58,328.75,5493.0
2022-05-06 13:00:00,328.5,329.32,326.96,328.15,10028.0,328.5,329.32,326.96,328.15,10028.0
2022-05-06 13:30:00,327.9,328.39,325.99,326.37,6970.0,327.9,328.39,325.99,326.37,6970.0
2022-05-06 14:00:00,326.07,326.74,325.27,326.41,8764.0,326.07,326.74,325.27,326.41,8764.0
2022-05-06 14:30:00,326.47,327.7,325.1,326.83,7803.0,326.47,327.7,325.1,326.83,7803.0
2022-05-06 15:00:00,326.05,327.58,325.79,327.39,9211.0,326.05,327.58,325.79,327.39,9211.0
2022-05-06 15:30:00,327.44,330.32,327.37,327.87,59087.0,327.44,330.32,327.37,327.87,59087.0
2022-05-09 09:30:00,323.81,324.92,321.59,322.2,19889.0,323.81,324.92,321.59,322.2,19889.0
2022-05-09 10:00:00,322.37,322.37,319.8,320.73,22924.0,322.37,322.37,319.8,320.73,22924.0
2022-05-09 10:30:00,320.26,320.26,316.0,317.65,14801.0,320.26,320.26,316.0,317.65,14801.0
2022-05-09 11:00:00,317.42,319.08,316.88,318.0,12746.0,317.42,319.08,316.88,318.0,12746.0
2022-05-09 11:30:00,317.73,320.37,316.55,319.29,7801.0,317.73,320.37,316.55,319.29,7801.0
2022-05-09 12:00:00,318.55,322.35,318.12,321.47,21440.0,318.55,322.35,318.12,321.47,21440.0
2022-05-09 12:30:00,321.81,322.43,319.82,320.47,5927.0,321.81,322.43,319.82,320.47,5927.0
2022-05-09 13:00:00,320.16,321.91,320.03,321.87,7079.0,320.16,321.91,320.03,321.87,7079.0
2022-05-09 13:30:00,322.44,322.44,320.17,321.61,5660.0,322.44,322.44,320.17,321.61,5660.0
2022-05-09 14:00:00,321.54,321.98,318.98,319.13,10319.0,321.54,321.98,318.98,319.13,10319.0
2022-05-09 14:30:00,318.89,319.96,318.26,319.33,18757.0,318.89,319.96,318.26,319.33,18757.0
2022-05-09 15:00:00,319.02,320.17,316.83,317.04,30151.0,319.02,320.17,316.83,317.04,30151.0
2022-05-09 15:30:00,316.78,317.68,314.71,316.15,75553.0,316.78,317.68,314.71,316.15,75553.0
2022-05-10 09:30:00,320.29,320.46,313.75,316.36,13369.0,320.29,320.46,313.75,316.36,13369.0
2022-05-10 10:00:00,317.39,318.41,315.8,316.18,29639.0,317.39,318.41,315.8,316.18,29639.0
2022-05-10 10:30:00,316.54,316.55,311.48,312.07,12670.0,316.54,316.55,311.48,312.07,12670.0
2022-05-10 11:00:00,311.98,313.33,309.66,311.07,11888.0,311.98,313.33,309.66,311.07,11888.0
2022-05-10 11:30:00,311.29,312.62,310.3,311.01,10022.0,311.29,312.62,310.3,311.01,10022.0
2022-05-10 12:00:00,312.94,314.0,311.47,311.48,5616.0,312.94,314.0,311.47,311.48,5616.0
2022-05-10 12:30:00,311.52,314.7,310.8,313.94,8844.0,311.52,314.7,310.8,313.94,8844.0
2022-05-10 13:00:00,313.91,317.29,313.91,317.29,6347.0,313.91,317.29,313.91,317.29,6347.0
2022-05-10 13:30:00,317.87,322.01,317.87,322.01,6483.0,317.87,322.01,317.87,322.01,6483.0
2022-05-10 14:00:00,321.65,322.45,320.63,321.05,18208.0,321.65,322.45,320.63,321.05,18208.0
2022-05-10 14:30:00,321.42,323.34,321.16,323.0,14611.0,321.42,323.34,321.16,323.0,14611.0
2022-05-10 15:00:00,322.81,323.0,320.37,320.99,20285.0,322.81,323.0,320.37,320.99,20285.0
2022-05-10 15:30:00,320.65,321.69,320.01,321.45,43604.0,320.65,321.69,320.01,321.45,43604.0
2022-05-11 09:30:00,320.27,324.35,318.62,322.69,10759.0,320.27,324.35,318.62,322.69,10759.0
2022-05-11 10:00:00,321.84,322.88,319.3,322.38,9610.0,321.84,322.88,319.3,322.38,9610.0
2022-05-11 10:30:00,322.06,323.68,320.63,322.1,6942.0,322.06,323.68,320.63,322.1,6942.0
2022-05-11 11:00:00,322.75,323.15,321.54,322.69,5530.0,322.75,323.15,321.54,322.69,5530.0
2022-05-11 11:30:00,323.21,324.08,321.63,321.64,5852.0,323.21,324.08,321.63,321.64,5852.0
2022-05-11 12:00:00,321.36,322.32,320.55,320.7,3781.0,321.36,322.32,320.55,320.7,3781.0
2022-05-11 12:30:00,319.25,321.17,318.19,318.19,8013.0,319.25,321.17,318.19,318.19,8013.0
2022-05-11 13:00:00,318.12,318.48,316.77,317.0,9912.0,318.12,318.48,316.77,317.0,9912.0
2022-05-11 13:30:00,316.99,317.87,314.93,314.99,9084.0,316.99,317.87,314.93,314.99,9084.0
2022-05-11 14:00:00,315.02,317.08,315.02,315.21,7434.0,315.02,317.08,315.02,315.21,7434.0
2022-05-11 14:30:00,315.23,316.93,313.54,313.96,15235.0,315.23,316.93,313.54,313.96,15235.0
2022-05-11 15:00:00,314.02,314.54,313.73,313.82,7246.0,314.02,314.54,313.73,313.82,7246.0
2022-05-11 15:30:00,314.17,314.5,311.23,311.46,34114.0,314.17,314.5,311.23,311.46,34114.0
2022-05-12 09:30:00,309.4,312.48,306.08,310.54,24126.0,309.4,312.48,306.08,310.54,24126.0
2022-05-12 10:00:00,309.38,313.37,309.1,311.08,13820.0,309.38,313.37,309.1,311.08,13820.0
2022-05-12 10:30:00,310.92,314.55,310.85,314.24,6529.0,310.92,314.55,310.85,314.24,6529.0
2022-05-12 11:00:00,314.27,314.85,311.72,311.77,5531.0,314.27,314.85,311.72,311.77,5531.0
2022-05-12 11:30:00,312.1,312.21,310.44,310.44,7137.0,312.1,312.21,310.44,310.44,7137.0
2022-05-12 12:00:00,310.42,311.47,309.74,311.44,6907.0,310.42,311.47,309.74,311.44,6907.0
2022-05-12 12:30:00,311.45,313.65,311.45,312.45,9133.0,311.45,313.65,311.45,312.45,9133.0
2022-05-12 13:00:00,311.95,312.6,310.31,310.87,15025.0,311.95,312.6,310.31,310.87,15025.0
2022-05-12 13:30:00,311.39,311.39,309.45,309.61,3908.0,311.39,311.39,309.45,309.61,3908.0
2022-05-12 14:00:00,310.28,310.77,309.52,310.43,4063.0,310.28,310.77,309.52,310.43,4063.0
2022-05-12 14:30:00,310.06,310.06,309.07,309.45,4146.0,310.06,310.06,309.07,309.45,4146.0
2022-05-12 15:00:00,309.55,312.71,309.09,311.61,7408.0,309.55,312.71,309.09,311.61,7408.0
2022-05-12 15:30:00,311.24,314.25,311.07,314.25,48273.0,311.24,314.25,311.07,314.25,48273.0
2022-05-13 09:30:00,317.59,322.85,316.91,322.49,6829.0,317.59,322.85,316.91,322.49,6829.0
2022-05-13 10:00:00,323.05,325.89,322.31,325.41,6044.0,323.05,325.89,322.31,325.41,6044.0
2022-05-13 10:30:00,325.36,326.32,324.69,325.74,6734.0,325.36,326.32,324.69,325.74,6734.0
2022-05-13 11:00:00,325.02,325.12,322.84,323.49,5568.0,325.02,325.12,322.84,323.49,5568.0
2022-05-13 11:30:00,323.48,323.84,322.3,323.3,8120.0,323.48,323.84,322.3,323.3,8120.0
2022-05-13 12:00:00,323.35,323.5,321.41,323.3,13201.0,323.35,323.5,321.41,323.3,13201.0
2022-05-13 12:30:00,323.36,323.59,321.53,321.87,5924.0,323.36,323.59,321.53,321.87,5924.0
2022-05-13 13:00:00,321.98,321.98,320.08,320.08,3136.0,321.98,321.98,320.08,320.08,3136.0
2022-05-13 13:30:00,319.96,320.69,318.45,318.45,3704.0,319.96,320.69,318.45,318.45,3704.0
2022-05-13 14:00:00,317.85,318.27,317.03,317.68,2623.0,317.85,318.27,317.03,317.68,2623.0
2022-05-13 14:30:00,318.08,319.23,317.93,319.04,6154.0,318.08,319.23,317.93,319.04,6154.0
2022-05-13 15:00:00,319.35,321.55,319.35,321.37,11251.0,319.35,321.55,319.35,321.37,11251.0
2022-05-13 15:30:00,321.44,321.59,319.69,320.41,30280.0,321.44,321.59,319.69,320.41,30280.0
2022-05-16 09:30:00,317.82,319.28,315.58,316.97,6445.0,317.82,319.28,315.58,316.97,6445.0
2022-05-16 10:00:00,317.04,321.74,316.49,321.74,4705.0,317.04,321.74,316.49,321.74,4705.0
2022-05-16 10:30:00,321.37,321.37,318.03,318.03,6877.0,321.37,321.37,318.03,318.03,6877.0
2022-05-16 11:00:00,317.78,318.91,317.54,318.12,5692.0,317.78,318.91,317.54,318.12,5692.0
2022-05-16 11:30:00,318.25,320.61,318.13,319.5,5450.0,318.25,320.61,318.13,319.5,5450.0
2022-05-16 12:00:00,319.62,320.58,318.32,318.63,3229.0,319.62,320.58,318.32,318.63,3229.0
2022-05-16 12:30:00,318.41,318.96,317.86,318.13,2025.0,318.41,318.96,317.86,318.13,2025.0
2022-05-16 13:00:00,318.03,320.1,318.03,319.87,4008.0,318.03,320.1,318.03,319.87,4008.0
2022-05-16 13:30:00,320.31,320.86,319.98,319.98,3054.0,320.31,320.86,319.98,319.98,3054.0
2022-05-16 14:00:00,319.83,321.2,319.83,321.2,6764.0,319.83,321.2,319.83,321.2,6764.0
2022-05-16 14:30:00,321.36,321.4,320.37,320.66,6066.0,321.36,321.4,320.37,320.66,6066.0
2022-05-16 15:00:00,320.87,321.17,319.43,320.06,6604.0,320.87,321.17,319.43,320.06,6604.0
2022-05-16 15:30:00,320.09,321.17,319.41,320.78,42100.0,320.09,321.17,319.41,320.78,42100.0
2022-05-17 09:30:00,330.87,334.61,327.39,328.21,44999.0,330.87,334.61,327.39,328.21,44999.0
2022-05-17 10:00:00,328.3,330.0,327.38,327.54,17864.0,328.3,330.0,327.38,327.54,17864.0
2022-05-17 10:30:00,327.37,328.84,325.59,327.13,15718.0,327.37,328.84,325.59,327.13,15718.0
2022-05-17 11:00:00,327.23,329.66,326.87,329.24,8321.0,327.23,329.66,326.87,329.24,8321.0
2022-05-17 11:30:00,329.39,329.79,328.21,328.75,5724.0,329.39,329.79,328.21,328.75,5724.0
2022-05-17 12:00:00,328.63,329.1,327.5,328.97,22574.0,328.63,329.1,327.5,328.97,22574.0
2022-05-17 12:30:00,328.68,330.11,328.68,330.11,5129.0,328.68,330.11,328.68,330.11,5129.0
2022-05-17 13:00:00,330.31,330.31,328.18,328.18,11342.0,330.31,330.31,328.18,328.18,11342.0
2022-05-17 13:30:00,328.27,329.25,327.92,329.16,8299.0,328.27,329.25,327.92,329.16,8299.0
2022-05-17 14:00:00,329.09,329.9,328.05,329.85,20821.0,329.09,329.9,328.05,329.85,20821.0
2022-05-17 14:30:00,329.18,332.03,328.46,331.19,15709.0,329.18,332.03,328.46,331.19,15709.0
2022-05-17 15:00:00,331.3,331.72,330.75,331.21,12444.0,331.3,331.72,330.75,331.21,12444.0
2022-05-17 15:30:00,331.0,332.06,330.23,332.03,38042.0,331.0,332.06,330.23,332.03,38042.0
2022-05-18 09:30:00,328.3,332.56,327.51,328.93,23662.0,328.3,332.56,327.51,328.93,23662.0
2022-05-18 10:00:00,329.34,332.28,328.65,330.19,15232.0,329.34,332.28,328.65,330.19,15232.0
2022-05-18 10:30:00,329.56,332.28,329.52,332.28,10909.0,329.56,332.28,329.52,332.28,10909.0
2022-05-18 11:00:00,331.92,332.42,329.23,329.96,6243.0,331.92,332.42,329.23,329.96,6243.0
2022-05-18 11:30:00,329.33,329.82,328.02,328.02,5850.0,329.33,329.82,328.02,328.02,5850.0
2022-05-18 12:00:00,327.92,329.99,327.72,329.55,6110.0,327.92,329.99,327.72,329.55,6110.0
2022-05-18 12:30:00,329.68,330.8,329.38,330.71,6111.0,329.68,330.8,329.38,330.71,6111.0
2022-05-18 13:00:00,330.93,330.99,329.88,330.55,6075.0,330.93,330.99,329.88,330.55,6075.0
2022-05-18 13:30:00,330.25,330.8,329.08,329.5,5512.0,330.25,330.8,329.08,329.5,5512.0
2022-05-18 14:00:00,330.03,330.9,329.35,330.9,5102.0,330.03,330.9,329.35,330.9,5102.0
2022-05-18 14:30:00,330.53,331.05,329.31,329.62,4095.0,330.53,331.05,329.31,329.62,4095.0
2022-05-18 15:00:00,330.16,330.4,329.07,329.18,8187.0,330.16,330.4,329.07,329.18,8187.0
2022-05-18 15:30:00,329.52,330.86,328.68,330.16,52572.0,329.52,330.86,328.68,330.16,52572.0
2022-05-19 09:30:00,328.78,330.47,318.2,323.01,59888.0,328.78,330.47,318.2,323.01,59888.0
2022-05-19 10:00:00,323.23,328.46,322.69,327.54,12589.0,323.23,328.46,322.69,327.54,12589.0
2022-05-19 10:30:00,326.47,327.09,324.43,324.96,9676.0,326.47,327.09,324.43,324.96,9676.0
2022-05-19 11:00:00,325.07,325.35,322.84,323.3,7344.0,325.07,325.35,322.84,323.3,7344.0
2022-05-19 11:30:00,323.79,327.06,323.73,323.86,8667.0,323.79,327.06,323.73,323.86,8667.0
2022-05-19 12:00:00,324.28,325.62,323.63,324.73,7114.0,324.28,325.62,323.63,324.73,7114.0
2022-05-19 12:30:00,324.38,325.58,323.2,324.99,11048.0,324.38,325.58,323.2,324.99,11048.0
2022-05-19 13:00:00,324.69,325.41,324.14,324.35,11013.0,324.69,325.41,324.14,324.35,11013.0
2022-05-19 13:30:00,324.88,326.19,323.94,325.81,6899.0,324.88,326.19,323.94,325.81,6899.0
2022-05-19 14:00:00,325.86,326.0,323.99,325.81,16485.0,325.86,326.0,323.99,325.81,16485.0
2022-05-19 14:30:00,326.23,326.9,324.89,325.59,13083.0,326.23,326.9,324.89,325.59,13083.0
2022-05-19 15:00:00,325.58,326.37,323.29,323.3,6516.0,325.58,326.37,323.29,323.3,6516.0
2022-05-19 15:30:00,323.07,324.97,323.02,323.73,64060.0,323.07,324.97,323.02,323.73,64060.0
2022-05-20 09:30:00,325.24,327.63,319.12,320.66,44703.0,325.24,327.63,319.12,320.66,44703.0
2022-05-20 10:00:00,321.39,322.31,320.01,320.37,12461.0,321.39,322.31,320.01,320.37,12461.0
2022-05-20 10:30:00,320.08,320.19,316.23,316.52,8680.0,320.08,320.19,316.23,316.52,8680.0
2022-05-20 11:00:00,316.55,317.5,313.04,313.48,20180.0,316.55,317.5,313.04,313.48,20180.0
2022-05-20 11:30:00,313.66,316.64,313.13,316.22,10431.0,313.66,316.64,313.13,316.22,10431.0
2022-05-20 12:00:00,315.5,315.61,312.69,313.65,9162.0,315.5,315.61,312.69,313.65,9162.0
2022-05-20 12:30:00,313.56,313.78,311.58,311.94,8875.0,313.56,313.78,311.58,311.94,8875.0
2022-05-20 13:00:00,311.85,311.85,309.93,309.97,10298.0,311.85,311.85,309.93,309.97,10298.0
2022-05-20 13:30:00,309.97,313.67,309.97,313.65,16832.0,309.97,313.67,309.97,313.65,16832.0
2022-05-20 14:00:00,313.72,313.73,311.54,312.25,4773.0,313.72,313.73,311.54,312.25,4773.0
2022-05-20 14:30:00,312.09,314.42,310.95,314.13,8080.0,312.09,314.42,310.95,314.13,8080.0
2022-05-20 15:00:00,313.93,314.45,312.49,314.45,8912.0,313.93,314.45,312.49,314.45,8912.0
2022-05-20 15:30:00,314.63,319.03,314.38,319.02,46705.0,314.63,319.03,314.38,319.02,46705.0
2022-05-23 09:30:00,322.65,323.74,315.05,315.63,13545.0,322.65,323.74,315.05,315.63,13545.0
2022-05-23 10:00:00,315.6,317.28,314.24,316.18,8072.0,315.6,317.28,314.24,316.18,8072.0
2022-05-23 10:30:00,316.08,318.26,316.08,318.06,5172.0,316.08,318.26,316.08,318.06,5172.0
2022-05-23 11:00:00,317.91,320.12,317.9,318.62,4309.0,317.91,320.12,317.9,318.62,4309.0
2022-05-23 11:30:00,319.03,320.22,319.01,319.93,2557.0,319.03,320.22,319.01,319.93,2557.0
2022-05-23 12:00:00,320.33,321.46,320.0,320.0,3361.0,320.33,321.46,320.0,320.0,3361.0
2022-05-23 12:30:00,319.51,320.48,319.33,319.33,2483.0,319.51,320.48,319.33,319.33,2483.0
2022-05-23 13:00:00,319.65,319.65,318.13,319.6,3426.0,319.65,319.65,318.13,319.6,3426.0
2022-05-23 13:30:00,319.46,321.27,319.33,321.18,2490.0,319.46,321.27,319.33,321.18,2490.0
2022-05-23 14:00:00,321.44,321.44,320.73,321.15,2842.0,321.44,321.44,320.73,321.15,2842.0
2022-05-23 14:30:00,320.94,322.27,320.84,322.24,4906.0,320.94,322.27,320.84,322.24,4906.0
2022-05-23 15:00:00,322.28,322.28,320.55,320.99,12415.0,322.28,322.28,320.55,320.99,12415.0
2022-05-23 15:30:00,320.65,321.77,319.76,321.44,20551.0,320.65,321.77,319.76,321.44,20551.0
2022-05-24 09:30:00,320.79,320.79,317.03,317.82,9958.0,320.79,320.79,317.03,317.82,9958.0
2022-05-24 10:00:00,318.83,318.83,316.06,316.86,10176.0,318.83,318.83,316.06,316.86,10176.0
2022-05-24 10:30:00,316.88,319.24,316.64,318.06,7595.0,316.88,319.24,316.64,318.06,7595.0
2022-05-24 11:00:00,318.14,318.42,315.68,316.55,9908.0,318.14,318.42,315.68,316.55,9908.0
2022-05-24 11:30:00,316.88,317.36,315.79,316.4,7020.0,316.88,317.36,315.79,316.4,7020.0
2022-05-24 12:00:00,316.32,317.44,315.76,316.43,3896.0,316.32,317.44,315.76,316.43,3896.0
2022-05-24 12:30:00,316.48,316.48,314.93,315.37,5809.0,316.48,316.48,314.93,315.37,5809.0
2022-05-24 13:00:00,314.47,315.23,313.75,315.23,6254.0,314.47,315.23,313.75,315.23,6254.0
2022-05-24 13:30:00,315.5,316.86,315.09,316.24,4429.0,315.5,316.86,315.09,316.24,4429.0
2022-05-24 14:00:00,316.06,317.49,315.86,316.0,5568.0,316.06,317.49,315.86,316.0,5568.0
2022-05-24 14:30:00,316.0,317.74,315.33,315.76,6584.0,316.0,317.74,315.33,315.76,6584.0
2022-05-24 15:00:00,316.0,317.27,315.85,317.03,7437.0,316.0,317.27,315.85,317.03,7437.0
2022-05-24 15:30:00,316.98,318.51,316.54,317.82,37927.0,316.98,318.51,316.54,317.82,37927.0
2022-05-25 09:30:00,316.97,316.97,312.97,312.97,11520.0,316.97,316.97,312.97,312.97,11520.0
2022-05-25 10:00:00,312.64,314.29,310.34,312.57,12061.0,312.64,314.29,310.34,312.57,12061.0
2022-05-25 10:30:00,312.71,312.8,311.02,311.81,13175.0,312.71,312.8,311.02,311.81,13175.0
2022-05-25 11:00:00,311.78,311.81,310.15,310.5,6271.0,311.78,311.81,310.15,310.5,6271.0
2022-05-25 11:30:00,310.37,310.53,307.79,307.79,12641.0,310.37,310.53,307.79,307.79,12641.0
2022-05-25 12:00:00,308.02,309.07,305.97,306.51,12380.0,308.02,309.07,305.97,306.51,12380.0
2022-05-25 12:30:00,306.66,307.48,306.5,307.04,35264.0,306.66,307.48,306.5,307.04,35264.0
2022-05-25 13:00:00,306.84,306.86,305.91,306.56,5599.0,306.84,306.86,305.91,306.56,5599.0
2022-05-25 13:30:00,307.05,307.09,306.38,306.57,4500.0,307.05,307.09,306.38,306.57,4500.0
2022-05-25 14:00:00,306.16,307.69,304.62,305.59,12775.0,306.16,307.69,304.62,305.59,12775.0
2022-05-25 14:30:00,305.88,307.25,305.68,307.25,15049.0,305.88,307.25,305.68,307.25,15049.0
2022-05-25 15:00:00,307.4,309.28,307.37,307.99,20436.0,307.4,309.28,307.37,307.99,20436.0
2022-05-25 15:30:00,308.05,308.4,305.87,307.94,61276.0,308.05,308.4,305.87,307.94,61276.0
2022-05-26 09:30:00,308.99,312.21,308.99,312.13,20345.0,308.99,312.21,308.99,312.13,20345.0
2022-05-26 10:00:00,312.52,314.74,311.68,314.62,10847.0,312.52,314.74,311.68,314.62,10847.0
2022-05-26 10:30:00,314.52,314.64,312.66,314.36,18855.0,314.52,314.64,312.66,314.36,18855.0
2022-05-26 11:00:00,314.26,316.3,314.02,315.94,5613.0,314.26,316.3,314.02,315.94,5613.0
2022-05-26 11:30:00,316.21,316.37,314.81,315.47,7118.0,316.21,316.37,314.81,315.47,7118.0
2022-05-26 12:00:00,315.25,315.81,314.97,315.79,3543.0,315.25,315.81,314.97,315.79,3543.0
2022-05-26 12:30:00,315.84,316.71,315.24,316.71,4802.0,315.84,316.71,315.24,316.71,4802.0
2022-05-26 13:00:00,316.59,317.01,316.3,316.91,5020.0,316.59,317.01,316.3,316.91,5020.0
2022-05-26 13:30:00,316.89,317.9,316.89,317.8,5398.0,316.89,317.9,316.89,317.8,5398.0
2022-05-26 14:00:00,318.12,318.96,317.77,318.57,6559.0,318.12,318.96,317.77,318.57,6559.0
2022-05-26 14:30:00,318.73,319.11,318.57,319.04,8101.0,318.73,319.11,318.57,319.04,8101.0
2022-05-26 15:00:00,319.05,319.35,317.78,318.49,10894.0,319.05,319.35,317.78,318.49,10894.0
2022-05-26 15:30:00,318.49,320.94,318.49,320.12,30829.0,318.49,320.94,318.49,320.12,30829.0
2022-05-27 09:30:00,322.31,333.91,322.03,333.62,16998.0,322.31,333.91,322.03,333.62,16998.0
2022-05-27 10:00:00,333.13,334.6,331.98,333.71,8480.0,333.13,334.6,331.98,333.71,8480.0
2022-05-27 10:30:00,333.99,334.71,332.81,333.17,12661.0,333.99,334.71,332.81,333.17,12661.0
2022-05-27 11:00:00,333.44,333.57,332.54,332.86,9758.0,333.44,333.57,332.54,332.86,9758.0
2022-05-27 11:30:00,332.76,333.82,331.7,333.64,13056.0,332.76,333.82,331.7,333.64,13056.0
2022-05-27 12:00:00,334.57,334.75,333.51,333.65,3189.0,334.57,334.75,333.51,333.65,3189.0
2022-05-27 12:30:00,333.45,334.46,333.45,333.99,5767.0,333.45,334.46,333.45,333.99,5767.0
2022-05-27 13:00:00,333.96,334.1,332.79,333.01,6839.0,333.96,334.1,332.79,333.01,6839.0
2022-05-27 13:30:00,333.0,333.15,332.65,332.84,4306.0,333.0,333.15,332.65,332.84,4306.0
2022-05-27 14:00:00,332.85,333.32,331.88,332.26,4601.0,332.85,333.32,331.88,332.26,4601.0
2022-05-27 14:30:00,332.61,334.06,332.61,334.03,4216.0,332.61,334.06,332.61,334.03,4216.0
2022-05-27 15:00:00,334.14,334.82,332.95,334.16,17821.0,334.14,334.82,332.95,334.16,17821.0
2022-05-27 15:30:00,334.1,335.24,333.41,334.78,55872.0,334.1,335.24,333.41,334.78,55872.0
2022-05-31 09:30:00,331.57,331.62,324.52,327.74,11217.0,331.57,331.62,324.52,327.74,11217.0
2022-05-31 10:00:00,327.9,329.42,326.58,328.32,8638.0,327.9,329.42,326.58,328.32,8638.0
2022-05-31 10:30:00,329.63,330.83,328.43,330.83,5604.0,329.63,330.83,328.43,330.83,5604.0
2022-05-31 11:00:00,330.68,330.84,328.36,328.47,6334.0,330.68,330.84,328.36,328.47,6334.0
2022-05-31 11:30:00,328.37,330.91,327.85,330.38,7910.0,328.37,330.91,327.85,330.38,7910.0
2022-05-31 12:00:00,330.38,330.38,328.21,328.69,3205.0,330.38,330.38,328.21,328.69,3205.0
2022-05-31 12:30:00,328.94,330.58,328.93,329.5,3967.0,328.94,330.58,328.93,329.5,3967.0
2022-05-31 13:00:00,329.1,330.24,328.74,328.81,3701.0,329.1,330.24,328.74,328.81,3701.0
2022-05-31 13:30:00,329.25,331.24,329.24,331.24,5007.0,329.25,331.24,329.24,331.24,5007.0
2022-05-31 14:00:00,331.17,331.51,328.48,328.68,11446.0,331.17,331.51,328.48,328.68,11446.0
2022-05-31 14:30:00,328.45,329.0,326.78,327.34,8533.0,328.45,329.0,326.78,327.34,8533.0
2022-05-31 15:00:00,327.09,328.71,325.91,328.28,14908.0,327.09,328.71,325.91,328.28,14908.0
2022-05-31 15:30:00,328.38,329.24,327.23,327.64,56158.0,328.38,329.24,327.23,327.64,56158.0
2022-06-01 09:30:00,329.59,332.17,324.13,326.65,8305.0,329.59,332.17,324.13,326.65,8305.0
2022-06-01 10:00:00,326.55,326.65,324.77,324.94,2759.0,326.55,326.65,324.77,324.94,2759.0
2022-06-01 10:30:00,325.85,325.85,323.47,324.14,4489.0,325.85,325.85,323.47,324.14,4489.0
2022-06-01 11:00:00,323.96,324.93,321.85,322.04,8063.0,323.96,324.93,321.85,322.04,8063.0
2022-06-01 11:30:00,322.43,322.43,320.22,320.73,3066.0,322.43,322.43,320.22,320.73,3066.0
2022-06-01 12:00:00,320.11,320.91,320.01,320.63,2904.0,320.11,320.91,320.01,320.63,2904.0
2022-06-01 12:30:00,320.51,321.65,320.41,321.3,2300.0,320.51,321.65,320.41,321.3,2300.0
2022-06-01 13:00:00,321.58,322.7,321.58,322.7,1855.0,321.58,322.7,321.58,322.7,1855.0
2022-06-01 13:30:00,322.43,323.34,321.87,322.16,3085.0,322.43,323.34,321.87,322.16,3085.0
2022-06-01 14:00:00,322.11,324.17,322.1,324.17,3197.0,322.11,324.17,322.1,324.17,3197.0
2022-06-01 14:30:00,324.33,324.64,323.51,323.97,4250.0,324.33,324.64,323.51,323.97,4250.0
2022-06-01 15:00:00,323.99,325.26,323.54,324.44,5538.0,323.99,325.26,323.54,324.44,5538.0
2022-06-01 15:30:00,324.25,324.32,321.63,321.64,27472.0,324.25,324.32,321.63,321.64,27472.0
2022-06-02 09:30:00,322.23,324.54,321.29,324.54,8021.0,322.23,324.54,321.29,324.54,8021.0
2022-06-02 10:00:00,325.27,329.48,325.27,327.05,9467.0,325.27,329.48,325.27,327.05,9467.0
2022-06-02 10:30:00,327.51,328.75,326.64,328.13,14819.0,327.51,328.75,326.64,328.13,14819.0
2022-06-02 11:00:00,328.19,330.24,327.75,329.49,4200.0,328.19,330.24,327.75,329.49,4200.0
2022-06-02 11:30:00,329.13,330.02,328.29,328.29,5136.0,329.13,330.02,328.29,328.29,5136.0
2022-06-02 12:00:00,328.41,328.97,328.31,328.81,2400.0,328.41,328.97,328.31,328.81,2400.0
2022-06-02 12:30:00,329.11,329.11,328.05,328.34,3858.0,329.11,329.11,328.05,328.34,3858.0
2022-06-02 13:00:00,328.67,329.05,328.29,328.87,2700.0,328.67,329.05,328.29,328.87,2700.0
2022-06-02 13:30:00,329.12,331.09,329.12,330.8,2900.0,329.12,331.09,329.12,330.8,2900.0
2022-06-02 14:00:00,330.61,331.39,330.57,331.06,6164.0,330.61,331.39,330.57,331.06,6164.0
2022-06-02 14:30:00,331.19,331.68,330.85,331.0,4639.0,331.19,331.68,330.85,331.0,4639.0
2022-06-02 15:00:00,330.84,332.85,330.78,332.85,9201.0,330.84,332.85,330.78,332.85,9201.0
2022-06-02 15:30:00,332.94,333.86,332.5,332.99,45304.0,332.94,333.86,332.5,332.99,45304.0
2022-06-03 09:30:00,329.86,329.86,326.69,328.36,5362.0,329.86,329.86,326.69,328.36,5362.0
2022-06-03 10:00:00,330.32,331.12,328.79,328.83,5902.0,330.32,331.12,328.79,328.83,5902.0
2022-06-03 10:30:00,329.04,330.86,328.35,330.41,10659.0,329.04,330.86,328.35,330.41,10659.0
2022-06-03 11:00:00,330.62,332.03,329.99,332.03,13329.0,330.62,332.03,329.99,332.03,13329.0
2022-06-03 11:30:00,331.84,332.91,331.7,332.14,10971.0,331.84,332.91,331.7,332.14,10971.0
2022-06-03 12:00:00,332.32,334.18,332.09,333.35,36177.0,332.32,334.18,332.09,333.35,36177.0
2022-06-03 12:30:00,333.62,334.78,333.56,334.68,11850.0,333.62,334.78,333.56,334.68,11850.0
2022-06-03 13:00:00,334.92,336.07,334.75,336.0,19505.0,334.92,336.07,334.75,336.0,19505.0
2022-06-03 13:30:00,336.05,337.02,335.54,335.83,24111.0,336.05,337.02,335.54,335.83,24111.0
2022-06-03 14:00:00,335.97,338.38,335.65,338.38,14179.0,335.97,338.38,335.65,338.38,14179.0
2022-06-03 14:30:00,338.36,341.73,337.58,340.96,115374.0,338.36,341.73,337.58,340.96,115374.0
2022-06-03 15:00:00,340.95,341.08,339.36,340.91,19712.0,340.95,341.08,339.36,340.91,19712.0
2022-06-03 15:30:00,340.78,340.98,338.09,338.89,70852.0,340.78,340.98,338.09,338.89,70852.0
2022-06-06 09:30:00,339.73,341.04,337.96,340.01,13712.0,339.73,341.04,337.96,340.01,13712.0
2022-06-06 10:00:00,340.69,341.8,339.38,340.41,9554.0,340.69,341.8,339.38,340.41,9554.0
2022-06-06 10:30:00,340.37,341.89,340.06,341.88,4851.0,340.37,341.89,340.06,341.88,4851.0
2022-06-06 11:00:00,342.11,342.11,339.79,339.88,15698.0,342.11,342.11,339.79,339.88,15698.0
2022-06-06 11:30:00,339.75,341.7,339.75,341.57,5482.0,339.75,341.7,339.75,341.57,5482.0
2022-06-06 12:00:00,341.35,341.57,338.84,338.84,8233.0,341.35,341.57,338.84,338.84,8233.0
2022-06-06 12:30:00,338.65,339.75,338.62,339.01,5956.0,338.65,339.75,338.62,339.01,5956.0
2022-06-06 13:00:00,338.93,339.19,338.72,338.84,50403.0,338.93,339.19,338.72,338.84,50403.0
2022-06-06 13:30:00,339.1,339.39,338.37,338.38,5646.0,339.1,339.39,338.37,338.38,5646.0
2022-06-06 14:00:00,338.19,338.59,337.15,337.3,5765.0,338.19,338.59,337.15,337.3,5765.0
2022-06-06 14:30:00,337.23,337.54,336.55,337.29,6569.0,337.23,337.54,336.55,337.29,6569.0
2022-06-06 15:00:00,337.1,337.35,336.13,337.05,12095.0,337.1,337.35,336.13,337.05,12095.0
2022-06-06 15:30:00,337.1,337.8,336.68,337.37,47557.0,337.1,337.8,336.68,337.37,47557.0
2022-06-07 09:30:00,336.38,339.84,336.38,337.61,7100.0,336.38,339.84,336.38,337.61,7100.0
2022-06-07 10:00:00,338.72,338.85,336.63,338.11,5354.0,338.72,338.85,336.63,338.11,5354.0
2022-06-07 10:30:00,337.71,339.26,337.71,338.26,3229.0,337.71,339.26,337.71,338.26,3229.0
2022-06-07 11:00:00,338.17,338.67,337.24,337.28,8889.0,338.17,338.67,337.24,337.28,8889.0
2022-06-07 11:30:00,336.73,337.67,336.5,337.1,13546.0,336.73,337.67,336.5,337.1,13546.0
2022-06-07 12:00:00,337.24,337.47,336.63,337.16,6970.0,337.24,337.47,336.63,337.16,6970.0
2022-06-07 12:30:00,337.16,338.62,337.09,338.39,6700.0,337.16,338.62,337.09,338.39,6700.0
2022-06-07 13:00:00,338.24,340.23,338.18,340.06,3107.0,338.24,340.23,338.18,340.06,3107.0
2022-06-07 13:30:00,340.49,340.7,340.04,340.33,4551.0,340.49,340.7,340.04,340.33,4551.0
2022-06-07 14:00:00,340.36,341.83,340.36,341.83,4101.0,340.36,341.83,340.36,341.83,4101.0
2022-06-07 14:30:00,341.29,342.16,341.13,341.87,10762.0,341.29,342.16,341.13,341.87,10762.0
2022-06-07 15:00:00,341.81,343.74,341.8,342.25,13650.0,341.81,343.74,341.8,342.25,13650.0
2022-06-07 15:30:00,342.36,343.81,342.11,342.89,41458.0,342.36,343.81,342.11,342.89,41458.0
2022-06-08 09:30:00,340.24,341.64,337.44,340.72,8338.0,340.24,341.64,337.44,340.72,8338.0
2022-06-08 10:00:00,340.44,343.48,339.17,342.69,14881.0,340.44,343.48,339.17,342.69,14881.0
2022-06-08 10:30:00,341.15,342.55,339.4,341.29,14072.0,341.15,342.55,339.4,341.29,14072.0
2022-06-08 11:00:00,341.99,342.16,340.67,341.0,8600.0,341.99,342.16,340.67,341.0,8600.0
2022-06-08 11:30:00,341.29,341.63,340.54,340.62,5704.0,341.29,341.63,340.54,340.62,5704.0
2022-06-08 12:00:00,340.67,340.88,339.02,339.49,6152.0,340.67,340.88,339.02,339.49,6152.0
2022-06-08 12:30:00,339.35,339.5,337.33,339.19,11046.0,339.35,339.5,337.33,339.19,11046.0
2022-06-08 13:00:00,338.82,339.3,338.58,339.04,7650.0,338.82,339.3,338.58,339.04,7650.0
2022-06-08 13:30:00,339.09,339.09,337.49,338.17,3742.0,339.09,339.09,337.49,338.17,3742.0
2022-06-08 14:00:00,338.19,338.8,337.42,337.42,6232.0,338.19,338.8,337.42,337.42,6232.0
2022-06-08 14:30:00,337.56,338.43,337.41,338.04,4987.0,337.56,338.43,337.41,338.04,4987.0
2022-06-08 15:00:00,337.93,339.77,337.82,339.56,5766.0,337.93,339.77,337.82,339.56,5766.0
2022-06-08 15:30:00,339.68,339.8,338.31,338.74,45315.0,339.68,339.8,338.31,338.74,45315.0
2022-06-09 09:30:00,336.81,339.54,334.91,339.54,7155.0,336.81,339.54,334.91,339.54,7155.0
2022-06-09 10:00:00,339.06,339.54,337.55,338.52,5193.0,339.06,339.54,337.55,338.52,5193.0
2022-06-09 10:30:00,338.48,339.04,337.54,339.01,8517.0,338.48,339.04,337.54,339.01,8517.0
2022-06-09 11:00:00,338.79,340.64,338.15,340.04,10256.0,338.79,340.64,338.15,340.04,10256.0
2022-06-09 11:30:00,340.64,341.88,340.53,341.74,7515.0,340.64,341.88,340.53,341.74,7515.0
2022-06-09 12:00:00,341.73,342.78,341.25,342.7,7478.0,341.73,342.78,341.25,342.7,7478.0
2022-06-09 12:30:00,342.79,343.55,342.35,343.12,8696.0,342.79,343.55,342.35,343.12,8696.0
2022-06-09 13:00:00,343.26,344.15,343.11,343.45,5801.0,343.26,344.15,343.11,343.45,5801.0
2022-06-09 13:30:00,342.96,343.45,342.43,343.44,3881.0,342.96,343.45,342.43,343.44,3881.0
2022-06-09 14:00:00,342.97,343.69,342.73,342.76,5106.0,342.97,343.69,342.73,342.76,5106.0
2022-06-09 14:30:00,342.71,342.71,340.63,340.63,3136.0,342.71,342.71,340.63,340.63,3136.0
2022-06-09 15:00:00,340.39,340.39,339.22,339.57,3113.0,340.39,340.39,339.22,339.57,3113.0
2022-06-09 15:30:00,339.13,339.36,336.72,336.86,29285.0,339.13,339.36,336.72,336.86,29285.0
2022-06-10 09:30:00,330.89,332.67,327.75,330.73,19837.0,330.89,332.67,327.75,330.73,19837.0
2022-06-10 10:00:00,330.99,330.99,327.56,328.53,9861.0,330.99,330.99,327.56,328.53,9861.0
2022-06-10 10:30:00,328.92,331.62,328.91,329.23,7193.0,328.92,331.62,328.91,329.23,7193.0
2022-06-10 11:00:00,329.08,330.95,328.84,329.17,9040.0,329.08,330.95,328.84,329.17,9040.0
2022-06-10 11:30:00,329.25,330.56,328.76,330.56,8977.0,329.25,330.56,328.76,330.56,8977.0
2022-06-10 12:00:00,330.66,330.78,328.93,329.97,7128.0,330.66,330.78,328.93,329.97,7128.0
2022-06-10 12:30:00,330.69,331.37,329.76,330.56,7255.0,330.69,331.37,329.76,330.56,7255.0
2022-06-10 13:00:00,330.41,331.29,329.91,330.81,7172.0,330.41,331.29,329.91,330.81,7172.0
2022-06-10 13:30:00,331.0,331.31,329.65,330.63,46124.0,331.0,331.31,329.65,330.63,46124.0
2022-06-10 14:00:00,330.06,331.72,329.76,331.05,10536.0,330.06,331.72,329.76,331.05,10536.0
2022-06-10 14:30:00,331.31,331.76,330.2,331.56,9122.0,331.31,331.76,330.2,331.56,9122.0
2022-06-10 15:00:00,331.57,332.48,330.3,331.65,7981.0,331.57,332.48,330.3,331.65,7981.0
2022-06-10 15:30:00,331.79,332.67,329.34,329.37,93485.0,331.79,332.67,329.34,329.37,93485.0
2022-06-13 09:30:00,321.66,321.66,319.27,320.17,15926.0,321.66,321.66,319.27,320.17,15926.0
2022-06-13 10:00:00,319.82,324.85,319.68,321.85,110298.0,319.82,324.85,319.68,321.85,110298.0
2022-06-13 10:30:00,321.3,321.58,318.1,319.88,13957.0,321.3,321.58,318.1,319.88,13957.0
2022-06-13 11:00:00,319.98,319.98,318.42,318.83,29953.0,319.98,319.98,318.42,318.83,29953.0
2022-06-13 11:30:00,318.84,319.1,316.7,317.0,13940.0,318.84,319.1,316.7,317.0,13940.0
2022-06-13 12:00:00,317.02,319.94,316.94,319.55,25258.0,317.02,319.94,316.94,319.55,25258.0
2022-06-13 12:30:00,319.61,321.74,318.99,320.69,15972.0,319.61,321.74,318.99,320.69,15972.0
2022-06-13 13:00:00,320.5,321.28,319.69,321.16,7316.0,320.5,321.28,319.69,321.16,7316.0
2022-06-13 13:30:00,321.06,324.13,319.97,324.01,16609.0,321.06,324.13,319.97,324.01,16609.0
2022-06-13 14:00:00,323.82,324.03,321.08,321.83,46092.0,323.82,324.03,321.08,321.83,46092.0
2022-06-13 14:30:00,321.74,322.58,320.36,320.38,5207.0,321.74,322.58,320.36,320.38,5207.0
2022-06-13 15:00:00,320.24,321.5,320.12,320.68,10663.0,320.24,321.5,320.12,320.68,10663.0
2022-06-13 15:30:00,320.43,320.89,318.5,320.37,50744.0,320.43,320.89,318.5,320.37,50744.0
2022-06-14 09:30:00,319.89,321.86,318.36,320.83,8960.0,319.89,321.86,318.36,320.83,8960.0
2022-06-14 10:00:00,320.64,321.05,316.58,316.58,9160.0,320.64,321.05,316.58,316.58,9160.0
2022-06-14 10:30:00,316.96,319.0,316.63,318.51,7509.0,316.96,319.0,316.63,318.51,7509.0
2022-06-14 11:00:00,318.83,318.87,316.88,318.39,5465.0,318.83,318.87,316.88,318.39,5465.0
2022-06-14 11:30:00,317.95,320.0,317.95,319.82,6139.0,317.95,320.0,317.95,319.82,6139.0
2022-06-14 12:00:00,319.55,319.55,318.03,318.69,4519.0,319.55,319.55,318.03,318.69,4519.0
2022-06-14 12:30:00,318.56,319.56,318.56,319.18,32679.0,318.56,319.56,318.56,319.18,32679.0
2022-06-14 13:00:00,319.33,322.35,319.15,322.22,32207.0,319.33,322.35,319.15,322.22,32207.0
2022-06-14 13:30:00,321.89,322.8,320.73,322.19,28795.0,321.89,322.8,320.73,322.19,28795.0
2022-06-14 14:00:00,322.07,323.48,322.07,322.69,7039.0,322.07,323.48,322.07,322.69,7039.0
2022-06-14 14:30:00,322.4,322.93,321.18,321.18,5058.0,322.4,322.93,321.18,321.18,5058.0
2022-06-14 15:00:00,321.19,321.92,320.8,321.83,12011.0,321.19,321.92,320.8,321.83,12011.0
2022-06-14 15:30:00,321.85,323.5,321.29,321.5,70617.0,321.85,323.5,321.29,321.5,70617.0
2022-06-15 09:30:00,326.2,327.21,324.02,324.75,9158.0,326.2,327.21,324.02,324.75,9158.0
2022-06-15 10:00:00,324.94,324.94,322.73,323.6,5086.0,324.94,324.94,322.73,323.6,5086.0
2022-06-15 10:30:00,323.31,324.92,322.48,324.7,7896.0,323.31,324.92,322.48,324.7,7896.0
2022-06-15 11:00:00,325.04,325.49,323.55,323.94,5187.0,325.04,325.49,323.55,323.94,5187.0
2022-06-15 11:30:00,323.7,324.21,321.77,323.11,11216.0,323.7,324.21,321.77,323.11,11216.0
2022-06-15 12:00:00,323.08,323.68,322.69,322.73,9929.0,323.08,323.68,322.69,322.73,9929.0
2022-06-15 12:30:00,323.0,323.4,321.52,321.69,10079.0,323.0,323.4,321.52,321.69,10079.0
2022-06-15 13:00:00,321.68,323.15,321.67,323.01,9601.0,321.68,323.15,321.67,323.01,9601.0
2022-06-15 13:30:00,322.92,324.17,322.2,322.9,20710.0,322.92,324.17,322.2,322.9,20710.0
2022-06-15 14:00:00,322.6,323.0,320.19,320.29,13095.0,322.6,323.0,320.19,320.29,13095.0
2022-06-15 14:30:00,319.98,326.98,318.02,322.71,19864.0,319.98,326.98,318.02,322.71,19864.0
2022-06-15 15:00:00,323.26,325.99,323.02,325.99,18436.0,323.26,325.99,323.02,325.99,18436.0
2022-06-15 15:30:00,326.56,326.99,323.02,324.23,54246.0,326.56,326.99,323.02,324.23,54246.0
2022-06-16 09:30:00,317.16,318.4,315.13,317.31,9225.0,317.16,318.4,315.13,317.31,9225.0
2022-06-16 10:00:00,317.31,317.31,314.09,314.62,6730.0,317.31,317.31,314.09,314.62,6730.0
2022-06-16 10:30:00,314.07,314.94,313.16,313.4,6058.0,314.07,314.94,313.16,313.4,6058.0
2022-06-16 11:00:00,313.86,315.49,313.56,314.87,5114.0,313.86,315.49,313.56,314.87,5114.0
2022-06-16 11:30:00,314.68,315.04,313.52,314.42,6564.0,314.68,315.04,313.52,314.42,6564.0
2022-06-16 12:00:00,314.77,315.57,314.39,315.57,6285.0,314.77,315.57,314.39,315.57,6285.0
2022-06-16 12:30:00,315.85,317.54,315.33,317.25,10004.0,315.85,317.54,315.33,317.25,10004.0
2022-06-16 13:00:00,317.8,318.39,317.0,318.12,6119.0,317.8,318.39,317.0,318.12,6119.0
2022-06-16 13:30:00,317.9,318.4,316.08,316.08,11850.0,317.9,318.4,316.08,316.08,11850.0
2022-06-16 14:00:00,316.27,316.27,315.02,315.02,12932.0,316.27,316.27,315.02,315.02,12932.0
2022-06-16 14:30:00,315.19,316.09,314.96,315.54,7731.0,315.19,316.09,314.96,315.54,7731.0
2022-06-16 15:00:00,315.68,318.39,315.68,317.68,17657.0,315.68,318.39,315.68,317.68,17657.0
2022-06-16 15:30:00,317.45,318.63,316.39,318.63,72082.0,317.45,318.63,316.39,318.63,72082.0
2022-06-17 09:30:00,320.4,322.87,318.29,320.55,69646.0,320.4,322.87,318.29,320.55,69646.0
2022-06-17 10:00:00,320.55,321.22,314.69,314.91,18240.0,320.55,321.22,314.69,314.91,18240.0
2022-06-17 10:30:00,315.43,316.99,314.52,316.61,27806.0,315.43,316.99,314.52,316.61,27806.0
2022-06-17 11:00:00,316.52,319.02,315.99,318.95,15191.0,316.52,319.02,315.99,318.95,15191.0
2022-06-17 11:30:00,318.88,319.34,316.12,316.3,12189.0,318.88,319.34,316.12,316.3,12189.0
2022-06-17 12:00:00,315.76,317.2,315.02,317.0,9084.0,315.76,317.2,315.02,317.0,9084.0
2022-06-17 12:30:00,316.85,317.35,315.8,317.22,14610.0,316.85,317.35,315.8,317.22,14610.0
2022-06-17 13:00:00,317.03,318.01,315.53,315.53,9819.0,317.03,318.01,315.53,315.53,9819.0
2022-06-17 13:30:00,315.49,315.69,314.09,314.87,20221.0,315.49,315.69,314.09,314.87,20221.0
2022-06-17 14:00:00,314.87,315.03,313.74,313.74,16316.0,314.87,315.03,313.74,313.74,16316.0
2022-06-17 14:30:00,313.78,315.36,313.08,313.42,14852.0,313.78,315.36,313.08,313.42,14852.0
2022-06-17 15:00:00,313.51,314.23,311.57,313.48,18312.0,313.51,314.23,311.57,313.48,18312.0
2022-06-17 15:30:00,313.57,313.64,310.34,310.79,75872.0,313.57,313.64,310.34,310.79,75872.0
2022-06-21 09:30:00,313.5,316.1,311.81,313.51,14280.0,313.5,316.1,311.81,313.51,14280.0
2022-06-21 10:00:00,313.41,313.53,311.39,311.43,12053.0,313.41,313.53,311.39,311.43,12053.0
2022-06-21 10:30:00,311.44,312.59,310.58,311.41,22002.0,311.44,312.59,310.58,311.41,22002.0
2022-06-21 11:00:00,311.46,311.46,309.0,309.88,10519.0,311.46,311.46,309.0,309.88,10519.0
2022-06-21 11:30:00,309.76,310.19,308.89,309.41,17523.0,309.76,310.19,308.89,309.41,17523.0
2022-06-21 12:00:00,309.37,309.89,308.92,309.42,7659.0,309.37,309.89,308.92,309.42,7659.0
2022-06-21 12:30:00,309.16,309.4,307.73,309.21,29679.0,309.16,309.4,307.73,309.21,29679.0
2022-06-21 13:00:00,309.37,309.89,308.23,308.34,5460.0,309.37,309.89,308.23,308.34,5460.0
2022-06-21 13:30:00,308.22,308.38,306.82,307.42,23730.0,308.22,308.38,306.82,307.42,23730.0
2022-06-21 14:00:00,307.29,307.91,306.5,307.73,8584.0,307.29,307.91,306.5,307.73,8584.0
2022-06-21 14:30:00,307.91,308.15,307.48,307.79,16848.0,307.91,308.15,307.48,307.79,16848.0
2022-06-21 15:00:00,307.6,308.03,307.39,307.46,25405.0,307.6,308.03,307.39,307.46,25405.0
2022-06-21 15:30:00,307.45,308.56,306.94,308.54,99271.0,307.45,308.56,306.94,308.54,99271.0
2022-06-22 09:30:00,305.42,309.0,305.01,307.59,7870.0,305.42,309.0,305.01,307.59,7870.0
2022-06-22 10:00:00,307.79,310.17,307.79,310.16,10016.0,307.79,310.17,307.79,310.16,10016.0
2022-06-22 10:30:00,309.85,311.45,309.85,310.89,7568.0,309.85,311.45,309.85,310.89,7568.0
2022-06-22 11:00:00,310.68,311.39,310.17,311.38,7073.0,310.68,311.39,310.17,311.38,7073.0
2022-06-22 11:30:00,311.27,311.48,308.27,308.55,10323.0,311.27,311.48,308.27,308.55,10323.0
2022-06-22 12:00:00,308.56,310.3,308.02,310.3,7195.0,308.56,310.3,308.02,310.3,7195.0
2022-06-22 12:30:00,310.48,311.26,310.48,311.26,4038.0,310.48,311.26,310.48,311.26,4038.0
2022-06-22 13:00:00,310.92,312.04,310.84,311.45,6587.0,310.92,312.04,310.84,311.45,6587.0
2022-06-22 13:30:00,311.63,312.47,311.39,312.11,5594.0,311.63,312.47,311.39,312.11,5594.0
2022-06-22 14:00:00,312.19,312.99,311.62,311.97,5761.0,312.19,312.99,311.62,311.97,5761.0
2022-06-22 14:30:00,311.95,312.03,310.37,311.31,12154.0,311.95,312.03,310.37,311.31,12154.0
2022-06-22 15:00:00,311.0,311.52,310.52,310.64,8282.0,311.0,311.52,310.52,310.64,8282.0
2022-06-22 15:30:00,310.57,312.21,310.42,312.0,50497.0,310.57,312.21,310.42,312.0,50497.0
2022-06-23 09:30:00,313.52,316.59,312.74,316.59,5429.0,313.52,316.59,312.74,316.59,5429.0
2022-06-23 10:00:00,316.1,316.81,313.84,314.22,8778.0,316.1,316.81,313.84,314.22,8778.0
2022-06-23 10:30:00,314.71,315.41,313.81,314.47,8266.0,314.71,315.41,313.81,314.47,8266.0
2022-06-23 11:00:00,314.54,315.12,313.77,314.31,6047.0,314.54,315.12,313.77,314.31,6047.0
2022-06-23 11:30:00,314.37,315.83,313.87,315.47,9464.0,314.37,315.83,313.87,315.47,9464.0
2022-06-23 12:00:00,315.59,315.59,314.19,315.22,21863.0,315.59,315.59,314.19,315.22,21863.0
2022-06-23 12:30:00,315.39,316.44,314.77,315.22,5139.0,315.39,316.44,314.77,315.22,5139.0
2022-06-23 13:00:00,314.66,316.52,314.45,316.52,2560.0,314.66,316.52,314.45,316.52,2560.0
2022-06-23 13:30:00,317.01,319.78,316.69,319.78,5652.0,317.01,319.78,316.69,319.78,5652.0
2022-06-23 14:00:00,319.71,320.32,319.12,320.32,4454.0,319.71,320.32,319.12,320.32,4454.0
2022-06-23 14:30:00,320.49,320.97,320.39,320.63,4614.0,320.49,320.97,320.39,320.63,4614.0
2022-06-23 15:00:00,320.78,320.78,319.79,320.69,7110.0,320.78,320.78,319.79,320.69,7110.0
2022-06-23 15:30:00,320.7,322.75,320.61,321.44,46060.0,320.7,322.75,320.61,321.44,46060.0
2022-06-24 09:30:00,325.48,327.02,324.57,326.27,16142.0,325.48,327.02,324.57,326.27,16142.0
2022-06-24 10:00:00,326.58,327.99,325.83,327.39,11385.0,326.58,327.99,325.83,327.39,11385.0
2022-06-24 10:30:00,327.26,327.75,326.43,326.43,8312.0,327.26,327.75,326.43,326.43,8312.0
2022-06-24 11:00:00,326.07,326.97,325.33,326.79,15358.0,326.07,326.97,325.33,326.79,15358.0
2022-06-24 11:30:00,326.65,328.14,326.39,326.79,10037.0,326.65,328.14,326.39,326.79,10037.0
2022-06-24 12:00:00,327.3,327.46,325.67,326.6,9844.0,327.3,327.46,325.67,326.6,9844.0
2022-06-24 12:30:00,326.62,327.24,325.76,326.54,7202.0,326.62,327.24,325.76,326.54,7202.0
2022-06-24 13:00:00,326.9,327.15,326.34,326.98,9447.0,326.9,327.15,326.34,326.98,9447.0
2022-06-24 13:30:00,326.64,326.75,325.49,325.5,11304.0,326.64,326.75,325.49,325.5,11304.0
2022-06-24 14:00:00,325.9,326.25,324.1,324.51,20585.0,325.9,326.25,324.1,324.51,20585.0
2022-06-24 14:30:00,324.76,326.28,324.76,326.09,9391.0,324.76,326.28,324.76,326.09,9391.0
2022-06-24 15:00:00,326.13,326.6,326.07,326.41,6137.0,326.13,326.6,326.07,326.41,6137.0
2022-06-24 15:30:00,326.47,328.71,326.06,328.71,44585.0,326.47,328.71,326.06,328.71,44585.0
2022-06-27 09:30:00,330.86,330.86,326.79,328.34,5117.0,330.86,330.86,326.79,328.34,5117.0
2022-06-27 10:00:00,329.11,330.56,327.58,330.56,8570.0,329.11,330.56,327.58,330.56,8570.0
2022-06-27 10:30:00,330.41,330.58,329.26,330.58,4586.0,330.41,330.58,329.26,330.58,4586.0
2022-06-27 11:00:00,330.66,332.32,330.44,332.19,4441.0,330.66,332.32,330.44,332.19,4441.0
2022-06-27 11:30:00,331.83,332.14,331.3,332.11,4782.0,331.83,332.14,331.3,332.11,4782.0
2022-06-27 12:00:00,332.04,332.39,331.47,331.8,3836.0,332.04,332.39,331.47,331.8,3836.0
2022-06-27 12:30:00,331.63,332.26,330.91,330.94,7546.0,331.63,332.26,330.91,330.94,7546.0
2022-06-27 13:00:00,331.02,331.03,330.32,330.98,1378.0,331.02,331.03,330.32,330.98,1378.0
2022-06-27 13:30:00,330.46,330.7,330.19,330.68,2203.0,330.46,330.7,330.19,330.68,2203.0
2022-06-27 14:00:00,330.62,331.04,330.42,330.57,2132.0,330.62,331.04,330.42,330.57,2132.0
2022-06-27 14:30:00,330.71,331.35,330.49,331.25,2652.0,330.71,331.35,330.49,331.25,2652.0
2022-06-27 15:00:00,331.21,331.71,330.26,331.41,6879.0,331.21,331.71,330.26,331.41,6879.0
2022-06-27 15:30:00,331.21,331.41,329.99,330.41,22639.0,331.21,331.41,329.99,330.41,22639.0
2022-06-28 09:30:00,330.24,332.0,329.1,331.57,11274.0,330.24,332.0,329.1,331.57,11274.0
2022-06-28 10:00:00,331.38,333.12,330.94,332.88,10958.0,331.38,333.12,330.94,332.88,10958.0
2022-06-28 10:30:00,332.69,334.54,332.16,334.54,12988.0,332.69,334.54,332.16,334.54,12988.0
2022-06-28 11:00:00,334.57,335.08,333.73,333.97,13466.0,334.57,335.08,333.73,333.97,13466.0
2022-06-28 11:30:00,333.81,334.17,330.88,331.58,6711.0,333.81,334.17,330.88,331.58,6711.0
2022-06-28 12:00:00,331.6,332.08,330.96,332.07,9927.0,331.6,332.08,330.96,332.07,9927.0
2022-06-28 12:30:00,331.97,331.97,331.06,331.18,3282.0,331.97,331.97,331.06,331.18,3282.0
2022-06-28 13:00:00,331.18,331.24,328.87,329.71,6100.0,331.18,331.24,328.87,329.71,6100.0
2022-06-28 13:30:00,329.81,329.92,328.72,329.23,3966.0,329.81,329.92,328.72,329.23,3966.0
2022-06-28 14:00:00,329.0,329.48,327.97,328.16,7202.0,329.0,329.48,327.97,328.16,7202.0
2022-06-28 14:30:00,328.25,328.69,327.18,328.26,6385.0,328.25,328.69,327.18,328.26,6385.0
2022-06-28 15:00:00,328.26,329.08,327.39,328.67,12097.0,328.26,329.08,327.39,328.67,12097.0
2022-06-28 15:30:00,328.66,329.67,328.23,329.4,67135.0,328.66,329.67,328.23,329.4,67135.0
2022-06-29 09:30:00,329.96,330.12,327.0,328.43,8002.0,329.96,330.12,327.0,328.43,8002.0
2022-06-29 10:00:00,328.4,332.11,328.4,332.11,6769.0,328.4,332.11,328.4,332.11,6769.0
2022-06-29 10:30:00,331.31,333.89,331.31,332.27,6391.0,331.31,333.89,331.31,332.27,6391.0
2022-06-29 11:00:00,331.85,331.85,328.83,330.37,3706.0,331.85,331.85,328.83,330.37,3706.0
2022-06-29 11:30:00,330.97,331.39,330.87,331.05,1310.0,330.97,331.39,330.87,331.05,1310.0
2022-06-29 12:00:00,331.19,331.95,329.94,329.94,2020.0,331.19,331.95,329.94,329.94,2020.0
2022-06-29 12:30:00,330.46,331.35,330.24,330.28,3333.0,330.46,331.35,330.24,330.28,3333.0
2022-06-29 13:00:00,330.43,330.43,329.45,329.8,2412.0,330.43,330.43,329.45,329.8,2412.0
2022-06-29 13:30:00,329.67,330.66,329.37,330.41,2636.0,329.67,330.66,329.37,330.41,2636.0
2022-06-29 14:00:00,330.63,331.93,330.63,331.45,3925.0,330.63,331.93,330.63,331.45,3925.0
2022-06-29 14:30:00,331.41,331.41,329.63,329.67,3144.0,331.41,331.41,329.63,329.67,3144.0
2022-06-29 15:00:00,329.81,330.53,329.21,330.53,2544.0,329.81,330.53,329.21,330.53,2544.0
2022-06-29 15:30:00,329.96,330.06,328.91,329.6,12996.0,329.96,330.06,328.91,329.6,12996.0
2022-06-30 09:30:00,325.27,329.01,324.19,327.77,6217.0,325.27,329.01,324.19,327.77,6217.0
2022-06-30 10:00:00,326.69,327.53,325.33,325.33,3613.0,326.69,327.53,325.33,325.33,3613.0
2022-06-30 10:30:00,324.31,327.55,324.31,327.54,3312.0,324.31,327.55,324.31,327.54,3312.0
2022-06-30 11:00:00,327.15,327.91,325.89,327.79,5357.0,327.15,327.91,325.89,327.79,5357.0
2022-06-30 11:30:00,327.88,330.03,327.88,330.03,2455.0,327.88,330.03,327.88,330.03,2455.0
2022-06-30 12:00:00,330.5,331.61,329.44,331.31,3912.0,330.5,331.61,329.44,331.31,3912.0
2022-06-30 12:30:00,331.25,331.9,330.89,331.64,2552.0,331.25,331.9,330.89,331.64,2552.0
2022-06-30 13:00:00,331.97,331.97,330.33,331.29,1767.0,331.97,331.97,330.33,331.29,1767.0
2022-06-30 13:30:00,331.49,332.65,331.38,332.57,4064.0,331.49,332.65,331.38,332.57,4064.0
2022-06-30 14:00:00,332.45,333.61,332.39,333.37,7415.0,332.45,333.61,332.39,333.37,7415.0
2022-06-30 14:30:00,333.25,333.41,331.72,332.53,3299.0,333.25,333.41,331.72,332.53,3299.0
2022-06-30 15:00:00,331.86,331.87,329.73,331.0,3700.0,331.86,331.87,329.73,331.0,3700.0
2022-06-30 15:30:00,331.22,332.32,329.41,331.11,57291.0,331.22,332.32,329.41,331.11,57291.0
2022-07-01 09:30:00,331.79,334.32,331.54,333.54,10444.0,331.79,334.32,331.54,333.54,10444.0
2022-07-01 10:00:00,333.95,334.24,328.03,328.03,8892.0,333.95,334.24,328.03,328.03,8892.0
2022-07-01 10:30:00,327.54,332.13,327.07,331.35,15015.0,327.54,332.13,327.07,331.35,15015.0
2022-07-01 11:00:00,331.26,331.91,330.1,330.54,2800.0,331.26,331.91,330.1,330.54,2800.0
2022-07-01 11:30:00,331.0,332.52,330.81,331.41,13893.0,331.0,332.52,330.81,331.41,13893.0
2022-07-01 12:00:00,331.47,332.72,331.47,332.6,6860.0,331.47,332.72,331.47,332.6,6860.0
2022-07-01 12:30:00,332.59,332.59,331.01,331.2,6753.0,332.59,332.59,331.01,331.2,6753.0
2022-07-01 13:00:00,331.28,333.12,331.05,332.96,4617.0,331.28,333.12,331.05,332.96,4617.0
2022-07-01 13:30:00,332.74,333.23,332.03,333.19,3269.0,332.74,333.23,332.03,333.19,3269.0
2022-07-01 14:00:00,333.31,334.75,332.85,334.17,4417.0,333.31,334.75,332.85,334.17,4417.0
2022-07-01 14:30:00,334.6,335.09,334.27,335.02,5324.0,334.6,335.09,334.27,335.02,5324.0
2022-07-01 15:00:00,335.06,335.84,334.37,335.38,5078.0,335.06,335.84,334.37,335.38,5078.0
2022-07-01 15:30:00,335.51,337.61,335.51,336.89,38942.0,335.51,337.61,335.51,336.89,38942.0
2022-07-05 09:30:00,333.08,335.6,331.99,333.2,18782.0,333.08,335.6,331.99,333.2,18782.0
2022-07-05 10:00:00,333.67,338.17,333.33,337.05,16228.0,333.67,338.17,333.33,337.05,16228.0
2022-07-05 10:30:00,336.69,336.69,333.97,334.91,27101.0,336.69,336.69,333.97,334.91,27101.0
2022-07-05 11:00:00,334.75,336.84,334.65,336.51,6910.0,334.75,336.84,334.65,336.51,6910.0
2022-07-05 11:30:00,336.5,336.91,335.0,335.33,3864.0,336.5,336.91,335.0,335.33,3864.0
2022-07-05 12:00:00,335.24,336.08,334.35,336.08,7391.0,335.24,336.08,334.35,336.08,7391.0
2022-07-05 12:30:00,336.13,336.13,334.41,334.77,28582.0,336.13,336.13,334.41,334.77,28582.0
2022-07-05 13:00:00,334.94,336.28,334.54,336.23,3701.0,334.94,336.28,334.54,336.23,3701.0
2022-07-05 13:30:00,336.28,337.87,336.28,337.87,3065.0,336.28,337.87,336.28,337.87,3065.0
2022-07-05 14:00:00,338.18,338.25,336.46,337.69,7735.0,338.18,338.25,336.46,337.69,7735.0
2022-07-05 14:30:00,337.86,338.55,337.6,337.6,12424.0,337.86,338.55,337.6,337.6,12424.0
2022-07-05 15:00:00,337.54,339.13,336.69,339.13,14231.0,337.54,339.13,336.69,339.13,14231.0
2022-07-05 15:30:00,338.65,339.91,338.28,339.78,34558.0,338.65,339.91,338.28,339.78,34558.0
2022-07-06 09:30:00,340.74,343.0,340.17,342.9,12945.0,340.74,343.0,340.17,342.9,12945.0
2022-07-06 10:00:00,343.56,344.49,340.87,341.25,8278.0,343.56,344.49,340.87,341.25,8278.0
2022-07-06 10:30:00,341.01,341.57,340.26,341.54,9493.0,341.01,341.57,340.26,341.54,9493.0
2022-07-06 11:00:00,341.22,342.01,339.6,342.01,11173.0,341.22,342.01,339.6,342.01,11173.0
2022-07-06 11:30:00,341.6,343.13,341.44,342.6,8899.0,341.6,343.13,341.44,342.6,8899.0
2022-07-06 12:00:00,342.51,342.89,340.59,341.04,16276.0,342.51,342.89,340.59,341.04,16276.0
2022-07-06 12:30:00,340.75,340.75,339.45,340.57,4455.0,340.75,340.75,339.45,340.57,4455.0
2022-07-06 13:00:00,340.75,341.17,340.11,340.47,5203.0,340.75,341.17,340.11,340.47,5203.0
2022-07-06 13:30:00,340.38,342.22,340.37,341.73,23990.0,340.38,342.22,340.37,341.73,23990.0
2022-07-06 14:00:00,341.6,342.92,340.08,341.52,11037.0,341.6,342.92,340.08,341.52,11037.0
2022-07-06 14:30:00,341.97,344.03,341.57,342.8,7313.0,341.97,344.03,341.57,342.8,7313.0
2022-07-06 15:00:00,342.5,343.22,342.04,343.16,10038.0,342.5,343.22,342.04,343.16,10038.0
2022-07-06 15:30:00,343.33,344.44,342.21,342.28,53303.0,343.33,344.44,342.21,342.28,53303.0
2022-07-07 09:30:00,340.5,343.29,339.97,343.1,41991.0,340.5,343.29,339.97,343.1,41991.0
2022-07-07 10:00:00,342.79,342.79,336.96,338.46,18570.0,342.79,342.79,336.96,338.46,18570.0
2022-07-07 10:30:00,338.49,341.58,338.41,341.17,21040.0,338.49,341.58,338.41,341.17,21040.0
2022-07-07 11:00:00,341.07,341.27,339.7,340.0,23156.0,341.07,341.27,339.7,340.0,23156.0
2022-07-07 11:30:00,339.74,340.35,339.2,340.27,10986.0,339.74,340.35,339.2,340.27,10986.0
2022-07-07 12:00:00,340.62,340.62,338.18,339.35,11945.0,340.62,340.62,338.18,339.35,11945.0
2022-07-07 12:30:00,339.69,339.95,339.0,339.94,9668.0,339.69,339.95,339.0,339.94,9668.0
2022-07-07 13:00:00,340.53,340.53,339.13,339.72,11364.0,340.53,340.53,339.13,339.72,11364.0
2022-07-07 13:30:00,339.85,340.8,339.36,340.8,10486.0,339.85,340.8,339.36,340.8,10486.0
2022-07-07 14:00:00,340.88,341.27,340.48,341.14,9445.0,340.88,341.27,340.48,341.14,9445.0
2022-07-07 14:30:00,341.24,341.38,340.09,341.24,4951.0,341.24,341.38,340.09,341.24,4951.0
2022-07-07 15:00:00,341.16,341.83,340.76,341.37,3704.0,341.16,341.83,340.76,341.37,3704.0
2022-07-07 15:30:00,341.44,343.13,340.56,342.94,33351.0,341.44,343.13,340.56,342.94,33351.0
2022-07-08 09:30:00,342.06,346.34,341.71,344.91,36322.0,342.06,346.34,341.71,344.91,36322.0
2022-07-08 10:00:00,344.64,347.0,343.73,346.3,24444.0,344.64,347.0,343.73,346.3,24444.0
2022-07-08 10:30:00,346.0,346.33,344.55,345.79,14010.0,346.0,346.33,344.55,345.79,14010.0
2022-07-08 11:00:00,345.7,346.55,345.0,346.0,11362.0,345.7,346.55,345.0,346.0,11362.0
2022-07-08 11:30:00,346.34,346.34,344.83,344.88,6238.0,346.34,346.34,344.83,344.88,6238.0
2022-07-08 12:00:00,345.54,347.29,345.53,346.47,10893.0,345.54,347.29,345.53,346.47,10893.0
2022-07-08 12:30:00,346.46,346.68,345.38,345.42,3500.0,346.46,346.68,345.38,345.42,3500.0
2022-07-08 13:00:00,345.51,346.13,344.91,345.98,3578.0,345.51,346.13,344.91,345.98,3578.0
2022-07-08 13:30:00,345.78,345.78,345.03,345.34,4239.0,345.78,345.78,345.03,345.34,4239.0
2022-07-08 14:00:00,345.02,345.79,344.99,345.5,6236.0,345.02,345.79,344.99,345.5,6236.0
2022-07-08 14:30:00,345.38,346.47,345.36,346.12,8406.0,345.38,346.47,345.36,346.12,8406.0
2022-07-08 15:00:00,346.19,347.38,346.18,346.97,12685.0,346.19,347.38,346.18,346.97,12685.0
2022-07-08 15:30:00,347.12,348.06,346.24,346.24,41926.0,347.12,348.06,346.24,346.24,41926.0
2022-07-11 09:30:00,345.29,347.81,345.27,346.05,22313.0,345.29,347.81,345.27,346.05,22313.0
2022-07-11 10:00:00,345.77,346.62,345.12,346.18,1638.0,345.77,346.62,345.12,346.18,1638.0
2022-07-11 10:30:00,346.05,347.45,345.62,347.16,1700.0,346.05,347.45,345.62,347.16,1700.0
2022-07-11 11:00:00,346.96,347.9,346.96,347.34,2154.0,346.96,347.9,346.96,347.34,2154.0
2022-07-11 11:30:00,347.62,348.07,346.66,347.91,2811.0,347.62,348.07,346.66,347.91,2811.0
2022-07-11 12:00:00,348.31,350.57,347.78,350.21,10144.0,348.31,350.57,347.78,350.21,10144.0
2022-07-11 12:30:00,350.08,350.89,349.78,350.89,6620.0,350.08,350.89,349.78,350.89,6620.0
2022-07-11 13:00:00,350.56,351.28,350.56,351.28,875.0,350.56,351.28,350.56,351.28,875.0
2022-07-11 13:30:00,351.51,352.06,351.34,351.35,2790.0,351.51,352.06,351.34,351.35,2790.0
2022-07-11 14:00:00,351.25,351.25,349.55,349.91,4780.0,351.25,351.25,349.55,349.91,4780.0
2022-07-11 14:30:00,349.96,350.31,349.5,350.08,7801.0,349.96,350.31,349.5,350.08,7801.0
2022-07-11 15:00:00,350.05,350.05,349.24,349.37,3844.0,350.05,350.05,349.24,349.37,3844.0
2022-07-11 15:30:00,349.9,350.51,349.25,349.93,31078.0,349.9,350.51,349.25,349.93,31078.0
2022-07-12 09:30:00,347.03,352.42,347.03,348.56,24917.0,347.03,352.42,347.03,348.56,24917.0
2022-07-12 10:00:00,348.12,349.09,340.3,340.3,18232.0,348.12,349.09,340.3,340.3,18232.0
2022-07-12 10:30:00,340.3,345.84,339.89,345.41,12236.0,340.3,345.84,339.89,345.41,12236.0
2022-07-12 11:00:00,345.94,347.03,344.72,344.73,5259.0,345.94,347.03,344.72,344.73,5259.0
2022-07-12 11:30:00,345.16,345.16,343.62,344.35,1222.0,345.16,345.16,343.62,344.35,1222.0
2022-07-12 12:00:00,344.68,347.83,344.68,347.08,27650.0,344.68,347.83,344.68,347.08,27650.0
2022-07-12 12:30:00,346.68,346.96,344.25,344.84,10646.0,346.68,346.96,344.25,344.84,10646.0
2022-07-12 13:00:00,345.15,345.3,343.5,343.53,5227.0,345.15,345.3,343.5,343.53,5227.0
2022-07-12 13:30:00,343.72,344.55,342.86,342.93,7263.0,343.72,344.55,342.86,342.93,7263.0
2022-07-12 14:00:00,342.92,343.88,342.76,343.53,8081.0,342.92,343.88,342.76,343.53,8081.0
2022-07-12 14:30:00,343.41,343.66,342.6,343.0,16860.0,343.41,343.66,342.6,343.0,16860.0
2022-07-12 15:00:00,342.94,342.94,340.2,340.52,26613.0,342.94,342.94,340.2,340.52,26613.0
2022-07-12 15:30:00,340.54,341.87,339.42,341.09,38000.0,340.54,341.87,339.42,341.09,38000.0
2022-07-13 09:30:00,337.46,339.09,336.05,339.09,18454.0,337.46,339.09,336.05,339.09,18454.0
2022-07-13 10:00:00,338.7,339.68,337.89,338.05,11286.0,338.7,339.68,337.89,338.05,11286.0
2022-07-13 10:30:00,339.13,341.18,339.13,341.17,5840.0,339.13,341.18,339.13,341.17,5840.0
2022-07-13 11:00:00,341.88,343.13,339.09,339.19,30050.0,341.88,343.13,339.09,339.19,30050.0
2022-07-13 11:30:00,339.11,339.76,338.37,338.81,7541.0,339.11,339.76,338.37,338.81,7541.0
2022-07-13 12:00:00,339.11,339.92,339.11,339.82,3949.0,339.11,339.92,339.11,339.82,3949.0
2022-07-13 12:30:00,339.69,339.87,338.91,339.8,4120.0,339.69,339.87,338.91,339.8,4120.0
2022-07-13 13:00:00,339.87,341.0,339.1,339.93,6330.0,339.87,341.0,339.1,339.93,6330.0
2022-07-13 13:30:00,339.89,339.98,338.95,339.24,4493.0,339.89,339.98,338.95,339.24,4493.0
2022-07-13 14:00:00,339.09,339.71,338.08,339.71,3916.0,339.09,339.71,338.08,339.71,3916.0
2022-07-13 14:30:00,339.99,340.31,339.38,340.13,5527.0,339.99,340.31,339.38,340.13,5527.0
2022-07-13 15:00:00,340.29,340.29,337.84,337.94,14993.0,340.29,340.29,337.84,337.94,14993.0
2022-07-13 15:30:00,337.94,337.94,336.14,336.26,35101.0,337.94,337.94,336.14,336.26,35101.0
2022-07-14 09:30:00,331.33,332.04,323.19,323.19,24613.0,331.33,332.04,323.19,323.19,24613.0
2022-07-14 10:00:00,323.86,323.88,320.24,320.25,15855.0,323.86,323.88,320.24,320.25,15855.0
2022-07-14 10:30:00,320.12,324.38,318.82,323.17,21901.0,320.12,324.38,318.82,323.17,21901.0
2022-07-14 11:00:00,323.4,324.94,322.39,324.46,14241.0,323.4,324.94,322.39,324.46,14241.0
2022-07-14 11:30:00,324.58,329.22,324.35,328.11,13063.0,324.58,329.22,324.35,328.11,13063.0
2022-07-14 12:00:00,328.15,328.5,327.01,327.31,7787.0,328.15,328.5,327.01,327.31,7787.0
2022-07-14 12:30:00,326.94,327.6,326.84,327.33,3892.0,326.94,327.6,326.84,327.33,3892.0
2022-07-14 13:00:00,327.17,327.66,326.38,327.51,4266.0,327.17,327.66,326.38,327.51,4266.0
2022-07-14 13:30:00,327.75,328.0,327.16,327.95,10683.0,327.75,328.0,327.16,327.95,10683.0
2022-07-14 14:00:00,327.81,329.43,327.43,329.15,6174.0,327.81,329.43,327.43,329.15,6174.0
2022-07-14 14:30:00,329.1,329.45,328.6,328.88,5472.0,329.1,329.45,328.6,328.88,5472.0
2022-07-14 15:00:00,329.0,329.13,327.86,328.7,8200.0,329.0,329.13,327.86,328.7,8200.0
2022-07-14 15:30:00,328.72,329.01,327.22,328.57,38806.0,328.72,329.01,327.22,328.57,38806.0
2022-07-15 09:30:00,334.38,334.38,326.32,328.06,40950.0,334.38,334.38,326.32,328.06,40950.0
2022-07-15 10:00:00,328.28,334.09,328.28,334.09,9554.0,328.28,334.09,328.28,334.09,9554.0
2022-07-15 10:30:00,334.43,335.85,333.81,335.35,6970.0,334.43,335.85,333.81,335.35,6970.0
2022-07-15 11:00:00,335.59,336.06,335.33,335.9,4100.0,335.59,336.06,335.33,335.9,4100.0
2022-07-15 11:30:00,335.58,336.39,334.93,334.94,6851.0,335.58,336.39,334.93,334.94,6851.0
2022-07-15 12:00:00,335.15,335.33,334.05,334.76,2889.0,335.15,335.33,334.05,334.76,2889.0
2022-07-15 12:30:00,335.14,335.31,334.44,334.63,2995.0,335.14,335.31,334.44,334.63,2995.0
2022-07-15 13:00:00,334.91,335.92,334.85,335.2,4300.0,334.91,335.92,334.85,335.2,4300.0
2022-07-15 13:30:00,335.06,336.22,333.95,333.95,5904.0,335.06,336.22,333.95,333.95,5904.0
2022-07-15 14:00:00,333.75,334.61,333.66,334.52,5350.0,333.75,334.61,333.66,334.52,5350.0
2022-07-15 14:30:00,334.67,334.92,332.31,332.46,25427.0,334.67,334.92,332.31,332.46,25427.0
2022-07-15 15:00:00,332.3,333.43,331.97,332.78,8406.0,332.3,333.43,331.97,332.78,8406.0
2022-07-15 15:30:00,332.73,334.5,332.25,333.77,61194.0,332.73,334.5,332.25,333.77,61194.0
2022-07-18 09:30:00,333.97,335.26,330.81,330.87,11329.0,333.97,335.26,330.81,330.87,11329.0
2022-07-18 10:00:00,331.21,333.13,329.33,332.81,9081.0,331.21,333.13,329.33,332.81,9081.0
2022-07-18 10:30:00,332.67,332.86,330.48,330.48,17931.0,332.67,332.86,330.48,330.48,17931.0
2022-07-18 11:00:00,330.31,331.36,329.88,330.5,13362.0,330.31,331.36,329.88,330.5,13362.0
2022-07-18 11:30:00,330.62,330.99,330.29,330.62,9961.0,330.62,330.99,330.29,330.62,9961.0
2022-07-18 12:00:00,330.74,332.08,330.19,330.43,9148.0,330.74,332.08,330.19,330.43,9148.0
2022-07-18 12:30:00,330.25,330.41,329.77,330.36,5757.0,330.25,330.41,329.77,330.36,5757.0
2022-07-18 13:00:00,330.25,330.86,329.97,330.64,12120.0,330.25,330.86,329.97,330.64,12120.0
2022-07-18 13:30:00,330.63,330.63,327.26,327.26,11543.0,330.63,330.63,327.26,327.26,11543.0
2022-07-18 14:00:00,327.17,328.34,327.16,327.32,7930.0,327.17,328.34,327.16,327.32,7930.0
2022-07-18 14:30:00,327.25,327.67,326.21,326.29,7847.0,327.25,327.67,326.21,326.29,7847.0
2022-07-18 15:00:00,326.13,326.14,324.71,324.71,14251.0,326.13,326.14,324.71,324.71,14251.0
2022-07-18 15:30:00,324.66,324.71,322.13,323.44,57087.0,324.66,324.71,322.13,323.44,57087.0
2022-07-19 09:30:00,327.08,329.25,325.08,328.33,13609.0,327.08,329.25,325.08,328.33,13609.0
2022-07-19 10:00:00,328.86,329.25,325.17,326.71,9170.0,328.86,329.25,325.17,326.71,9170.0
2022-07-19 10:30:00,326.88,327.77,326.87,326.97,11348.0,326.88,327.77,326.87,326.97,11348.0
2022-07-19 11:00:00,327.35,327.93,326.91,327.58,9995.0,327.35,327.93,326.91,327.58,9995.0
2022-07-19 11:30:00,327.49,328.71,327.05,328.71,11861.0,327.49,328.71,327.05,328.71,11861.0
2022-07-19 12:00:00,328.72,328.72,326.84,328.1,9608.0,328.72,328.72,326.84,328.1,9608.0
2022-07-19 12:30:00,328.02,328.85,327.55,328.24,5573.0,328.02,328.85,327.55,328.24,5573.0
2022-07-19 13:00:00,328.21,328.22,327.03,327.41,6480.0,328.21,328.22,327.03,327.41,6480.0
2022-07-19 13:30:00,327.44,328.19,327.41,328.13,5359.0,327.44,328.19,327.41,328.13,5359.0
2022-07-19 14:00:00,328.54,329.81,328.54,329.24,8880.0,328.54,329.81,328.54,329.24,8880.0
2022-07-19 14:30:00,329.05,329.6,328.72,329.2,6600.0,329.05,329.6,328.72,329.2,6600.0
2022-07-19 15:00:00,329.0,329.89,329.0,329.28,9881.0,329.0,329.89,329.0,329.28,9881.0
2022-07-19 15:30:00,329.37,331.4,328.92,330.72,48480.0,329.37,331.4,328.92,330.72,48480.0
2022-07-20 09:30:00,328.6,333.32,328.6,329.18,11207.0,328.6,333.32,328.6,329.18,11207.0
2022-07-20 10:00:00,329.49,332.77,329.37,332.51,7857.0,329.49,332.77,329.37,332.51,7857.0
2022-07-20 10:30:00,332.84,333.39,332.01,332.16,5274.0,332.84,333.39,332.01,332.16,5274.0
2022-07-20 11:00:00,332.3,332.54,330.94,331.37,4959.0,332.3,332.54,330.94,331.37,4959.0
2022-07-20 11:30:00,331.18,331.84,330.85,331.09,2679.0,331.18,331.84,330.85,331.09,2679.0
2022-07-20 12:00:00,331.36,331.45,331.02,331.08,1301.0,331.36,331.45,331.02,331.08,1301.0
2022-07-20 12:30:00,331.09,331.45,329.44,330.64,1896.0,331.09,331.45,329.44,330.64,1896.0
2022-07-20 13:00:00,330.45,330.98,329.9,330.98,2663.0,330.45,330.98,329.9,330.98,2663.0
2022-07-20 13:30:00,330.97,331.63,330.15,330.18,4532.0,330.97,331.63,330.15,330.18,4532.0
2022-07-20 14:00:00,330.34,331.38,330.2,331.38,2140.0,330.34,331.38,330.2,331.38,2140.0
2022-07-20 14:30:00,331.31,331.35,329.59,329.98,4071.0,331.31,331.35,329.59,329.98,4071.0
2022-07-20 15:00:00,330.31,331.54,330.31,331.27,5581.0,330.31,331.54,330.31,331.27,5581.0
2022-07-20 15:30:00,331.37,331.37,329.81,329.97,25990.0,331.37,331.37,329.81,329.97,25990.0
2022-07-21 09:30:00,334.3,348.43,333.42,347.82,54001.0,334.3,348.43,333.42,347.82,54001.0
2022-07-21 10:00:00,348.01,348.28,343.95,344.02,37128.0,348.01,348.28,343.95,344.02,37128.0
2022-07-21 10:30:00,344.07,345.5,343.85,344.29,8120.0,344.07,345.5,343.85,344.29,8120.0
2022-07-21 11:00:00,344.54,344.73,343.38,344.0,15761.0,344.54,344.73,343.38,344.0,15761.0
2022-07-21 11:30:00,344.0,346.38,343.48,346.0,11263.0,344.0,346.38,343.48,346.0,11263.0
2022-07-21 12:00:00,346.75,347.05,346.0,346.16,3681.0,346.75,347.05,346.0,346.16,3681.0
2022-07-21 12:30:00,346.64,346.83,345.99,346.34,5845.0,346.64,346.83,345.99,346.34,5845.0
2022-07-21 13:00:00,346.76,347.51,346.59,346.85,3839.0,346.76,347.51,346.59,346.85,3839.0
2022-07-21 13:30:00,346.95,347.64,346.41,347.3,6155.0,346.95,347.64,346.41,347.3,6155.0
2022-07-21 14:00:00,347.4,347.68,346.8,347.21,6576.0,347.4,347.68,346.8,347.21,6576.0
2022-07-21 14:30:00,346.9,347.87,346.62,347.65,3856.0,346.9,347.87,346.62,347.65,3856.0
2022-07-21 15:00:00,347.88,349.23,347.88,348.87,9106.0,347.88,349.23,347.88,348.87,9106.0
2022-07-21 15:30:00,348.62,349.75,348.16,349.6,52324.0,348.62,349.75,348.16,349.6,52324.0
2022-07-22 09:30:00,351.4,353.14,349.45,349.45,12067.0,351.4,353.14,349.45,349.45,12067.0
2022-07-22 10:00:00,348.94,348.94,346.29,346.67,6071.0,348.94,348.94,346.29,346.67,6071.0
2022-07-22 10:30:00,347.26,348.25,345.8,346.48,18843.0,347.26,348.25,345.8,346.48,18843.0
2022-07-22 11:00:00,346.68,347.03,345.25,345.91,16282.0,346.68,347.03,345.25,345.91,16282.0
2022-07-22 11:30:00,345.89,346.7,345.36,345.81,4688.0,345.89,346.7,345.36,345.81,4688.0
2022-07-22 12:00:00,346.08,346.38,345.47,345.97,4651.0,346.08,346.38,345.47,345.97,4651.0
2022-07-22 12:30:00,346.07,346.77,345.69,345.72,6890.0,346.07,346.77,345.69,345.72,6890.0
2022-07-22 13:00:00,345.26,345.76,343.97,343.97,2201.0,345.26,345.76,343.97,343.97,2201.0
2022-07-22 13:30:00,343.97,343.99,342.53,343.53,6167.0,343.97,343.99,342.53,343.53,6167.0
2022-07-22 14:00:00,343.46,343.64,342.97,343.52,3300.0,343.46,343.64,342.97,343.52,3300.0
2022-07-22 14:30:00,343.3,344.74,343.18,344.56,2300.0,343.3,344.74,343.18,344.56,2300.0
2022-07-22 15:00:00,344.64,345.33,343.9,345.33,4771.0,344.64,345.33,343.9,345.33,4771.0
2022-07-22 15:30:00,345.23,345.83,344.48,345.69,17723.0,345.23,345.83,344.48,345.69,17723.0
2022-07-25 09:30:00,346.47,346.47,343.0,345.79,8344.0,346.47,346.47,343.0,345.79,8344.0
2022-07-25 10:00:00,345.04,346.65,343.93,344.75,3332.0,345.04,346.65,343.93,344.75,3332.0
2022-07-25 10:30:00,344.29,344.39,343.53,344.29,2803.0,344.29,344.39,343.53,344.29,2803.0
2022-07-25 11:00:00,344.0,344.85,343.48,344.31,3406.0,344.0,344.85,343.48,344.31,3406.0
2022-07-25 11:30:00,344.52,345.82,344.31,345.13,2620.0,344.52,345.82,344.31,345.13,2620.0
2022-07-25 12:00:00,344.88,345.01,344.25,344.99,2333.0,344.88,345.01,344.25,344.99,2333.0
2022-07-25 12:30:00,344.99,345.69,344.98,345.43,2200.0,344.99,345.69,344.98,345.43,2200.0
2022-07-25 13:00:00,345.71,345.86,345.34,345.53,3035.0,345.71,345.86,345.34,345.53,3035.0
2022-07-25 13:30:00,345.28,345.61,344.62,344.62,3000.0,345.28,345.61,344.62,344.62,3000.0
2022-07-25 14:00:00,344.65,344.65,343.74,343.74,2903.0,344.65,344.65,343.74,343.74,2903.0
2022-07-25 14:30:00,343.31,343.69,343.3,343.54,1801.0,343.31,343.69,343.3,343.54,1801.0
2022-07-25 15:00:00,343.21,344.05,342.86,344.05,2229.0,343.21,344.05,342.86,344.05,2229.0
2022-07-25 15:30:00,343.97,345.6,343.57,344.73,30215.0,343.97,345.6,343.57,344.73,30215.0
2022-07-26 09:30:00,345.17,347.01,341.89,344.67,13949.0,345.17,347.01,341.89,344.67,13949.0
2022-07-26 10:00:00,344.24,346.14,344.18,344.54,14836.0,344.24,346.14,344.18,344.54,14836.0
2022-07-26 10:30:00,344.57,345.01,343.1,344.76,5600.0,344.57,345.01,343.1,344.76,5600.0
2022-07-26 11:00:00,344.77,345.14,344.0,344.0,8595.0,344.77,345.14,344.0,344.0,8595.0
2022-07-26 11:30:00,344.15,344.52,343.91,344.26,5378.0,344.15,344.52,343.91,344.26,5378.0
2022-07-26 12:00:00,344.2,346.43,344.2,346.43,3343.0,344.2,346.43,344.2,346.43,3343.0
2022-07-26 12:30:00,346.43,346.56,345.3,346.54,5336.0,346.43,346.56,345.3,346.54,5336.0
2022-07-26 13:00:00,346.67,347.0,346.33,346.78,4782.0,346.67,347.0,346.33,346.78,4782.0
2022-07-26 13:30:00,346.6,347.54,346.31,347.23,4788.0,346.6,347.54,346.31,347.23,4788.0
2022-07-26 14:00:00,347.44,347.91,347.06,347.55,4632.0,347.44,347.91,347.06,347.55,4632.0
2022-07-26 14:30:00,347.57,348.7,347.25,348.39,7981.0,347.57,348.7,347.25,348.39,7981.0
2022-07-26 15:00:00,348.52,348.52,347.44,347.71,10733.0,348.52,348.52,347.44,347.71,10733.0
2022-07-26 15:30:00,347.67,349.27,347.55,349.15,30569.0,347.67,349.27,347.55,349.15,30569.0
2022-07-27 09:30:00,351.0,351.46,347.27,350.36,11224.0,351.0,351.46,347.27,350.36,11224.0
2022-07-27 10:00:00,350.49,351.3,349.48,351.13,12108.0,350.49,351.3,349.48,351.13,12108.0
2022-07-27 10:30:00,350.99,350.99,350.03,350.78,7303.0,350.99,350.99,350.03,350.78,7303.0
2022-07-27 11:00:00,350.99,351.39,350.71,351.22,3404.0,350.99,351.39,350.71,351.22,3404.0
2022-07-27 11:30:00,351.35,351.67,351.02,351.59,4448.0,351.35,351.67,351.02,351.59,4448.0
2022-07-27 12:00:00,351.74,352.2,351.35,352.19,4113.0,351.74,352.2,351.35,352.19,4113.0
2022-07-27 12:30:00,352.17,352.66,351.77,352.63,5001.0,352.17,352.66,351.77,352.63,5001.0
2022-07-27 13:00:00,352.36,352.65,351.77,352.08,6714.0,352.36,352.65,351.77,352.08,6714.0
2022-07-27 13:30:00,352.04,353.2,352.04,353.2,4370.0,352.04,353.2,352.04,353.2,4370.0
2022-07-27 14:00:00,352.88,353.5,352.01,352.5,8500.0,352.88,353.5,352.01,352.5,8500.0
2022-07-27 14:30:00,352.6,355.67,352.25,355.12,5668.0,352.6,355.67,352.25,355.12,5668.0
2022-07-27 15:00:00,355.32,357.94,355.32,357.94,9721.0,355.32,357.94,355.32,357.94,9721.0
2022-07-27 15:30:00,357.89,358.13,354.75,355.32,80304.0,357.89,358.13,354.75,355.32,80304.0
2022-07-28 09:30:00,356.24,358.05,353.29,353.63,11648.0,356.24,358.05,353.29,353.63,11648.0
2022-07-28 10:00:00,353.81,355.75,353.64,354.93,9838.0,353.81,355.75,353.64,354.93,9838.0
2022-07-28 10:30:00,354.69,358.45,354.68,358.44,6702.0,354.69,358.45,354.68,358.44,6702.0
2022-07-28 11:00:00,357.99,359.66,357.46,359.46,14200.0,357.99,359.66,357.46,359.46,14200.0
2022-07-28 11:30:00,359.46,359.47,357.45,357.52,24435.0,359.46,359.47,357.45,357.52,24435.0
2022-07-28 12:00:00,357.25,359.26,357.25,359.06,10067.0,357.25,359.26,357.25,359.06,10067.0
2022-07-28 12:30:00,359.01,359.47,358.44,359.09,2196.0,359.01,359.47,358.44,359.09,2196.0
2022-07-28 13:00:00,358.56,359.97,358.54,359.65,3363.0,358.56,359.97,358.54,359.65,3363.0
2022-07-28 13:30:00,359.71,361.22,359.71,361.21,5523.0,359.71,361.22,359.71,361.21,5523.0
2022-07-28 14:00:00,360.59,361.75,360.59,361.75,2500.0,360.59,361.75,360.59,361.75,2500.0
2022-07-28 14:30:00,361.63,362.73,361.44,362.08,6067.0,361.63,362.73,361.44,362.08,6067.0
2022-07-28 15:00:00,362.17,362.79,361.61,362.47,30441.0,362.17,362.79,361.61,362.47,30441.0
2022-07-28 15:30:00,362.36,362.59,361.03,362.01,38630.0,362.36,362.59,361.03,362.01,38630.0
2022-07-29 09:30:00,362.98,364.42,361.21,361.78,15903.0,362.98,364.42,361.21,361.78,15903.0
2022-07-29 10:00:00,362.29,363.67,362.17,363.67,10084.0,362.29,363.67,362.17,363.67,10084.0
2022-07-29 10:30:00,363.54,363.54,361.42,362.64,18613.0,363.54,363.54,361.42,362.64,18613.0
2022-07-29 11:00:00,362.96,363.15,360.03,360.39,3752.0,362.96,363.15,360.03,360.39,3752.0
2022-07-29 11:30:00,360.51,361.26,360.43,360.87,6173.0,360.51,361.26,360.43,360.87,6173.0
2022-07-29 12:00:00,361.21,362.97,361.18,362.67,1803.0,361.21,362.97,361.18,362.67,1803.0
2022-07-29 12:30:00,362.81,363.45,362.16,363.35,1600.0,362.81,363.45,362.16,363.35,1600.0
2022-07-29 13:00:00,363.27,363.53,363.08,363.09,2354.0,363.27,363.53,363.08,363.09,2354.0
2022-07-29 13:30:00,363.15,363.25,361.17,361.37,10978.0,363.15,363.25,361.17,361.37,10978.0
2022-07-29 14:00:00,361.74,362.59,361.66,362.59,2845.0,361.74,362.59,361.66,362.59,2845.0
2022-07-29 14:30:00,362.83,363.23,362.37,362.88,7728.0,362.83,363.23,362.37,362.88,7728.0
2022-07-29 15:00:00,363.11,363.98,362.55,363.97,6956.0,363.11,363.98,362.55,363.97,6956.0
2022-07-29 15:30:00,363.98,365.0,363.42,364.13,37478.0,363.98,365.0,363.42,364.13,37478.0
2022-08-01 09:30:00,362.4,368.63,361.05,367.37,29559.0,362.4,368.63,361.05,367.37,29559.0
2022-08-01 10:00:00,367.23,369.0,363.33,364.9,32013.0,367.23,369.0,363.33,364.9,32013.0
2022-08-01 10:30:00,364.62,367.39,364.5,367.29,9579.0,364.62,367.39,364.5,367.29,9579.0
2022-08-01 11:00:00,367.54,368.63,366.29,367.6,8733.0,367.54,368.63,366.29,367.6,8733.0
2022-08-01 11:30:00,367.61,368.76,366.84,367.85,13107.0,367.61,368.76,366.84,367.85,13107.0
2022-08-01 12:00:00,367.66,367.88,366.51,366.85,5463.0,367.66,367.88,366.51,366.85,5463.0
2022-08-01 12:30:00,366.99,367.42,366.59,367.11,4490.0,366.99,367.42,366.59,367.11,4490.0
2022-08-01 13:00:00,367.12,367.12,365.78,366.17,4030.0,367.12,367.12,365.78,366.17,4030.0
2022-08-01 13:30:00,365.84,366.18,364.4,365.11,10015.0,365.84,366.18,364.4,365.11,10015.0
2022-08-01 14:00:00,364.94,366.06,364.45,365.99,5521.0,364.94,366.06,364.45,365.99,5521.0
2022-08-01 14:30:00,366.15,366.15,364.77,365.78,19927.0,366.15,366.15,364.77,365.78,19927.0
2022-08-01 15:00:00,365.56,365.83,364.92,364.98,26212.0,365.56,365.83,364.92,364.98,26212.0
2022-08-01 15:30:00,364.92,365.78,364.35,365.72,97223.0,364.92,365.78,364.35,365.72,97223.0
2022-08-02 09:30:00,345.0,347.39,338.0,339.61,96873.0,345.0,347.39,338.0,339.61,96873.0
2022-08-02 10:00:00,339.87,346.53,339.49,344.85,59204.0,339.87,346.53,339.49,344.85,59204.0
2022-08-02 10:30:00,345.0,354.04,344.64,352.81,32124.0,345.0,354.04,344.64,352.81,32124.0
2022-08-02 11:00:00,352.49,353.06,345.74,346.09,90629.0,352.49,353.06,345.74,346.09,90629.0
2022-08-02 11:30:00,346.07,346.07,340.68,340.68,22313.0,346.07,346.07,340.68,340.68,22313.0
2022-08-02 12:00:00,340.62,345.1,340.54,345.03,24069.0,340.62,345.1,340.54,345.03,24069.0
2022-08-02 12:30:00,345.0,348.75,344.84,347.57,19804.0,345.0,348.75,344.84,347.57,19804.0
2022-08-02 13:00:00,347.32,347.58,345.42,345.84,15894.0,347.32,347.58,345.42,345.84,15894.0
2022-08-02 13:30:00,345.56,345.83,343.9,345.83,10059.0,345.56,345.83,343.9,345.83,10059.0
2022-08-02 14:00:00,345.86,347.64,345.01,345.01,16111.0,345.86,347.64,345.01,345.01,16111.0
2022-08-02 14:30:00,344.97,345.32,343.46,343.63,12254.0,344.97,345.32,343.46,343.63,12254.0
2022-08-02 15:00:00,343.77,344.47,342.11,343.2,20332.0,343.77,344.47,342.11,343.2,20332.0
2022-08-02 15:30:00,343.23,343.52,340.52,340.81,94676.0,343.23,343.52,340.52,340.81,94676.0
2022-08-03 09:30:00,342.38,342.93,336.95,340.01,23226.0,342.38,342.93,336.95,340.01,23226.0
2022-08-03 10:00:00,339.85,344.2,339.68,343.18,15307.0,339.85,344.2,339.68,343.18,15307.0
2022-08-03 10:30:00,343.17,343.89,342.43,343.15,6855.0,343.17,343.89,342.43,343.15,6855.0
2022-08-03 11:00:00,343.2,345.71,342.93,345.52,11165.0,343.2,345.71,342.93,345.52,11165.0
2022-08-03 11:30:00,345.71,345.71,342.81,342.81,10971.0,345.71,345.71,342.81,342.81,10971.0
2022-08-03 12:00:00,342.59,343.11,340.98,341.29,10609.0,342.59,343.11,340.98,341.29,10609.0
2022-08-03 12:30:00,341.37,341.75,340.02,340.02,10480.0,341.37,341.75,340.02,340.02,10480.0
2022-08-03 13:00:00,340.22,341.04,339.88,340.45,12856.0,340.22,341.04,339.88,340.45,12856.0
2022-08-03 13:30:00,340.44,340.45,338.35,338.41,12112.0,340.44,340.45,338.35,338.41,12112.0
2022-08-03 14:00:00,338.29,338.74,337.23,338.51,9744.0,338.29,338.74,337.23,338.51,9744.0
2022-08-03 14:30:00,338.53,340.21,338.23,339.79,11134.0,338.53,340.21,338.23,339.79,11134.0
2022-08-03 15:00:00,339.49,341.01,338.97,339.12,10014.0,339.49,341.01,338.97,339.12,10014.0
2022-08-03 15:30:00,338.93,339.97,338.65,338.73,48939.0,338.93,339.97,338.65,338.73,48939.0
2022-08-04 09:30:00,338.85,339.41,336.67,337.41,7000.0,338.85,339.41,336.67,337.41,7000.0
2022-08-04 10:00:00,337.95,338.89,334.85,334.94,4961.0,337.95,338.89,334.85,334.94,4961.0
2022-08-04 10:30:00,335.0,337.66,334.47,336.67,8020.0,335.0,337.66,334.47,336.67,8020.0
2022-08-04 11:00:00,336.67,336.9,335.45,335.55,6793.0,336.67,336.9,335.45,335.55,6793.0
2022-08-04 11:30:00,335.18,335.39,333.94,334.91,6025.0,335.18,335.39,333.94,334.91,6025.0
2022-08-04 12:00:00,334.87,335.07,333.88,335.03,5640.0,334.87,335.07,333.88,335.03,5640.0
2022-08-04 12:30:00,334.9,335.17,334.07,334.64,9114.0,334.9,335.17,334.07,334.64,9114.0
2022-08-04 13:00:00,335.17,336.36,334.79,335.69,7933.0,335.17,336.36,334.79,335.69,7933.0
2022-08-04 13:30:00,335.69,336.54,335.37,336.37,8253.0,335.69,336.54,335.37,336.37,8253.0
2022-08-04 14:00:00,336.84,337.21,335.71,335.96,4315.0,336.84,337.21,335.71,335.96,4315.0
2022-08-04 14:30:00,335.89,336.1,334.35,335.16,9173.0,335.89,336.1,334.35,335.16,9173.0
2022-08-04 15:00:00,335.18,336.68,335.02,336.68,9135.0,335.18,336.68,335.02,336.68,9135.0
2022-08-04 15:30:00,336.61,336.61,334.24,334.55,20114.0,336.61,336.61,334.24,334.55,20114.0
2022-08-05 09:30:00,332.78,334.56,329.39,333.41,16768.0,332.78,334.56,329.39,333.41,16768.0
2022-08-05 10:00:00,333.68,337.11,333.14,335.96,7294.0,333.68,337.11,333.14,335.96,7294.0
2022-08-05 10:30:00,335.28,335.86,334.54,335.54,7339.0,335.28,335.86,334.54,335.54,7339.0
2022-08-05 11:00:00,335.4,335.84,333.75,333.75,6445.0,335.4,335.84,333.75,333.75,6445.0
2022-08-05 11:30:00,333.95,334.94,333.95,334.82,3974.0,333.95,334.94,333.95,334.82,3974.0
2022-08-05 12:00:00,334.83,335.63,334.44,334.78,5937.0,334.83,335.63,334.44,334.78,5937.0
2022-08-05 12:30:00,334.71,334.74,334.19,334.19,4127.0,334.71,334.74,334.19,334.19,4127.0
2022-08-05 13:00:00,334.23,335.38,333.86,334.29,6708.0,334.23,335.38,333.86,334.29,6708.0
2022-08-05 13:30:00,334.13,334.54,333.85,334.02,3647.0,334.13,334.54,333.85,334.02,3647.0
2022-08-05 14:00:00,333.57,334.4,333.33,334.4,5106.0,333.57,334.4,333.33,334.4,5106.0
2022-08-05 14:30:00,334.34,335.01,334.22,335.01,6908.0,334.34,335.01,334.22,335.01,6908.0
2022-08-05 15:00:00,335.3,336.06,335.22,335.94,6796.0,335.3,336.06,335.22,335.94,6796.0
2022-08-05 15:30:00,336.1,338.03,336.07,337.87,40482.0,336.1,338.03,336.07,337.87,40482.0
2022-08-08 09:30:00,338.51,339.11,334.0,334.13,9496.0,338.51,339.11,334.0,334.13,9496.0
2022-08-08 10:00:00,334.15,334.15,331.79,332.89,9195.0,334.15,334.15,331.79,332.89,9195.0
2022-08-08 10:30:00,333.85,334.94,333.21,334.81,9415.0,333.85,334.94,333.21,334.81,9415.0
2022-08-08 11:00:00,335.31,335.65,334.43,334.98,8568.0,335.31,335.65,334.43,334.98,8568.0
2022-08-08 11:30:00,334.83,334.83,333.36,333.36,3200.0,334.83,334.83,333.36,333.36,3200.0
2022-08-08 12:00:00,333.13,333.34,331.25,332.19,7516.0,333.13,333.34,331.25,332.19,7516.0
2022-08-08 12:30:00,332.58,333.08,331.52,331.8,12194.0,332.58,333.08,331.52,331.8,12194.0
2022-08-08 13:00:00,331.75,332.22,330.81,331.7,8179.0,331.75,332.22,330.81,331.7,8179.0
2022-08-08 13:30:00,331.5,332.22,331.5,331.75,9368.0,331.5,332.22,331.5,331.75,9368.0
2022-08-08 14:00:00,331.71,331.71,330.59,331.0,9917.0,331.71,331.71,330.59,331.0,9917.0
2022-08-08 14:30:00,330.96,331.15,330.51,331.13,5854.0,330.96,331.15,330.51,331.13,5854.0
2022-08-08 15:00:00,331.05,332.04,330.95,331.55,6936.0,331.05,332.04,330.95,331.55,6936.0
2022-08-08 15:30:00,331.48,332.85,331.38,332.05,33765.0,331.48,332.85,331.38,332.05,33765.0
2022-08-09 09:30:00,331.39,331.73,328.51,329.11,12860.0,331.39,331.73,328.51,329.11,12860.0
2022-08-09 10:00:00,329.06,329.38,327.5,328.17,5730.0,329.06,329.38,327.5,328.17,5730.0
2022-08-09 10:30:00,328.18,328.66,326.83,326.84,5711.0,328.18,328.66,326.83,326.84,5711.0
2022-08-09 11:00:00,326.88,327.91,326.18,327.19,5200.0,326.88,327.91,326.18,327.19,5200.0
2022-08-09 11:30:00,327.02,327.65,326.99,327.19,3326.0,327.02,327.65,326.99,327.19,3326.0
2022-08-09 12:00:00,327.21,327.31,326.31,326.51,5300.0,327.21,327.31,326.31,326.51,5300.0
2022-08-09 12:30:00,326.18,326.32,325.21,325.35,6030.0,326.18,326.32,325.21,325.35,6030.0
2022-08-09 13:00:00,325.49,326.42,324.63,325.23,16408.0,325.49,326.42,324.63,325.23,16408.0
2022-08-09 13:30:00,325.04,325.04,322.84,323.06,7003.0,325.04,325.04,322.84,323.06,7003.0
2022-08-09 14:00:00,322.97,323.34,322.15,322.16,7493.0,322.97,323.34,322.15,322.16,7493.0
2022-08-09 14:30:00,322.26,322.42,321.56,322.35,8488.0,322.26,322.42,321.56,322.35,8488.0
2022-08-09 15:00:00,322.34,322.98,322.14,322.84,10312.0,322.34,322.98,322.14,322.84,10312.0
2022-08-09 15:30:00,322.8,323.94,322.6,323.94,37689.0,322.8,323.94,322.6,323.94,37689.0
2022-08-10 09:30:00,328.5,330.11,325.74,329.76,10117.0,328.5,330.11,325.74,329.76,10117.0
2022-08-10 10:00:00,330.99,331.79,328.58,329.9,8181.0,330.99,331.79,328.58,329.9,8181.0
2022-08-10 10:30:00,329.42,330.91,328.97,329.09,10622.0,329.42,330.91,328.97,329.09,10622.0
2022-08-10 11:00:00,329.6,331.63,329.57,330.79,3157.0,329.6,331.63,329.57,330.79,3157.0
2022-08-10 11:30:00,331.24,331.44,330.25,330.25,4418.0,331.24,331.44,330.25,330.25,4418.0
2022-08-10 12:00:00,330.31,330.63,329.33,329.41,4624.0,330.31,330.63,329.33,329.41,4624.0
2022-08-10 12:30:00,329.58,330.31,329.53,329.96,4584.0,329.58,330.31,329.53,329.96,4584.0
2022-08-10 13:00:00,330.13,330.38,329.52,330.04,4710.0,330.13,330.38,329.52,330.04,4710.0
2022-08-10 13:30:00,330.08,330.45,329.56,330.0,7735.0,330.08,330.45,329.56,330.0,7735.0
2022-08-10 14:00:00,330.13,330.22,328.78,329.29,9506.0,330.13,330.22,328.78,329.29,9506.0
2022-08-10 14:30:00,329.32,330.25,329.32,330.19,6843.0,329.32,330.25,329.32,330.19,6843.0
2022-08-10 15:00:00,330.34,330.8,329.77,330.17,14274.0,330.34,330.8,329.77,330.17,14274.0
2022-08-10 15:30:00,330.14,331.35,329.86,330.78,67741.0,330.14,331.35,329.86,330.78,67741.0
2022-08-11 09:30:00,332.76,337.43,332.28,336.35,9463.0,332.76,337.43,332.28,336.35,9463.0
2022-08-11 10:00:00,336.0,337.96,335.68,337.57,4789.0,336.0,337.96,335.68,337.57,4789.0
2022-08-11 10:30:00,337.73,339.6,337.52,337.54,10628.0,337.73,339.6,337.52,337.54,10628.0
2022-08-11 11:00:00,337.67,337.98,336.19,336.93,5300.0,337.67,337.98,336.19,336.93,5300.0
2022-08-11 11:30:00,337.07,337.82,335.6,335.9,4719.0,337.07,337.82,335.6,335.9,4719.0
2022-08-11 12:00:00,335.49,336.79,335.29,336.79,3616.0,335.49,336.79,335.29,336.79,3616.0
2022-08-11 12:30:00,336.48,336.67,333.77,334.53,10495.0,336.48,336.67,333.77,334.53,10495.0
2022-08-11 13:00:00,335.03,335.43,333.96,334.95,4875.0,335.03,335.43,333.96,334.95,4875.0
2022-08-11 13:30:00,334.89,335.44,334.62,335.33,5216.0,334.89,335.44,334.62,335.33,5216.0
2022-08-11 14:00:00,335.18,335.37,332.74,333.58,11974.0,335.18,335.37,332.74,333.58,11974.0
2022-08-11 14:30:00,333.2,333.58,332.21,332.46,5389.0,333.2,333.58,332.21,332.46,5389.0
2022-08-11 15:00:00,332.44,332.54,331.74,332.01,6439.0,332.44,332.54,331.74,332.01,6439.0
2022-08-11 15:30:00,331.77,332.02,331.0,331.5,28013.0,331.77,332.02,331.0,331.5,28013.0
2022-08-12 09:30:00,332.0,334.75,330.55,331.64,6642.0,332.0,334.75,330.55,331.64,6642.0
2022-08-12 10:00:00,332.69,334.84,330.6,333.55,6803.0,332.69,334.84,330.6,333.55,6803.0
2022-08-12 10:30:00,333.23,333.23,330.75,331.88,3092.0,333.23,333.23,330.75,331.88,3092.0
2022-08-12 11:00:00,331.68,333.28,331.64,332.56,2468.0,331.68,333.28,331.64,332.56,2468.0
2022-08-12 11:30:00,332.42,333.59,332.42,333.13,3958.0,332.42,333.59,332.42,333.13,3958.0
2022-08-12 12:00:00,332.89,333.13,332.51,332.94,1945.0,332.89,333.13,332.51,332.94,1945.0
2022-08-12 12:30:00,333.06,335.05,333.03,334.88,1330.0,333.06,335.05,333.03,334.88,1330.0
2022-08-12 13:00:00,334.31,334.31,333.59,334.05,1522.0,334.31,334.31,333.59,334.05,1522.0
2022-08-12 13:30:00,333.91,334.21,333.32,333.32,3426.0,333.91,334.21,333.32,333.32,3426.0
2022-08-12 14:00:00,333.44,333.85,332.58,333.75,9297.0,333.44,333.85,332.58,333.75,9297.0
2022-08-12 14:30:00,333.74,334.87,333.55,334.83,7704.0,333.74,334.87,333.55,334.83,7704.0
2022-08-12 15:00:00,334.78,335.42,334.78,335.28,7357.0,334.78,335.42,334.78,335.28,7357.0
2022-08-12 15:30:00,335.31,336.16,334.91,335.42,35092.0,335.31,336.16,334.91,335.42,35092.0
2022-08-15 09:30:00,334.8,334.8,331.02,333.31,20158.0,334.8,334.8,331.02,333.31,20158.0
2022-08-15 10:00:00,332.76,333.87,331.64,332.72,13911.0,332.76,333.87,331.64,332.72,13911.0
2022-08-15 10:30:00,332.73,333.44,331.36,331.72,8438.0,332.73,333.44,331.36,331.72,8438.0
2022-08-15 11:00:00,331.75,332.29,330.24,330.24,5433.0,331.75,332.29,330.24,330.24,5433.0
2022-08-15 11:30:00,330.26,331.99,330.26,331.57,3277.0,330.26,331.99,330.26,331.57,3277.0
2022-08-15 12:00:00,331.43,332.0,331.15,331.61,6570.0,331.43,332.0,331.15,331.61,6570.0
2022-08-15 12:30:00,331.6,332.43,331.35,332.1,4059.0,331.6,332.43,331.35,332.1,4059.0
2022-08-15 13:00:00,331.92,332.45,331.27,331.69,12281.0,331.92,332.45,331.27,331.69,12281.0
2022-08-15 13:30:00,331.71,331.79,330.76,330.76,10427.0,331.71,331.79,330.76,330.76,10427.0
2022-08-15 14:00:00,330.34,331.21,329.92,331.16,7100.0,330.34,331.21,329.92,331.16,7100.0
2022-08-15 14:30:00,331.34,331.85,331.02,331.77,4947.0,331.34,331.85,331.02,331.77,4947.0
2022-08-15 15:00:00,331.77,331.89,330.38,331.37,10573.0,331.77,331.89,330.38,331.37,10573.0
2022-08-15 15:30:00,331.21,332.15,330.77,331.73,23417.0,331.21,332.15,330.77,331.73,23417.0
2022-08-16 09:30:00,329.26,330.83,327.83,328.18,8318.0,329.26,330.83,327.83,328.18,8318.0
2022-08-16 10:00:00,327.61,327.94,326.42,326.42,3921.0,327.61,327.94,326.42,326.42,3921.0
2022-08-16 10:30:00,326.85,327.49,325.75,325.83,8590.0,326.85,327.49,325.75,325.83,8590.0
2022-08-16 11:00:00,325.22,327.49,325.19,327.49,11405.0,325.22,327.49,325.19,327.49,11405.0
2022-08-16 11:30:00,327.0,328.79,327.0,328.79,3492.0,327.0,328.79,327.0,328.79,3492.0
2022-08-16 12:00:00,329.04,329.7,328.67,328.68,4203.0,329.04,329.7,328.67,328.68,4203.0
2022-08-16 12:30:00,328.66,329.5,328.66,328.82,3538.0,328.66,329.5,328.66,328.82,3538.0
2022-08-16 13:00:00,329.17,329.33,327.9,328.21,6592.0,329.17,329.33,327.9,328.21,6592.0
2022-08-16 13:30:00,327.92,329.49,327.92,329.13,4357.0,327.92,329.49,327.92,329.13,4357.0
2022-08-16 14:00:00,329.0,331.57,328.97,331.29,4835.0,329.0,331.57,328.97,331.29,4835.0
2022-08-16 14:30:00,331.37,331.57,329.3,329.73,5807.0,331.37,331.57,329.3,329.73,5807.0
2022-08-16 15:00:00,329.46,329.46,328.49,329.1,4910.0,329.46,329.46,328.49,329.1,4910.0
2022-08-16 15:30:00,329.21,330.57,328.7,328.97,35663.0,329.21,330.57,328.7,328.97,35663.0
2022-08-17 09:30:00,326.99,334.06,326.99,332.36,29758.0,326.99,334.06,326.99,332.36,29758.0
2022-08-17 10:00:00,331.94,332.03,328.46,332.03,16275.0,331.94,332.03,328.46,332.03,16275.0
2022-08-17 10:30:00,332.28,332.69,331.24,331.25,43007.0,332.28,332.69,331.24,331.25,43007.0
2022-08-17 11:00:00,330.53,333.31,330.53,332.68,9288.0,330.53,333.31,330.53,332.68,9288.0
2022-08-17 11:30:00,332.61,333.16,331.56,331.67,23367.0,332.61,333.16,331.56,331.67,23367.0
2022-08-17 12:00:00,331.8,332.59,331.5,332.59,5458.0,331.8,332.59,331.5,332.59,5458.0
2022-08-17 12:30:00,332.62,334.02,332.6,333.87,6575.0,332.62,334.02,332.6,333.87,6575.0
2022-08-17 13:00:00,333.69,334.18,333.0,333.2,5177.0,333.69,334.18,333.0,333.2,5177.0
2022-08-17 13:30:00,333.56,334.19,333.0,333.84,7186.0,333.56,334.19,333.0,333.84,7186.0
2022-08-17 14:00:00,334.13,336.81,333.75,336.41,21863.0,334.13,336.81,333.75,336.41,21863.0
2022-08-17 14:30:00,336.58,336.77,334.87,334.93,28242.0,336.58,336.77,334.87,334.93,28242.0
2022-08-17 15:00:00,334.91,335.35,334.42,335.06,8227.0,334.91,335.35,334.42,335.06,8227.0
2022-08-17 15:30:00,335.24,335.48,334.32,335.26,31677.0,335.24,335.48,334.32,335.26,31677.0
2022-08-18 09:30:00,335.8,336.01,329.71,329.71,5661.0,335.8,336.01,329.71,329.71,5661.0
2022-08-18 10:00:00,329.7,329.86,326.35,327.98,5881.0,329.7,329.86,326.35,327.98,5881.0
2022-08-18 10:30:00,328.05,328.45,326.82,328.45,4041.0,328.05,328.45,326.82,328.45,4041.0
2022-08-18 11:00:00,328.7,329.05,327.42,328.69,7313.0,328.7,329.05,327.42,328.69,7313.0
2022-08-18 11:30:00,328.68,331.0,328.68,330.25,6859.0,328.68,331.0,328.68,330.25,6859.0
2022-08-18 12:00:00,330.26,331.92,330.26,330.9,6080.0,330.26,331.92,330.26,330.9,6080.0
2022-08-18 12:30:00,330.84,331.48,330.71,331.13,3045.0,330.84,331.48,330.71,331.13,3045.0
2022-08-18 13:00:00,331.14,331.26,330.49,331.03,3407.0,331.14,331.26,330.49,331.03,3407.0
2022-08-18 13:30:00,331.08,331.46,330.21,330.31,4331.0,331.08,331.46,330.21,330.31,4331.0
2022-08-18 14:00:00,330.36,331.11,329.96,330.61,7800.0,330.36,331.11,329.96,330.61,7800.0
2022-08-18 14:30:00,330.58,331.41,330.55,331.26,3706.0,330.58,331.41,330.55,331.26,3706.0
2022-08-18 15:00:00,331.25,331.67,331.11,331.51,5363.0,331.25,331.67,331.11,331.51,5363.0
2022-08-18 15:30:00,331.4,331.81,330.76,331.55,19064.0,331.4,331.81,330.76,331.55,19064.0
2022-08-19 09:30:00,329.01,329.5,327.76,328.67,10787.0,329.01,329.5,327.76,328.67,10787.0
2022-08-19 10:00:00,327.73,329.7,327.62,329.07,17385.0,327.73,329.7,327.62,329.07,17385.0
2022-08-19 10:30:00,328.78,329.35,327.73,327.73,2714.0,328.78,329.35,327.73,327.73,2714.0
2022-08-19 11:00:00,327.72,327.83,326.96,326.96,3205.0,327.72,327.83,326.96,326.96,3205.0
2022-08-19 11:30:00,327.59,328.48,327.45,328.47,1901.0,327.59,328.48,327.45,328.47,1901.0
2022-08-19 12:00:00,328.48,328.59,328.1,328.4,801.0,328.48,328.59,328.1,328.4,801.0
2022-08-19 12:30:00,328.33,328.52,328.3,328.47,1473.0,328.33,328.52,328.3,328.47,1473.0
2022-08-19 13:00:00,328.61,328.61,327.57,327.57,3123.0,328.61,328.61,327.57,327.57,3123.0
2022-08-19 13:30:00,327.03,328.01,326.86,327.65,1615.0,327.03,328.01,326.86,327.65,1615.0
2022-08-19 14:00:00,327.53,328.29,327.44,328.29,2246.0,327.53,328.29,327.44,328.29,2246.0
2022-08-19 14:30:00,328.16,328.16,326.82,326.82,2817.0,328.16,328.16,326.82,326.82,2817.0
2022-08-19 15:00:00,326.2,326.83,325.98,326.83,4600.0,326.2,326.83,325.98,326.83,4600.0
2022-08-19 15:30:00,327.04,328.3,326.61,327.85,21651.0,327.04,328.3,326.61,327.85,21651.0
2022-08-22 09:30:00,323.19,326.25,322.65,324.46,7523.0,323.19,326.25,322.65,324.46,7523.0
2022-08-22 10:00:00,324.4,325.62,323.06,324.32,8833.0,324.4,325.62,323.06,324.32,8833.0
2022-08-22 10:30:00,324.11,324.39,322.29,322.29,7428.0,324.11,324.39,322.29,322.29,7428.0
2022-08-22 11:00:00,322.12,322.46,321.48,321.5,10903.0,322.12,322.46,321.48,321.5,10903.0
2022-08-22 11:30:00,321.25,321.26,320.22,320.39,11925.0,321.25,321.26,320.22,320.39,11925.0
2022-08-22 12:00:00,320.36,322.23,320.36,321.32,8407.0,320.36,322.23,320.36,321.32,8407.0
2022-08-22 12:30:00,321.11,321.28,320.53,320.67,4190.0,321.11,321.28,320.53,320.67,4190.0
2022-08-22 13:00:00,320.71,320.71,318.15,318.55,5805.0,320.71,320.71,318.15,318.55,5805.0
2022-08-22 13:30:00,318.86,319.4,318.49,319.16,7255.0,318.86,319.4,318.49,319.16,7255.0
2022-08-22 14:00:00,318.94,318.94,317.57,317.6,4409.0,318.94,318.94,317.57,317.6,4409.0
2022-08-22 14:30:00,317.61,318.0,317.01,317.31,5784.0,317.61,318.0,317.01,317.31,5784.0
2022-08-22 15:00:00,317.31,318.18,317.3,317.41,6587.0,317.31,318.18,317.3,317.41,6587.0
2022-08-22 15:30:00,317.37,318.04,316.66,317.88,23640.0,317.37,318.04,316.66,317.88,23640.0
2022-08-23 09:30:00,316.01,316.16,312.22,313.83,16087.0,316.01,316.16,312.22,313.83,16087.0
2022-08-23 10:00:00,313.61,316.47,313.57,314.47,12690.0,313.61,316.47,313.57,314.47,12690.0
2022-08-23 10:30:00,314.7,315.35,314.46,314.46,16384.0,314.7,315.35,314.46,314.46,16384.0
2022-08-23 11:00:00,314.41,314.62,313.25,313.25,4542.0,314.41,314.62,313.25,313.25,4542.0
2022-08-23 11:30:00,313.2,314.06,313.17,313.41,6201.0,313.2,314.06,313.17,313.41,6201.0
2022-08-23 12:00:00,313.47,313.61,311.81,311.81,3024.0,313.47,313.61,311.81,311.81,3024.0
2022-08-23 12:30:00,312.18,312.93,312.06,312.34,3593.0,312.18,312.93,312.06,312.34,3593.0
2022-08-23 13:00:00,312.36,313.56,312.26,313.44,9234.0,312.36,313.56,312.26,313.44,9234.0
2022-08-23 13:30:00,313.71,314.52,313.71,313.85,6552.0,313.71,314.52,313.71,313.85,6552.0
2022-08-23 14:00:00,313.76,316.45,313.73,315.41,46773.0,313.76,316.45,313.73,315.41,46773.0
2022-08-23 14:30:00,315.33,315.63,314.5,314.5,3446.0,315.33,315.63,314.5,314.5,3446.0
2022-08-23 15:00:00,315.26,315.93,315.2,315.48,3928.0,315.26,315.93,315.2,315.48,3928.0
2022-08-23 15:30:00,315.3,315.45,314.5,314.62,20110.0,315.3,315.45,314.5,314.62,20110.0
2022-08-24 09:30:00,316.83,318.62,314.56,317.36,14388.0,316.83,318.62,314.56,317.36,14388.0
2022-08-24 10:00:00,317.31,317.31,315.25,316.69,3304.0,317.31,317.31,315.25,316.69,3304.0
2022-08-24 10:30:00,316.33,316.33,314.62,315.37,2215.0,316.33,316.33,314.62,315.37,2215.0
2022-08-24 11:00:00,315.45,316.74,315.33,316.53,3200.0,315.45,316.74,315.33,316.53,3200.0
2022-08-24 11:30:00,316.66,316.92,316.34,316.55,5773.0,316.66,316.92,316.34,316.55,5773.0
2022-08-24 12:00:00,316.71,316.97,316.36,316.73,8672.0,316.71,316.97,316.36,316.73,8672.0
2022-08-24 12:30:00,316.41,316.41,315.22,315.23,3517.0,316.41,316.41,315.22,315.23,3517.0
2022-08-24 13:00:00,315.59,315.59,315.21,315.24,3125.0,315.59,315.59,315.21,315.24,3125.0
2022-08-24 13:30:00,315.34,315.88,315.34,315.56,2300.0,315.34,315.88,315.34,315.56,2300.0
2022-08-24 14:00:00,315.79,316.47,315.78,316.24,4949.0,315.79,316.47,315.78,316.24,4949.0
2022-08-24 14:30:00,316.13,316.98,315.97,316.98,3728.0,316.13,316.98,315.97,316.98,3728.0
2022-08-24 15:00:00,316.96,317.85,316.96,317.49,3072.0,316.96,317.85,316.96,317.49,3072.0
2022-08-24 15:30:00,317.5,317.9,316.56,316.8,24071.0,317.5,317.9,316.56,316.8,24071.0
2022-08-25 09:30:00,319.58,319.58,315.99,317.21,8329.0,319.58,319.58,315.99,317.21,8329.0
2022-08-25 10:00:00,317.77,318.7,317.12,318.7,1926.0,317.77,318.7,317.12,318.7,1926.0
2022-08-25 10:30:00,319.0,319.0,317.25,317.25,4310.0,319.0,319.0,317.25,317.25,4310.0
2022-08-25 11:00:00,317.06,317.06,315.39,316.15,2601.0,317.06,317.06,315.39,316.15,2601.0
2022-08-25 11:30:00,316.1,317.03,315.68,316.17,6622.0,316.1,317.03,315.68,316.17,6622.0
2022-08-25 12:00:00,316.03,316.23,314.91,315.55,6300.0,316.03,316.23,314.91,315.55,6300.0
2022-08-25 12:30:00,315.45,315.61,314.77,315.25,5627.0,315.45,315.61,314.77,315.25,5627.0
2022-08-25 13:00:00,315.03,315.82,314.88,314.88,5703.0,315.03,315.82,314.88,314.88,5703.0
2022-08-25 13:30:00,315.18,317.88,315.17,317.41,4988.0,315.18,317.88,315.17,317.41,4988.0
2022-08-25 14:00:00,317.34,318.53,317.34,318.27,4099.0,317.34,318.53,317.34,318.27,4099.0
2022-08-25 14:30:00,318.25,318.36,316.92,317.46,10375.0,318.25,318.36,316.92,317.46,10375.0
2022-08-25 15:00:00,317.65,318.79,317.64,318.65,4663.0,317.65,318.79,317.64,318.65,4663.0
2022-08-25 15:30:00,318.48,320.55,318.09,320.55,21028.0,318.48,320.55,318.09,320.55,21028.0
2022-08-26 09:30:00,319.79,319.79,316.7,317.95,8171.0,319.79,319.79,316.7,317.95,8171.0
2022-08-26 10:00:00,317.96,317.96,315.87,316.28,2370.0,317.96,317.96,315.87,316.28,2370.0
2022-08-26 10:30:00,315.12,315.12,314.01,314.16,2342.0,315.12,315.12,314.01,314.16,2342.0
2022-08-26 11:00:00,313.83,313.87,313.04,313.1,3285.0,313.83,313.87,313.04,313.1,3285.0
2022-08-26 11:30:00,313.21,313.35,311.57,311.57,7545.0,313.21,313.35,311.57,311.57,7545.0
2022-08-26 12:00:00,311.32,311.81,309.59,309.82,6078.0,311.32,311.81,309.59,309.82,6078.0
2022-08-26 12:30:00,309.63,309.95,309.04,309.81,2581.0,309.63,309.95,309.04,309.81,2581.0
2022-08-26 13:00:00,309.33,310.0,309.12,310.0,1483.0,309.33,310.0,309.12,310.0,1483.0
2022-08-26 13:30:00,310.0,310.0,307.88,307.88,4490.0,310.0,310.0,307.88,307.88,4490.0
2022-08-26 14:00:00,307.44,307.63,305.69,305.7,9432.0,307.44,307.63,305.69,305.7,9432.0
2022-08-26 14:30:00,305.67,305.87,304.11,304.22,8584.0,305.67,305.87,304.11,304.22,8584.0
2022-08-26 15:00:00,304.35,304.48,302.83,303.13,13302.0,304.35,304.48,302.83,303.13,13302.0
2022-08-26 15:30:00,302.95,303.13,300.42,300.8,63333.0,302.95,303.13,300.42,300.8,63333.0
2022-08-29 09:30:00,298.34,301.56,298.34,299.49,31020.0,298.34,301.56,298.34,299.49,31020.0
2022-08-29 10:00:00,298.95,300.34,298.81,299.87,20630.0,298.95,300.34,298.81,299.87,20630.0
2022-08-29 10:30:00,300.1,300.39,296.93,297.86,32818.0,300.1,300.39,296.93,297.86,32818.0
2022-08-29 11:00:00,298.0,300.17,298.0,298.37,17737.0,298.0,300.17,298.0,298.37,17737.0
2022-08-29 11:30:00,298.5,300.41,298.28,299.87,7710.0,298.5,300.41,298.28,299.87,7710.0
2022-08-29 12:00:00,299.76,300.18,299.01,299.27,3793.0,299.76,300.18,299.01,299.27,3793.0
2022-08-29 12:30:00,299.05,301.67,299.05,301.29,3339.0,299.05,301.67,299.05,301.29,3339.0
2022-08-29 13:00:00,301.86,301.97,301.22,301.88,5446.0,301.86,301.97,301.22,301.88,5446.0
2022-08-29 13:30:00,302.23,303.72,302.22,303.19,8952.0,302.23,303.72,302.22,303.19,8952.0
2022-08-29 14:00:00,302.88,302.88,299.91,300.59,10238.0,302.88,302.88,299.91,300.59,10238.0
2022-08-29 14:30:00,300.62,302.96,300.61,302.48,11722.0,300.62,302.96,300.61,302.48,11722.0
2022-08-29 15:00:00,302.59,303.28,301.77,301.96,5165.0,302.59,303.28,301.77,301.96,5165.0
2022-08-29 15:30:00,301.91,302.82,301.74,302.27,30632.0,301.91,302.82,301.74,302.27,30632.0
2022-08-30 09:30:00,302.82,303.33,300.29,301.58,7143.0,302.82,303.33,300.29,301.58,7143.0
2022-08-30 10:00:00,301.53,301.53,298.75,299.15,4934.0,301.53,301.53,298.75,299.15,4934.0
2022-08-30 10:30:00,299.29,300.19,298.63,300.17,26005.0,299.29,300.19,298.63,300.17,26005.0
2022-08-30 11:00:00,300.11,300.11,297.19,297.19,10783.0,300.11,300.11,297.19,297.19,10783.0
2022-08-30 11:30:00,297.35,299.25,297.15,298.76,8400.0,297.35,299.25,297.15,298.76,8400.0
2022-08-30 12:00:00,298.89,299.77,298.89,299.77,12240.0,298.89,299.77,298.89,299.77,12240.0
2022-08-30 12:30:00,299.58,299.9,298.86,299.3,5482.0,299.58,299.9,298.86,299.3,5482.0
2022-08-30 13:00:00,299.05,299.05,297.97,298.31,3868.0,299.05,299.05,297.97,298.31,3868.0
2022-08-30 13:30:00,298.37,298.61,296.66,298.61,5465.0,298.37,298.61,296.66,298.61,5465.0
2022-08-30 14:00:00,298.37,299.48,298.17,298.38,14252.0,298.37,299.48,298.17,298.38,14252.0
2022-08-30 14:30:00,298.35,298.98,298.18,298.75,11261.0,298.35,298.98,298.18,298.75,11261.0
2022-08-30 15:00:00,298.72,299.93,298.71,299.05,7885.0,298.72,299.93,298.71,299.05,7885.0
2022-08-30 15:30:00,298.92,299.63,297.96,299.57,22346.0,298.92,299.63,297.96,299.57,22346.0
2022-08-31 09:30:00,301.25,303.75,301.03,303.18,8724.0,301.25,303.75,301.03,303.18,8724.0
2022-08-31 10:00:00,302.54,302.57,298.42,298.43,5754.0,302.54,302.57,298.42,298.43,5754.0
2022-08-31 10:30:00,298.7,299.22,297.84,298.0,5800.0,298.7,299.22,297.84,298.0,5800.0
2022-08-31 11:00:00,298.13,298.13,296.43,297.65,28472.0,298.13,298.13,296.43,297.65,28472.0
2022-08-31 11:30:00,297.63,298.07,296.21,297.91,19840.0,297.63,298.07,296.21,297.91,19840.0
2022-08-31 12:00:00,297.88,298.27,297.33,297.44,4296.0,297.88,298.27,297.33,297.44,4296.0
2022-08-31 12:30:00,297.6,298.1,296.56,296.79,6068.0,297.6,298.1,296.56,296.79,6068.0
2022-08-31 13:00:00,297.07,297.45,296.69,296.92,5227.0,297.07,297.45,296.69,296.92,5227.0
2022-08-31 13:30:00,296.86,297.21,295.27,296.81,19485.0,296.86,297.21,295.27,296.81,19485.0
2022-08-31 14:00:00,296.79,297.19,295.84,296.65,21767.0,296.79,297.19,295.84,296.65,21767.0
2022-08-31 14:30:00,296.67,296.93,295.7,296.93,23839.0,296.67,296.93,295.7,296.93,23839.0
2022-08-31 15:00:00,297.04,298.41,296.22,297.59,18431.0,297.04,298.41,296.22,297.59,18431.0
2022-08-31 15:30:00,297.51,299.8,297.4,298.59,75524.0,297.51,299.8,297.4,298.59,75524.0
2022-09-01 09:30:00,298.96,298.96,296.0,297.38,13961.0,298.96,298.96,296.0,297.38,13961.0
2022-09-01 10:00:00,296.93,298.52,296.62,297.29,12017.0,296.93,298.52,296.62,297.29,12017.0
2022-09-01 10:30:00,297.75,297.87,295.37,295.58,6605.0,297.75,297.87,295.37,295.58,6605.0
2022-09-01 11:00:00,295.43,296.02,294.73,294.73,7840.0,295.43,296.02,294.73,294.73,7840.0
2022-09-01 11:30:00,294.54,296.95,294.48,296.94,4990.0,294.54,296.95,294.48,296.94,4990.0
2022-09-01 12:00:00,297.07,297.13,296.3,296.69,2046.0,297.07,297.13,296.3,296.69,2046.0
2022-09-01 12:30:00,296.7,296.76,295.85,296.25,3839.0,296.7,296.76,295.85,296.25,3839.0
2022-09-01 13:00:00,296.21,298.11,296.2,298.11,2345.0,296.21,298.11,296.2,298.11,2345.0
2022-09-01 13:30:00,298.69,298.88,298.56,298.7,3891.0,298.69,298.88,298.56,298.7,3891.0
2022-09-01 14:00:00,298.78,299.39,298.08,298.46,4928.0,298.78,299.39,298.08,298.46,4928.0
2022-09-01 14:30:00,298.47,298.78,298.01,298.63,4173.0,298.47,298.78,298.01,298.63,4173.0
2022-09-01 15:00:00,298.54,299.41,298.07,298.18,4729.0,298.54,299.41,298.07,298.18,4729.0
2022-09-01 15:30:00,298.25,300.45,297.9,300.36,22012.0,298.25,300.45,297.9,300.36,22012.0
2022-09-02 09:30:00,305.0,307.0,303.52,304.06,20875.0,305.0,307.0,303.52,304.06,20875.0
2022-09-02 10:00:00,303.59,303.76,301.06,303.46,6279.0,303.59,303.76,301.06,303.46,6279.0
2022-09-02 10:30:00,303.47,304.51,303.41,304.29,8206.0,303.47,304.51,303.41,304.29,8206.0
2022-09-02 11:00:00,304.34,305.4,303.85,305.4,9983.0,304.34,305.4,303.85,305.4,9983.0
2022-09-02 11:30:00,305.56,305.56,304.21,304.21,3857.0,305.56,305.56,304.21,304.21,3857.0
2022-09-02 12:00:00,304.37,304.5,303.02,303.09,4616.0,304.37,304.5,303.02,303.09,4616.0
2022-09-02 12:30:00,302.4,302.73,301.21,302.0,2792.0,302.4,302.73,301.21,302.0,2792.0
2022-09-02 13:00:00,301.98,302.31,300.57,300.57,15240.0,301.98,302.31,300.57,300.57,15240.0
2022-09-02 13:30:00,300.4,300.46,298.97,299.17,3213.0,300.4,300.46,298.97,299.17,3213.0
2022-09-02 14:00:00,298.94,299.32,298.62,299.24,3173.0,298.94,299.32,298.62,299.24,3173.0
2022-09-02 14:30:00,299.49,300.1,298.37,298.57,5550.0,299.49,300.1,298.37,298.57,5550.0
2022-09-02 15:00:00,298.67,299.58,297.97,298.33,5642.0,298.67,299.58,297.97,298.33,5642.0
2022-09-02 15:30:00,298.07,298.34,296.7,298.23,19616.0,298.07,298.34,296.7,298.23,19616.0
2022-09-06 09:30:00,298.12,301.38,298.12,300.24,10465.0,298.12,301.38,298.12,300.24,10465.0
2022-09-06 10:00:00,300.69,300.7,295.62,297.39,13771.0,300.69,300.7,295.62,297.39,13771.0
2022-09-06 10:30:00,297.12,301.41,296.89,300.94,5687.0,297.12,301.41,296.89,300.94,5687.0
2022-09-06 11:00:00,300.94,301.69,299.74,299.75,4665.0,300.94,301.69,299.74,299.75,4665.0
2022-09-06 11:30:00,299.49,300.03,298.51,299.13,6643.0,299.49,300.03,298.51,299.13,6643.0
2022-09-06 12:00:00,298.82,299.0,297.31,297.73,10306.0,298.82,299.0,297.31,297.73,10306.0
2022-09-06 12:30:00,297.72,297.92,297.07,297.08,8186.0,297.72,297.92,297.07,297.08,8186.0
2022-09-06 13:00:00,297.07,297.22,295.7,296.68,13523.0,297.07,297.22,295.7,296.68,13523.0
2022-09-06 13:30:00,296.66,298.07,296.66,297.76,5885.0,296.66,298.07,296.66,297.76,5885.0
2022-09-06 14:00:00,297.8,298.23,297.37,298.0,4033.0,297.8,298.23,297.37,298.0,4033.0
2022-09-06 14:30:00,297.95,298.18,297.18,297.35,5196.0,297.95,298.18,297.18,297.35,5196.0
2022-09-06 15:00:00,297.53,299.16,297.26,298.88,10996.0,297.53,299.16,297.26,298.88,10996.0
2022-09-06 15:30:00,298.72,298.72,297.23,297.93,36710.0,298.72,298.72,297.23,297.93,36710.0
2022-09-07 09:30:00,298.02,299.36,296.94,297.67,4148.0,298.02,299.36,296.94,297.67,4148.0
2022-09-07 10:00:00,296.95,299.25,296.53,299.03,7129.0,296.95,299.25,296.53,299.03,7129.0
2022-09-07 10:30:00,299.81,299.82,298.12,298.12,3364.0,299.81,299.82,298.12,298.12,3364.0
2022-09-07 11:00:00,298.52,300.73,298.52,300.42,2700.0,298.52,300.73,298.52,300.42,2700.0
2022-09-07 11:30:00,300.03,300.45,299.67,300.43,3278.0,300.03,300.45,299.67,300.43,3278.0
2022-09-07 12:00:00,300.37,300.48,299.85,300.22,1456.0,300.37,300.48,299.85,300.22,1456.0
2022-09-07 12:30:00,300.69,301.93,300.68,301.46,2483.0,300.69,301.93,300.68,301.46,2483.0
2022-09-07 13:00:00,301.64,303.0,301.64,301.94,7909.0,301.64,303.0,301.64,301.94,7909.0
2022-09-07 13:30:00,302.24,303.09,302.2,302.51,3105.0,302.24,303.09,302.2,302.51,3105.0
2022-09-07 14:00:00,302.76,303.88,302.1,303.13,8452.0,302.76,303.88,302.1,303.13,8452.0
2022-09-07 14:30:00,303.31,303.69,303.09,303.44,4104.0,303.31,303.69,303.09,303.44,4104.0
2022-09-07 15:00:00,303.27,303.57,302.88,303.23,5578.0,303.27,303.57,302.88,303.23,5578.0
2022-09-07 15:30:00,303.08,303.55,302.03,302.57,25834.0,303.08,303.55,302.03,302.57,25834.0
2022-09-08 09:30:00,301.51,303.74,300.84,303.46,12690.0,301.51,303.74,300.84,303.46,12690.0
2022-09-08 10:00:00,303.32,306.41,302.32,305.72,10923.0,303.32,306.41,302.32,305.72,10923.0
2022-09-08 10:30:00,305.64,307.59,305.4,307.06,6409.0,305.64,307.59,305.4,307.06,6409.0
2022-09-08 11:00:00,307.35,308.0,306.75,307.35,5884.0,307.35,308.0,306.75,307.35,5884.0
2022-09-08 11:30:00,307.38,307.78,306.18,306.9,2878.0,307.38,307.78,306.18,306.9,2878.0
2022-09-08 12:00:00,307.06,307.13,304.54,305.46,5624.0,307.06,307.13,304.54,305.46,5624.0
2022-09-08 12:30:00,305.55,306.46,305.46,305.47,4572.0,305.55,306.46,305.46,305.47,4572.0
2022-09-08 13:00:00,305.36,306.03,304.98,306.03,4002.0,305.36,306.03,304.98,306.03,4002.0
2022-09-08 13:30:00,305.88,307.11,305.82,306.61,4731.0,305.88,307.11,305.82,306.61,4731.0
2022-09-08 14:00:00,306.53,306.96,305.79,306.96,4918.0,306.53,306.96,305.79,306.96,4918.0
2022-09-08 14:30:00,307.2,307.78,306.24,306.6,7310.0,307.2,307.78,306.24,306.6,7310.0
2022-09-08 15:00:00,306.59,307.16,306.07,306.38,12332.0,306.59,307.16,306.07,306.38,12332.0
2022-09-08 15:30:00,306.33,308.67,306.19,308.48,32695.0,306.33,308.67,306.19,308.48,32695.0
2022-09-09 09:30:00,308.67,310.09,306.9,308.43,13867.0,308.67,310.09,306.9,308.43,13867.0
2022-09-09 10:00:00,308.27,310.6,308.27,310.16,10172.0,308.27,310.6,308.27,310.16,10172.0
2022-09-09 10:30:00,310.85,311.39,310.0,310.99,11772.0,310.85,311.39,310.0,310.99,11772.0
2022-09-09 11:00:00,310.99,311.22,309.93,309.93,3300.0,310.99,311.22,309.93,309.93,3300.0
2022-09-09 11:30:00,310.45,311.89,310.45,311.76,8769.0,310.45,311.89,310.45,311.76,8769.0
2022-09-09 12:00:00,311.51,312.75,311.13,312.51,11301.0,311.51,312.75,311.13,312.51,11301.0
2022-09-09 12:30:00,312.71,313.39,312.18,313.0,15682.0,312.71,313.39,312.18,313.0,15682.0
2022-09-09 13:00:00,313.27,313.71,312.75,313.03,6429.0,313.27,313.71,312.75,313.03,6429.0
2022-09-09 13:30:00,313.32,313.58,312.32,313.34,10508.0,313.32,313.58,312.32,313.34,10508.0
2022-09-09 14:00:00,313.03,313.46,312.32,313.38,8750.0,313.03,313.46,312.32,313.38,8750.0
2022-09-09 14:30:00,313.45,314.69,313.42,314.23,21450.0,313.45,314.69,313.42,314.23,21450.0
2022-09-09 15:00:00,314.28,314.62,313.12,313.15,9486.0,314.28,314.62,313.12,313.15,9486.0
2022-09-09 15:30:00,313.22,313.48,312.25,312.28,34603.0,313.22,313.48,312.25,312.28,34603.0
2022-09-12 09:30:00,313.37,315.91,311.5,313.85,53137.0,313.37,315.91,311.5,313.85,53137.0
2022-09-12 10:00:00,313.85,315.04,313.42,313.89,21234.0,313.85,315.04,313.42,313.89,21234.0
2022-09-12 10:30:00,314.12,316.11,313.87,313.88,37530.0,314.12,316.11,313.87,313.88,37530.0
2022-09-12 11:00:00,314.16,314.29,313.26,313.88,6707.0,314.16,314.29,313.26,313.88,6707.0
2022-09-12 11:30:00,314.05,314.22,311.68,312.32,7322.0,314.05,314.22,311.68,312.32,7322.0
2022-09-12 12:00:00,312.42,313.17,311.91,313.05,6025.0,312.42,313.17,311.91,313.05,6025.0
2022-09-12 12:30:00,312.99,314.56,312.93,314.35,6811.0,312.99,314.56,312.93,314.35,6811.0
2022-09-12 13:00:00,314.48,314.53,313.8,314.19,6675.0,314.48,314.53,313.8,314.19,6675.0
2022-09-12 13:30:00,314.33,314.44,313.59,314.4,8412.0,314.33,314.44,313.59,314.4,8412.0
2022-09-12 14:00:00,314.35,314.63,313.02,313.63,9837.0,314.35,314.63,313.02,313.63,9837.0
2022-09-12 14:30:00,313.52,315.77,313.51,315.77,12800.0,313.52,315.77,313.51,315.77,12800.0
2022-09-12 15:00:00,315.9,316.43,315.41,315.87,14713.0,315.9,316.43,315.41,315.87,14713.0
2022-09-12 15:30:00,315.8,316.8,315.4,316.13,49271.0,315.8,316.8,315.4,316.13,49271.0
2022-09-13 09:30:00,309.45,309.45,305.8,306.36,10472.0,309.45,309.45,305.8,306.36,10472.0
2022-09-13 10:00:00,306.05,306.09,304.08,305.12,7215.0,306.05,306.09,304.08,305.12,7215.0
2022-09-13 10:30:00,306.03,306.03,304.69,305.5,6696.0,306.03,306.03,304.69,305.5,6696.0
2022-09-13 11:00:00,305.57,305.62,304.39,304.39,5678.0,305.57,305.62,304.39,304.39,5678.0
2022-09-13 11:30:00,304.3,304.58,303.32,303.49,9080.0,304.3,304.58,303.32,303.49,9080.0
2022-09-13 12:00:00,303.53,304.22,302.81,302.89,10674.0,303.53,304.22,302.81,302.89,10674.0
2022-09-13 12:30:00,302.95,303.12,301.4,301.86,19318.0,302.95,303.12,301.4,301.86,19318.0
2022-09-13 13:00:00,301.73,303.01,301.23,302.76,3824.0,301.73,303.01,301.23,302.76,3824.0
2022-09-13 13:30:00,302.65,302.75,301.8,302.33,11135.0,302.65,302.75,301.8,302.33,11135.0
2022-09-13 14:00:00,302.24,302.91,301.88,302.29,5642.0,302.24,302.91,301.88,302.29,5642.0
2022-09-13 14:30:00,302.24,302.24,301.14,301.27,5842.0,302.24,302.24,301.14,301.27,5842.0
2022-09-13 15:00:00,301.36,301.36,299.49,301.1,18520.0,301.36,301.36,299.49,301.1,18520.0
2022-09-13 15:30:00,301.26,301.31,298.6,300.04,59480.0,301.26,301.31,298.6,300.04,59480.0
2022-09-14 09:30:00,300.8,301.13,298.79,300.9,15574.0,300.8,301.13,298.79,300.9,15574.0
2022-09-14 10:00:00,300.71,303.04,298.94,298.94,29760.0,300.71,303.04,298.94,298.94,29760.0
2022-09-14 10:30:00,299.02,301.38,299.01,300.27,9411.0,299.02,301.38,299.01,300.27,9411.0
2022-09-14 11:00:00,300.07,300.62,299.09,299.72,30545.0,300.07,300.62,299.09,299.72,30545.0
2022-09-14 11:30:00,299.83,300.31,298.74,300.19,16767.0,299.83,300.31,298.74,300.19,16767.0
2022-09-14 12:00:00,300.3,300.81,299.18,300.0,9591.0,300.3,300.81,299.18,300.0,9591.0
2022-09-14 12:30:00,299.87,301.03,299.78,299.81,42746.0,299.87,301.03,299.78,299.81,42746.0
2022-09-14 13:00:00,299.67,299.74,298.3,298.76,6315.0,299.67,299.74,298.3,298.76,6315.0
2022-09-14 13:30:00,298.47,298.81,297.43,297.68,11772.0,298.47,298.81,297.43,297.68,11772.0
2022-09-14 14:00:00,297.82,298.18,296.84,297.64,17635.0,297.82,298.18,296.84,297.64,17635.0
2022-09-14 14:30:00,297.77,298.14,297.19,297.52,10718.0,297.77,298.14,297.19,297.52,10718.0
2022-09-14 15:00:00,297.75,297.81,296.37,297.0,5885.0,297.75,297.81,296.37,297.0,5885.0
2022-09-14 15:30:00,296.66,298.33,296.31,298.04,47748.0,296.66,298.33,296.31,298.04,47748.0
2022-09-15 09:30:00,298.25,303.07,298.25,303.07,11686.0,298.25,303.07,298.25,303.07,11686.0
2022-09-15 10:00:00,303.44,304.26,301.88,302.17,18914.0,303.44,304.26,301.88,302.17,18914.0
2022-09-15 10:30:00,301.76,301.77,299.18,300.06,19831.0,301.76,301.77,299.18,300.06,19831.0
2022-09-15 11:00:00,299.79,300.65,298.63,300.65,58405.0,299.79,300.65,298.63,300.65,58405.0
2022-09-15 11:30:00,300.79,300.79,299.22,299.63,19941.0,300.79,300.79,299.22,299.63,19941.0
2022-09-15 12:00:00,299.62,299.62,298.75,298.98,3158.0,299.62,299.62,298.75,298.98,3158.0
2022-09-15 12:30:00,298.77,299.36,298.75,298.97,3870.0,298.77,299.36,298.75,298.97,3870.0
2022-09-15 13:00:00,299.31,302.42,299.31,301.34,6906.0,299.31,302.42,299.31,301.34,6906.0
2022-09-15 13:30:00,301.4,301.41,299.36,299.36,3415.0,301.4,301.41,299.36,299.36,3415.0
2022-09-15 14:00:00,299.18,299.18,297.66,297.98,2816.0,299.18,299.18,297.66,297.98,2816.0
2022-09-15 14:30:00,298.01,298.01,296.52,296.52,4237.0,298.01,298.01,296.52,296.52,4237.0
2022-09-15 15:00:00,296.88,296.88,294.87,295.27,12172.0,296.88,296.88,294.87,295.27,12172.0
2022-09-15 15:30:00,295.27,296.37,295.23,295.77,42417.0,295.27,296.37,295.23,295.77,42417.0
2022-09-16 09:30:00,291.87,292.29,284.07,284.83,71487.0,291.87,292.29,284.07,284.83,71487.0
2022-09-16 10:00:00,285.36,285.95,283.42,285.38,21479.0,285.36,285.95,283.42,285.38,21479.0
2022-09-16 10:30:00,285.59,287.16,283.67,284.36,16265.0,285.59,287.16,283.67,284.36,16265.0
2022-09-16 11:00:00,284.34,284.8,283.21,283.52,10240.0,284.34,284.8,283.21,283.52,10240.0
2022-09-16 11:30:00,282.97,283.48,282.02,283.03,6575.0,282.97,283.48,282.02,283.03,6575.0
2022-09-16 12:00:00,283.04,283.04,281.6,281.62,8761.0,283.04,283.04,281.6,281.62,8761.0
2022-09-16 12:30:00,281.68,282.47,281.25,282.42,7890.0,281.68,282.47,281.25,282.42,7890.0
2022-09-16 13:00:00,282.77,282.82,281.16,281.6,11846.0,282.77,282.82,281.16,281.6,11846.0
2022-09-16 13:30:00,281.97,282.66,280.75,281.16,6787.0,281.97,282.66,280.75,281.16,6787.0
2022-09-16 14:00:00,281.11,282.87,281.1,282.49,5988.0,281.11,282.87,281.1,282.49,5988.0
2022-09-16 14:30:00,282.74,283.86,282.31,283.61,12340.0,282.74,283.86,282.31,283.61,12340.0
2022-09-16 15:00:00,284.09,284.91,283.24,283.7,8584.0,284.09,284.91,283.24,283.7,8584.0
2022-09-16 15:30:00,283.51,284.72,283.13,283.92,36922.0,283.51,284.72,283.13,283.92,36922.0
2022-09-19 09:30:00,281.1,285.91,281.1,284.23,14021.0,281.1,285.91,281.1,284.23,14021.0
2022-09-19 10:00:00,284.22,286.04,283.15,285.38,19755.0,284.22,286.04,283.15,285.38,19755.0
2022-09-19 10:30:00,285.19,285.99,284.8,285.8,22979.0,285.19,285.99,284.8,285.8,22979.0
2022-09-19 11:00:00,285.81,287.22,285.44,286.07,6712.0,285.81,287.22,285.44,286.07,6712.0
2022-09-19 11:30:00,285.74,286.7,285.31,285.95,31193.0,285.74,286.7,285.31,285.95,31193.0
2022-09-19 12:00:00,286.18,287.05,285.71,286.62,6031.0,286.18,287.05,285.71,286.62,6031.0
2022-09-19 12:30:00,286.97,287.52,285.93,286.29,7466.0,286.97,287.52,285.93,286.29,7466.0
2022-09-19 13:00:00,286.43,287.06,286.41,287.06,6266.0,286.43,287.06,286.41,287.06,6266.0
2022-09-19 13:30:00,286.84,287.2,286.26,286.87,25105.0,286.84,287.2,286.26,286.87,25105.0
2022-09-19 14:00:00,286.97,287.48,286.7,286.97,9319.0,286.97,287.48,286.7,286.97,9319.0
2022-09-19 14:30:00,287.48,288.49,287.0,287.8,10540.0,287.48,288.49,287.0,287.8,10540.0
2022-09-19 15:00:00,288.02,289.12,287.98,288.78,8766.0,288.02,289.12,287.98,288.78,8766.0
2022-09-19 15:30:00,289.02,290.57,288.98,290.56,34412.0,289.02,290.57,288.98,290.56,34412.0
2022-09-20 09:30:00,286.92,286.92,281.64,282.62,22013.0,286.92,286.92,281.64,282.62,22013.0
2022-09-20 10:00:00,282.37,285.2,282.22,284.31,17405.0,282.37,285.2,282.22,284.31,17405.0
2022-09-20 10:30:00,284.5,284.5,282.0,283.03,8953.0,284.5,284.5,282.0,283.03,8953.0
2022-09-20 11:00:00,283.25,283.25,282.26,282.73,16398.0,283.25,283.25,282.26,282.73,16398.0
2022-09-20 11:30:00,282.69,283.2,282.39,282.93,5623.0,282.69,283.2,282.39,282.93,5623.0
2022-09-20 12:00:00,282.94,283.09,282.47,282.48,4604.0,282.94,283.09,282.47,282.48,4604.0
2022-09-20 12:30:00,282.36,282.5,281.2,282.03,5260.0,282.36,282.5,281.2,282.03,5260.0
2022-09-20 13:00:00,282.17,282.17,280.17,280.22,7161.0,282.17,282.17,280.17,280.22,7161.0
2022-09-20 13:30:00,280.03,280.62,279.54,280.18,15070.0,280.03,280.62,279.54,280.18,15070.0
2022-09-20 14:00:00,280.19,280.82,279.15,280.19,10042.0,280.19,280.82,279.15,280.19,10042.0
2022-09-20 14:30:00,280.15,281.39,279.47,280.77,7204.0,280.15,281.39,279.47,280.77,7204.0
2022-09-20 15:00:00,281.26,282.45,280.71,282.45,8846.0,281.26,282.45,280.71,282.45,8846.0
2022-09-20 15:30:00,282.21,283.01,281.83,281.99,42420.0,282.21,283.01,281.83,281.99,42420.0
2022-09-21 09:30:00,283.4,286.2,283.34,285.16,9973.0,283.4,286.2,283.34,285.16,9973.0
2022-09-21 10:00:00,285.41,288.51,285.4,288.51,13336.0,285.41,288.51,285.4,288.51,13336.0
2022-09-21 10:30:00,288.51,288.51,286.45,286.45,8578.0,288.51,288.51,286.45,286.45,8578.0
2022-09-21 11:00:00,286.98,288.02,286.59,287.16,7965.0,286.98,288.02,286.59,287.16,7965.0
2022-09-21 11:30:00,286.88,287.66,286.64,287.31,5200.0,286.88,287.66,286.64,287.31,5200.0
2022-09-21 12:00:00,287.19,287.65,286.86,287.41,5634.0,287.19,287.65,286.86,287.41,5634.0
2022-09-21 12:30:00,287.4,287.92,287.09,287.38,4609.0,287.4,287.92,287.09,287.38,4609.0
2022-09-21 13:00:00,287.29,287.42,286.71,286.72,4542.0,287.29,287.42,286.71,286.72,4542.0
2022-09-21 13:30:00,286.85,288.98,286.85,288.98,6418.0,286.85,288.98,286.85,288.98,6418.0
2022-09-21 14:00:00,288.67,288.67,283.63,284.45,4524.0,288.67,288.67,283.63,284.45,4524.0
2022-09-21 14:30:00,284.2,289.86,284.2,287.83,28926.0,284.2,289.86,284.2,287.83,28926.0
2022-09-21 15:00:00,288.07,288.07,283.68,283.68,20130.0,288.07,288.07,283.68,283.68,20130.0
2022-09-21 15:30:00,283.41,284.08,280.42,280.9,34660.0,283.41,284.08,280.42,280.9,34660.0
2022-09-22 09:30:00,278.96,279.03,276.75,278.06,9262.0,278.96,279.03,276.75,278.06,9262.0
2022-09-22 10:00:00,277.57,279.44,277.46,279.05,6411.0,277.57,279.44,277.46,279.05,6411.0
2022-09-22 10:30:00,278.71,279.31,277.66,278.06,4564.0,278.71,279.31,277.66,278.06,4564.0
2022-09-22 11:00:00,278.1,278.54,275.77,276.33,9587.0,278.1,278.54,275.77,276.33,9587.0
2022-09-22 11:30:00,276.71,276.8,275.75,275.75,8522.0,276.71,276.8,275.75,275.75,8522.0
2022-09-22 12:00:00,276.18,276.23,275.59,275.79,5416.0,276.18,276.23,275.59,275.79,5416.0
2022-09-22 12:30:00,275.78,276.12,275.29,275.77,10715.0,275.78,276.12,275.29,275.77,10715.0
2022-09-22 13:00:00,275.57,275.57,274.76,274.77,1785.0,275.57,275.57,274.76,274.77,1785.0
2022-09-22 13:30:00,275.0,275.86,274.67,275.6,10907.0,275.0,275.86,274.67,275.6,10907.0
2022-09-22 14:00:00,275.72,275.72,274.84,275.53,9511.0,275.72,275.72,274.84,275.53,9511.0
2022-09-22 14:30:00,275.2,276.39,275.2,275.81,15738.0,275.2,276.39,275.2,275.81,15738.0
2022-09-22 15:00:00,275.92,276.64,275.3,275.67,22348.0,275.92,276.64,275.3,275.67,22348.0
2022-09-22 15:30:00,275.68,276.63,274.93,275.32,98318.0,275.68,276.63,274.93,275.32,98318.0
2022-09-23 09:30:00,273.48,276.45,273.48,274.47,6589.0,273.48,276.45,273.48,274.47,6589.0
2022-09-23 10:00:00,274.21,276.0,273.97,275.06,13959.0,274.21,276.0,273.97,275.06,13959.0
2022-09-23 10:30:00,274.98,276.76,274.98,275.36,6538.0,274.98,276.76,274.98,275.36,6538.0
2022-09-23 11:00:00,275.14,275.73,274.72,275.54,5436.0,275.14,275.73,274.72,275.54,5436.0
2022-09-23 11:30:00,274.94,275.2,273.22,273.88,9104.0,274.94,275.2,273.22,273.88,9104.0
2022-09-23 12:00:00,273.72,273.72,270.92,271.29,7902.0,273.72,273.72,270.92,271.29,7902.0
2022-09-23 12:30:00,271.09,271.74,270.66,270.96,8597.0,271.09,271.74,270.66,270.96,8597.0
2022-09-23 13:00:00,271.0,272.74,270.9,271.89,4434.0,271.0,272.74,270.9,271.89,4434.0
2022-09-23 13:30:00,271.65,272.46,271.46,272.46,3270.0,271.65,272.46,271.46,272.46,3270.0
2022-09-23 14:00:00,272.2,272.21,270.36,271.11,4808.0,272.2,272.21,270.36,271.11,4808.0
2022-09-23 14:30:00,270.91,271.53,270.51,270.51,7301.0,270.91,271.53,270.51,270.51,7301.0
2022-09-23 15:00:00,270.47,272.88,270.46,272.88,6758.0,270.47,272.88,270.46,272.88,6758.0
2022-09-23 15:30:00,273.11,275.52,273.09,275.5,41688.0,273.11,275.52,273.09,275.5,41688.0
2022-09-26 09:30:00,274.77,277.18,274.77,275.17,5483.0,274.77,277.18,274.77,275.17,5483.0
2022-09-26 10:00:00,275.84,277.93,275.42,277.68,4540.0,275.84,277.93,275.42,277.68,4540.0
2022-09-26 10:30:00,277.66,278.01,276.08,276.62,2503.0,277.66,278.01,276.08,276.62,2503.0
2022-09-26 11:00:00,277.17,277.17,274.47,274.47,2800.0,277.17,277.17,274.47,274.47,2800.0
2022-09-26 11:30:00,274.65,275.55,274.54,275.15,2179.0,274.65,275.55,274.54,275.15,2179.0
2022-09-26 12:00:00,274.58,275.27,274.06,274.62,3557.0,274.58,275.27,274.06,274.62,3557.0
2022-09-26 12:30:00,274.73,275.17,274.25,275.01,3736.0,274.73,275.17,274.25,275.01,3736.0
2022-09-26 13:00:00,274.95,274.95,273.18,273.68,2530.0,274.95,274.95,273.18,273.68,2530.0
2022-09-26 13:30:00,274.06,274.55,272.1,272.1,18146.0,274.06,274.55,272.1,272.1,18146.0
2022-09-26 14:00:00,271.97,273.36,271.97,272.14,15821.0,271.97,273.36,271.97,272.14,15821.0
2022-09-26 14:30:00,272.14,272.92,271.52,272.9,16943.0,272.14,272.92,271.52,272.9,16943.0
2022-09-26 15:00:00,272.91,273.42,272.19,272.83,21286.0,272.91,273.42,272.19,272.83,21286.0
2022-09-26 15:30:00,272.69,275.15,272.4,273.73,47951.0,272.69,275.15,272.4,273.73,47951.0
2022-09-27 09:30:00,276.41,279.18,273.59,273.59,7066.0,276.41,279.18,273.59,273.59,7066.0
2022-09-27 10:00:00,273.34,273.88,272.23,273.35,8523.0,273.34,273.88,272.23,273.35,8523.0
2022-09-27 10:30:00,273.81,275.11,273.51,273.98,5108.0,273.81,275.11,273.51,273.98,5108.0
2022-09-27 11:00:00,274.18,274.5,272.17,272.34,11442.0,274.18,274.5,272.17,272.34,11442.0
2022-09-27 11:30:00,272.43,272.9,272.07,272.36,9936.0,272.43,272.9,272.07,272.36,9936.0
2022-09-27 12:00:00,272.22,272.5,270.5,270.81,7215.0,272.22,272.5,270.5,270.81,7215.0
2022-09-27 12:30:00,270.6,271.7,270.46,271.23,4032.0,270.6,271.7,270.46,271.23,4032.0
2022-09-27 13:00:00,271.01,271.48,270.57,270.81,4306.0,271.01,271.48,270.57,270.81,4306.0
2022-09-27 13:30:00,270.67,271.41,270.45,271.41,7551.0,270.67,271.41,270.45,271.41,7551.0
2022-09-27 14:00:00,271.43,272.16,270.63,271.13,12167.0,271.43,272.16,270.63,271.13,12167.0
2022-09-27 14:30:00,271.05,272.84,271.04,271.7,23077.0,271.05,272.84,271.04,271.7,23077.0
2022-09-27 15:00:00,271.67,271.89,271.02,271.02,14402.0,271.67,271.89,271.02,271.02,14402.0
2022-09-27 15:30:00,271.1,271.37,270.05,270.6,79486.0,271.1,271.37,270.05,270.6,79486.0
2022-09-28 09:30:00,272.33,273.74,271.26,271.36,12396.0,272.33,273.74,271.26,271.36,12396.0
2022-09-28 10:00:00,271.79,273.29,270.93,273.28,6546.0,271.79,273.29,270.93,273.28,6546.0
2022-09-28 10:30:00,272.86,273.56,272.25,272.65,3778.0,272.86,273.56,272.25,272.65,3778.0
2022-09-28 11:00:00,272.66,273.99,272.53,273.53,12498.0,272.66,273.99,272.53,273.53,12498.0
2022-09-28 11:30:00,273.49,275.84,273.48,275.07,12452.0,273.49,275.84,273.48,275.07,12452.0
2022-09-28 12:00:00,275.07,275.24,273.77,274.42,7018.0,275.07,275.24,273.77,274.42,7018.0
2022-09-28 12:30:00,274.58,275.0,274.4,274.55,4131.0,274.58,275.0,274.4,274.55,4131.0
2022-09-28 13:00:00,274.85,275.24,274.37,274.43,3003.0,274.85,275.24,274.37,274.43,3003.0
2022-09-28 13:30:00,274.27,274.27,273.2,273.39,4161.0,274.27,274.27,273.2,273.39,4161.0
2022-09-28 14:00:00,273.19,273.68,272.6,273.14,5546.0,273.19,273.68,272.6,273.14,5546.0
2022-09-28 14:30:00,273.41,273.79,273.02,273.23,6757.0,273.41,273.79,273.02,273.23,6757.0
2022-09-28 15:00:00,273.21,274.18,273.21,273.82,12475.0,273.21,274.18,273.21,273.82,12475.0
2022-09-28 15:30:00,273.66,274.88,272.56,272.72,35651.0,273.66,274.88,272.56,272.72,35651.0
2022-09-29 09:30:00,270.84,271.68,270.14,271.22,5972.0,270.84,271.68,270.14,271.22,5972.0
2022-09-29 10:00:00,270.84,272.84,270.79,272.41,9386.0,270.84,272.84,270.79,272.41,9386.0
2022-09-29 10:30:00,272.99,273.51,272.01,272.75,5585.0,272.99,273.51,272.01,272.75,5585.0
2022-09-29 11:00:00,272.88,273.99,272.56,273.42,5911.0,272.88,273.99,272.56,273.42,5911.0
2022-09-29 11:30:00,273.55,276.16,273.35,275.73,3500.0,273.55,276.16,273.35,275.73,3500.0
2022-09-29 12:00:00,275.75,276.16,274.96,275.7,4825.0,275.75,276.16,274.96,275.7,4825.0
2022-09-29 12:30:00,275.69,276.24,275.24,275.24,5461.0,275.69,276.24,275.24,275.24,5461.0
2022-09-29 13:00:00,274.9,276.03,274.54,275.53,8752.0,274.9,276.03,274.54,275.53,8752.0
2022-09-29 13:30:00,275.52,275.92,274.4,274.67,10223.0,275.52,275.92,274.4,274.67,10223.0
2022-09-29 14:00:00,274.59,275.09,274.31,274.31,9432.0,274.59,275.09,274.31,274.31,9432.0
2022-09-29 14:30:00,274.06,275.52,273.99,274.76,14118.0,274.06,275.52,273.99,274.76,14118.0
2022-09-29 15:00:00,274.99,275.53,274.18,274.18,7912.0,274.99,275.53,274.18,274.18,7912.0
2022-09-29 15:30:00,274.43,275.89,274.4,274.98,51920.0,274.43,275.89,274.4,274.98,51920.0
2022-09-30 09:30:00,276.16,276.42,273.66,275.05,13172.0,276.16,276.42,273.66,275.05,13172.0
2022-09-30 10:00:00,274.79,275.38,274.12,275.11,6121.0,274.79,275.38,274.12,275.11,6121.0
2022-09-30 10:30:00,274.9,276.05,274.9,275.77,5040.0,274.9,276.05,274.9,275.77,5040.0
2022-09-30 11:00:00,276.15,277.9,275.84,277.83,6777.0,276.15,277.9,275.84,277.83,6777.0
2022-09-30 11:30:00,277.47,277.47,274.75,275.6,5848.0,277.47,277.47,274.75,275.6,5848.0
2022-09-30 12:00:00,275.26,275.48,274.69,275.16,4682.0,275.26,275.48,274.69,275.16,4682.0
2022-09-30 12:30:00,275.33,276.27,275.13,275.85,3129.0,275.33,276.27,275.13,275.85,3129.0
2022-09-30 13:00:00,275.34,275.84,275.05,275.33,3521.0,275.34,275.84,275.05,275.33,3521.0
2022-09-30 13:30:00,275.02,275.25,273.24,273.39,6836.0,275.02,275.25,273.24,273.39,6836.0
2022-09-30 14:00:00,273.39,273.81,272.26,272.46,4678.0,273.39,273.81,272.26,272.46,4678.0
2022-09-30 14:30:00,272.6,272.6,270.84,270.9,24942.0,272.6,272.6,270.84,270.9,24942.0
2022-09-30 15:00:00,270.82,271.71,270.33,271.08,11237.0,270.82,271.71,270.33,271.08,11237.0
2022-09-30 15:30:00,271.2,271.71,269.37,269.77,47478.0,271.2,271.71,269.37,269.77,47478.0
2022-10-03 09:30:00,271.97,275.82,271.35,275.38,13198.0,271.97,275.82,271.35,275.38,13198.0
2022-10-03 10:00:00,275.72,279.31,275.72,279.31,5503.0,275.72,279.31,275.72,279.31,5503.0
2022-10-03 10:30:00,278.99,279.6,277.5,277.5,2869.0,278.99,279.6,277.5,277.5,2869.0
2022-10-03 11:00:00,277.69,279.06,277.69,278.1,3254.0,277.69,279.06,277.69,278.1,3254.0
2022-10-03 11:30:00,278.35,278.35,275.65,275.65,4674.0,278.35,278.35,275.65,275.65,4674.0
2022-10-03 12:00:00,275.79,276.92,275.79,275.81,2708.0,275.79,276.92,275.79,275.81,2708.0
2022-10-03 12:30:00,275.19,275.46,274.59,275.3,5764.0,275.19,275.46,274.59,275.3,5764.0
2022-10-03 13:00:00,275.46,276.65,275.35,276.65,2548.0,275.46,276.65,275.35,276.65,2548.0
2022-10-03 13:30:00,277.09,277.74,276.93,277.16,2452.0,277.09,277.74,276.93,277.16,2452.0
2022-10-03 14:00:00,277.34,278.89,277.34,278.89,3079.0,277.34,278.89,277.34,278.89,3079.0
2022-10-03 14:30:00,278.91,279.52,278.91,279.19,6785.0,278.91,279.52,278.91,279.19,6785.0
2022-10-03 15:00:00,279.15,279.19,278.12,278.81,7637.0,279.15,279.19,278.12,278.81,7637.0
2022-10-03 15:30:00,278.55,278.55,277.04,277.3,27675.0,278.55,278.55,277.04,277.3,27675.0
2022-10-04 09:30:00,281.54,286.82,281.54,286.07,13088.0,281.54,286.82,281.54,286.07,13088.0
2022-10-04 10:00:00,287.19,287.56,285.23,285.82,20085.0,287.19,287.56,285.23,285.82,20085.0
2022-10-04 10:30:00,285.99,287.55,285.56,287.36,11967.0,285.99,287.55,285.56,287.36,11967.0
2022-10-04 11:00:00,287.33,288.75,286.71,288.73,13960.0,287.33,288.75,286.71,288.73,13960.0
2022-10-04 11:30:00,288.68,289.1,287.3,287.94,13167.0,288.68,289.1,287.3,287.94,13167.0
2022-10-04 12:00:00,288.04,288.52,287.91,288.41,5946.0,288.04,288.52,287.91,288.41,5946.0
2022-10-04 12:30:00,288.38,289.16,287.83,287.83,5109.0,288.38,289.16,287.83,287.83,5109.0
2022-10-04 13:00:00,287.96,287.96,285.53,286.56,11259.0,287.96,287.96,285.53,286.56,11259.0
2022-10-04 13:30:00,287.0,288.21,287.0,287.79,5202.0,287.0,288.21,287.0,287.79,5202.0
2022-10-04 14:00:00,288.05,288.29,286.58,286.7,5874.0,288.05,288.29,286.58,286.7,5874.0
2022-10-04 14:30:00,286.75,288.42,286.75,288.21,5156.0,286.75,288.42,286.75,288.21,5156.0
2022-10-04 15:00:00,288.1,288.1,286.63,287.35,11253.0,288.1,288.1,286.63,287.35,11253.0
2022-10-04 15:30:00,287.43,288.81,287.22,288.05,26052.0,287.43,288.81,287.22,288.05,26052.0
2022-10-05 09:30:00,284.67,287.44,284.58,287.01,13495.0,284.67,287.44,284.58,287.01,13495.0
2022-10-05 10:00:00,286.31,287.09,284.57,286.46,9006.0,286.31,287.09,284.57,286.46,9006.0
2022-10-05 10:30:00,286.77,287.67,286.29,286.95,10218.0,286.77,287.67,286.29,286.95,10218.0
2022-10-05 11:00:00,286.71,287.31,286.44,287.22,6200.0,286.71,287.31,286.44,287.22,6200.0
2022-10-05 11:30:00,287.46,288.25,287.45,288.04,4157.0,287.46,288.25,287.45,288.04,4157.0
2022-10-05 12:00:00,288.22,289.91,287.82,289.64,3258.0,288.22,289.91,287.82,289.64,3258.0
2022-10-05 12:30:00,289.71,290.88,288.81,290.88,5484.0,289.71,290.88,288.81,290.88,5484.0
2022-10-05 13:00:00,290.94,291.2,290.44,290.44,19181.0,290.94,291.2,290.44,290.44,19181.0
2022-10-05 13:30:00,290.39,290.39,289.3,289.44,19529.0,290.39,290.39,289.3,289.44,19529.0
2022-10-05 14:00:00,289.99,291.13,289.99,291.08,7612.0,289.99,291.13,289.99,291.08,7612.0
2022-10-05 14:30:00,290.86,291.19,290.57,290.8,3215.0,290.86,291.19,290.57,290.8,3215.0
2022-10-05 15:00:00,291.07,291.64,290.77,290.77,5618.0,291.07,291.64,290.77,290.77,5618.0
2022-10-05 15:30:00,290.73,291.15,290.12,290.84,47007.0,290.73,291.15,290.12,290.84,47007.0
2022-10-06 09:30:00,289.94,290.86,289.06,289.89,13867.0,289.94,290.86,289.06,289.89,13867.0
2022-10-06 10:00:00,289.59,289.86,287.99,287.99,8486.0,289.59,289.86,287.99,287.99,8486.0
2022-10-06 10:30:00,288.35,290.47,287.5,290.37,14908.0,288.35,290.47,287.5,290.37,14908.0
2022-10-06 11:00:00,289.8,289.8,288.53,288.85,6409.0,289.8,289.8,288.53,288.85,6409.0
2022-10-06 11:30:00,288.93,290.37,288.31,288.32,7901.0,288.93,290.37,288.31,288.32,7901.0
2022-10-06 12:00:00,288.44,288.77,287.85,288.77,5060.0,288.44,288.77,287.85,288.77,5060.0
2022-10-06 12:30:00,289.1,289.35,288.5,289.14,2900.0,289.1,289.35,288.5,289.14,2900.0
2022-10-06 13:00:00,289.36,289.42,288.81,288.85,2630.0,289.36,289.42,288.81,288.85,2630.0
2022-10-06 13:30:00,288.84,289.09,287.96,289.09,5490.0,288.84,289.09,287.96,289.09,5490.0
2022-10-06 14:00:00,288.78,288.96,288.06,288.51,5528.0,288.78,288.96,288.06,288.51,5528.0
2022-10-06 14:30:00,288.83,288.83,286.48,286.57,3915.0,288.83,288.83,286.48,286.57,3915.0
2022-10-06 15:00:00,286.86,287.94,286.43,287.83,14078.0,286.86,287.94,286.43,287.83,14078.0
2022-10-06 15:30:00,288.11,288.53,287.3,287.54,33457.0,288.11,288.53,287.3,287.54,33457.0
2022-10-07 09:30:00,283.17,284.24,278.84,279.14,18071.0,283.17,284.24,278.84,279.14,18071.0
2022-10-07 10:00:00,279.94,281.37,279.13,280.91,14669.0,279.94,281.37,279.13,280.91,14669.0
2022-10-07 10:30:00,280.73,282.02,280.56,280.66,21022.0,280.73,282.02,280.56,280.66,21022.0
2022-10-07 11:00:00,281.13,281.5,278.46,278.72,6311.0,281.13,281.5,278.46,278.72,6311.0
2022-10-07 11:30:00,278.87,278.91,277.47,278.07,3505.0,278.87,278.91,277.47,278.07,3505.0
2022-10-07 12:00:00,278.33,278.62,276.96,276.97,2300.0,278.33,278.62,276.96,276.97,2300.0
2022-10-07 12:30:00,276.73,276.86,276.34,276.39,2800.0,276.73,276.86,276.34,276.39,2800.0
2022-10-07 13:00:00,276.07,276.22,275.43,276.17,3296.0,276.07,276.22,275.43,276.17,3296.0
2022-10-07 13:30:00,275.99,276.48,275.65,276.17,2890.0,275.99,276.48,275.65,276.17,2890.0
2022-10-07 14:00:00,275.96,276.98,275.96,276.2,3781.0,275.96,276.98,275.96,276.2,3781.0
2022-10-07 14:30:00,276.05,276.64,275.92,276.64,6946.0,276.05,276.64,275.92,276.64,6946.0
2022-10-07 15:00:00,276.79,277.13,275.77,275.77,9686.0,276.79,277.13,275.77,275.77,9686.0
2022-10-07 15:30:00,275.91,276.7,275.69,276.34,75183.0,275.91,276.7,275.69,276.34,75183.0
2022-10-10 09:30:00,277.94,277.94,273.32,273.95,15534.0,277.94,277.94,273.32,273.95,15534.0
2022-10-10 10:00:00,273.99,275.27,272.8,273.52,9938.0,273.99,275.27,272.8,273.52,9938.0
2022-10-10 10:30:00,273.6,274.16,270.95,271.54,5343.0,273.6,274.16,270.95,271.54,5343.0
2022-10-10 11:00:00,271.65,272.06,271.11,271.87,4761.0,271.65,272.06,271.11,271.87,4761.0
2022-10-10 11:30:00,272.11,273.08,272.03,272.17,5810.0,272.11,273.08,272.03,272.17,5810.0
2022-10-10 12:00:00,272.24,272.27,270.88,270.9,2989.0,272.24,272.27,270.88,270.9,2989.0
2022-10-10 12:30:00,271.05,271.89,271.05,271.65,5404.0,271.05,271.89,271.05,271.65,5404.0
2022-10-10 13:00:00,271.39,272.17,270.91,271.68,5100.0,271.39,272.17,270.91,271.68,5100.0
2022-10-10 13:30:00,271.9,272.95,271.9,272.33,10578.0,271.9,272.95,271.9,272.33,10578.0
2022-10-10 14:00:00,272.14,272.66,270.62,271.2,5771.0,272.14,272.66,270.62,271.2,5771.0
2022-10-10 14:30:00,271.27,272.47,271.27,271.67,4452.0,271.27,272.47,271.27,271.67,4452.0
2022-10-10 15:00:00,271.72,272.65,271.45,271.94,8205.0,271.72,272.65,271.45,271.94,8205.0
2022-10-10 15:30:00,271.89,272.64,271.59,272.25,39304.0,271.89,272.64,271.59,272.25,39304.0
2022-10-11 09:30:00,273.12,273.94,270.78,270.78,18864.0,273.12,273.94,270.78,270.78,18864.0
2022-10-11 10:00:00,270.55,271.61,269.59,271.13,42036.0,270.55,271.61,269.59,271.13,42036.0
2022-10-11 10:30:00,271.04,275.51,271.04,274.62,31030.0,271.04,275.51,271.04,274.62,31030.0
2022-10-11 11:00:00,274.43,276.8,273.95,273.99,37897.0,274.43,276.8,273.95,273.99,37897.0
2022-10-11 11:30:00,274.25,276.81,274.15,276.3,8066.0,274.25,276.81,274.15,276.3,8066.0
2022-10-11 12:00:00,276.02,276.08,274.18,275.63,8252.0,276.02,276.08,274.18,275.63,8252.0
2022-10-11 12:30:00,275.46,277.11,275.37,276.8,9424.0,275.46,277.11,275.37,276.8,9424.0
2022-10-11 13:00:00,277.21,277.21,275.11,275.37,8427.0,277.21,277.21,275.11,275.37,8427.0
2022-10-11 13:30:00,275.41,276.28,275.0,275.91,6464.0,275.41,276.28,275.0,275.91,6464.0
2022-10-11 14:00:00,275.84,275.94,274.54,275.17,6828.0,275.84,275.94,274.54,275.17,6828.0
2022-10-11 14:30:00,275.26,275.68,272.25,272.4,8438.0,275.26,275.68,272.25,272.4,8438.0
2022-10-11 15:00:00,272.2,272.5,270.86,271.89,13077.0,272.2,272.5,270.86,271.89,13077.0
2022-10-11 15:30:00,271.75,273.02,271.15,272.26,56845.0,271.75,273.02,271.15,272.26,56845.0
2022-10-12 09:30:00,274.48,275.09,272.99,275.06,21492.0,274.48,275.09,272.99,275.06,21492.0
2022-10-12 10:00:00,275.19,275.26,273.5,273.98,20862.0,275.19,275.26,273.5,273.98,20862.0
2022-10-12 10:30:00,273.47,273.96,272.28,272.99,2819.0,273.47,273.96,272.28,272.99,2819.0
2022-10-12 11:00:00,273.05,273.23,271.8,271.81,2100.0,273.05,273.23,271.8,271.81,2100.0
2022-10-12 11:30:00,272.44,272.81,271.81,272.38,5955.0,272.44,272.81,271.81,272.38,5955.0
2022-10-12 12:00:00,272.05,272.42,270.59,270.82,4645.0,272.05,272.42,270.59,270.82,4645.0
2022-10-12 12:30:00,270.89,271.39,270.33,271.34,2335.0,270.89,271.39,270.33,271.34,2335.0
2022-10-12 13:00:00,271.38,271.48,270.55,270.83,3441.0,271.38,271.48,270.55,270.83,3441.0
2022-10-12 13:30:00,270.86,271.34,270.27,271.06,3306.0,270.86,271.34,270.27,271.06,3306.0
2022-10-12 14:00:00,270.9,271.42,270.5,270.98,5020.0,270.9,271.42,270.5,270.98,5020.0
2022-10-12 14:30:00,271.29,271.58,270.55,270.55,3734.0,271.29,271.58,270.55,270.55,3734.0
2022-10-12 15:00:00,270.73,271.95,270.59,271.94,2870.0,270.73,271.95,270.59,271.94,2870.0
2022-10-12 15:30:00,271.78,272.19,270.62,270.77,19550.0,271.78,272.19,270.62,270.77,19550.0
2022-10-13 09:30:00,266.1,269.53,265.6,267.43,48646.0,266.1,269.53,265.6,267.43,48646.0
2022-10-13 10:00:00,268.0,270.09,268.0,268.47,27358.0,268.0,270.09,268.0,268.47,27358.0
2022-10-13 10:30:00,268.3,269.76,268.13,269.05,7307.0,268.3,269.76,268.13,269.05,7307.0
2022-10-13 11:00:00,268.8,273.91,268.66,273.24,6216.0,268.8,273.91,268.66,273.24,6216.0
2022-10-13 11:30:00,273.65,276.9,273.39,275.81,5628.0,273.65,276.9,273.39,275.81,5628.0
2022-10-13 12:00:00,275.81,276.22,272.0,273.12,55543.0,275.81,276.22,272.0,273.12,55543.0
2022-10-13 12:30:00,273.18,276.36,273.05,275.71,3367.0,273.18,276.36,273.05,275.71,3367.0
2022-10-13 13:00:00,275.95,276.41,275.02,276.41,3240.0,275.95,276.41,275.02,276.41,3240.0
2022-10-13 13:30:00,276.64,277.67,276.45,276.82,6856.0,276.64,277.67,276.45,276.82,6856.0
2022-10-13 14:00:00,276.89,277.16,275.69,275.98,3315.0,276.89,277.16,275.69,275.98,3315.0
2022-10-13 14:30:00,276.22,278.19,276.21,277.86,4406.0,276.22,278.19,276.21,277.86,4406.0
2022-10-13 15:00:00,277.68,278.57,277.52,277.69,8536.0,277.68,278.57,277.52,277.69,8536.0
2022-10-13 15:30:00,277.82,277.98,276.59,276.86,43734.0,277.82,277.98,276.59,276.86,43734.0
2022-10-14 09:30:00,278.76,280.48,276.42,277.11,14925.0,278.76,280.48,276.42,277.11,14925.0
2022-10-14 10:00:00,277.25,277.25,273.25,274.38,6809.0,277.25,277.25,273.25,274.38,6809.0
2022-10-14 10:30:00,275.22,275.3,273.64,274.52,6179.0,275.22,275.3,273.64,274.52,6179.0
2022-10-14 11:00:00,274.87,275.13,272.92,273.66,8066.0,274.87,275.13,272.92,273.66,8066.0
2022-10-14 11:30:00,273.66,273.66,272.25,272.4,6642.0,273.66,273.66,272.25,272.4,6642.0
2022-10-14 12:00:00,272.15,272.52,270.76,271.78,5120.0,272.15,272.52,270.76,271.78,5120.0
2022-10-14 12:30:00,272.08,272.75,271.49,271.86,6258.0,272.08,272.75,271.49,271.86,6258.0
2022-10-14 13:00:00,272.02,272.43,271.34,272.43,7458.0,272.02,272.43,271.34,272.43,7458.0
2022-10-14 13:30:00,272.43,273.01,272.34,273.01,6097.0,272.43,273.01,272.34,273.01,6097.0
2022-10-14 14:00:00,273.44,273.73,272.58,273.03,12822.0,273.44,273.73,272.58,273.03,12822.0
2022-10-14 14:30:00,273.02,273.12,272.7,273.12,2917.0,273.02,273.12,272.7,273.12,2917.0
2022-10-14 15:00:00,273.25,273.92,272.39,273.12,17064.0,273.25,273.92,272.39,273.12,17064.0
2022-10-14 15:30:00,272.95,273.43,271.64,272.35,38063.0,272.95,273.43,271.64,272.35,38063.0
2022-10-17 09:30:00,275.19,281.05,275.19,279.68,18062.0,275.19,281.05,275.19,279.68,18062.0
2022-10-17 10:00:00,280.21,281.86,279.94,279.94,8067.0,280.21,281.86,279.94,279.94,8067.0
2022-10-17 10:30:00,279.75,280.85,279.06,279.55,10223.0,279.75,280.85,279.06,279.55,10223.0
2022-10-17 11:00:00,279.72,280.39,278.35,279.56,9422.0,279.72,280.39,278.35,279.56,9422.0
2022-10-17 11:30:00,279.51,279.74,278.91,279.05,14609.0,279.51,279.74,278.91,279.05,14609.0
2022-10-17 12:00:00,279.01,279.48,278.6,279.13,11768.0,279.01,279.48,278.6,279.13,11768.0
2022-10-17 12:30:00,278.88,279.27,278.52,278.86,15830.0,278.88,279.27,278.52,278.86,15830.0
2022-10-17 13:00:00,278.75,279.12,278.32,279.07,15836.0,278.75,279.12,278.32,279.07,15836.0
2022-10-17 13:30:00,278.8,279.1,278.62,279.05,13316.0,278.8,279.1,278.62,279.05,13316.0
2022-10-17 14:00:00,279.05,279.62,277.87,278.49,27647.0,279.05,279.62,277.87,278.49,27647.0
2022-10-17 14:30:00,278.7,279.72,278.7,279.48,9310.0,278.7,279.72,278.7,279.48,9310.0
2022-10-17 15:00:00,279.48,279.53,278.73,278.96,12158.0,279.48,279.53,278.73,278.96,12158.0
2022-10-17 15:30:00,278.97,280.18,278.45,279.6,64153.0,278.97,280.18,278.45,279.6,64153.0
2022-10-18 09:30:00,287.42,289.77,286.3,287.87,9798.0,287.42,289.77,286.3,287.87,9798.0
2022-10-18 10:00:00,288.63,289.98,287.28,287.9,7696.0,288.63,289.98,287.28,287.9,7696.0
2022-10-18 10:30:00,287.89,288.96,287.01,287.74,3594.0,287.89,288.96,287.01,287.74,3594.0
2022-10-18 11:00:00,287.48,287.48,283.58,283.64,5190.0,287.48,287.48,283.58,283.64,5190.0
2022-10-18 11:30:00,283.81,284.77,282.68,283.65,5100.0,283.81,284.77,282.68,283.65,5100.0
2022-10-18 12:00:00,283.4,284.53,283.19,283.29,3773.0,283.4,284.53,283.19,283.29,3773.0
2022-10-18 12:30:00,283.36,284.72,283.02,284.65,5388.0,283.36,284.72,283.02,284.65,5388.0
2022-10-18 13:00:00,284.13,284.69,282.16,284.44,13088.0,284.13,284.69,282.16,284.44,13088.0
2022-10-18 13:30:00,284.63,286.33,284.62,286.26,11764.0,284.63,286.33,284.62,286.26,11764.0
2022-10-18 14:00:00,286.09,286.98,285.34,286.98,6958.0,286.09,286.98,285.34,286.98,6958.0
2022-10-18 14:30:00,287.05,287.05,283.25,284.18,15666.0,287.05,287.05,283.25,284.18,15666.0
2022-10-18 15:00:00,283.92,285.25,283.3,285.12,10139.0,283.92,285.25,283.3,285.12,10139.0
2022-10-18 15:30:00,285.23,286.03,283.69,284.09,71845.0,285.23,286.03,283.69,284.09,71845.0
2022-10-19 09:30:00,280.57,280.99,272.44,274.08,16396.0,280.57,280.99,272.44,274.08,16396.0
2022-10-19 10:00:00,273.54,274.08,270.28,272.91,73023.0,273.54,274.08,270.28,272.91,73023.0
2022-10-19 10:30:00,272.94,273.87,271.52,272.15,26308.0,272.94,273.87,271.52,272.15,26308.0
2022-10-19 11:00:00,272.01,273.86,271.94,273.31,15087.0,272.01,273.86,271.94,273.31,15087.0
2022-10-19 11:30:00,273.52,276.2,273.29,275.86,7114.0,273.52,276.2,273.29,275.86,7114.0
2022-10-19 12:00:00,275.66,275.66,274.14,274.14,5400.0,275.66,275.66,274.14,274.14,5400.0
2022-10-19 12:30:00,274.1,274.64,273.12,273.32,9730.0,274.1,274.64,273.12,273.32,9730.0
2022-10-19 13:00:00,273.65,273.65,272.52,272.95,9962.0,273.65,273.65,272.52,272.95,9962.0
2022-10-19 13:30:00,272.99,273.81,272.63,273.24,11977.0,272.99,273.81,272.63,273.24,11977.0
2022-10-19 14:00:00,273.16,275.28,273.08,275.28,7588.0,273.16,275.28,273.08,275.28,7588.0
2022-10-19 14:30:00,274.91,275.3,274.01,274.47,11561.0,274.91,275.3,274.01,274.47,11561.0
2022-10-19 15:00:00,274.5,276.53,274.18,275.78,13880.0,274.5,276.53,274.18,275.78,13880.0
2022-10-19 15:30:00,275.79,277.67,275.5,277.4,44104.0,275.79,277.67,275.5,277.4,44104.0
2022-10-20 09:30:00,274.66,275.86,272.01,273.92,24156.0,274.66,275.86,272.01,273.92,24156.0
2022-10-20 10:00:00,274.36,280.59,274.16,280.41,10467.0,274.36,280.59,274.16,280.41,10467.0
2022-10-20 10:30:00,280.38,281.94,279.12,281.83,5830.0,280.38,281.94,279.12,281.83,5830.0
2022-10-20 11:00:00,282.02,282.31,280.71,281.06,9105.0,282.02,282.31,280.71,281.06,9105.0
2022-10-20 11:30:00,280.21,281.75,280.2,280.64,7806.0,280.21,281.75,280.2,280.64,7806.0
2022-10-20 12:00:00,280.78,280.78,277.72,277.75,9868.0,280.78,280.78,277.72,277.75,9868.0
2022-10-20 12:30:00,277.82,278.61,277.6,278.5,9072.0,277.82,278.61,277.6,278.5,9072.0
2022-10-20 13:00:00,278.52,278.52,275.96,277.21,7770.0,278.52,278.52,275.96,277.21,7770.0
2022-10-20 13:30:00,277.31,277.53,275.95,276.68,5365.0,277.31,277.53,275.95,276.68,5365.0
2022-10-20 14:00:00,276.81,276.98,275.61,276.03,8873.0,276.81,276.98,275.61,276.03,8873.0
2022-10-20 14:30:00,275.82,276.74,275.11,276.44,9201.0,275.82,276.74,275.11,276.44,9201.0
2022-10-20 15:00:00,276.36,276.59,275.14,275.49,11517.0,276.36,276.59,275.14,275.49,11517.0
2022-10-20 15:30:00,275.35,276.62,275.35,275.63,60395.0,275.35,276.62,275.35,275.63,60395.0
2022-10-21 09:30:00,275.14,278.75,272.14,277.67,26506.0,275.14,278.75,272.14,277.67,26506.0
2022-10-21 10:00:00,280.38,281.11,276.11,276.65,10786.0,280.38,281.11,276.11,276.65,10786.0
2022-10-21 10:30:00,276.77,277.57,275.05,275.48,15562.0,276.77,277.57,275.05,275.48,15562.0
2022-10-21 11:00:00,275.25,277.28,274.96,276.82,12836.0,275.25,277.28,274.96,276.82,12836.0
2022-10-21 11:30:00,276.59,278.88,276.59,278.1,10640.0,276.59,278.88,276.59,278.1,10640.0
2022-10-21 12:00:00,278.0,279.01,276.83,277.29,9049.0,278.0,279.01,276.83,277.29,9049.0
2022-10-21 12:30:00,277.28,279.37,276.68,278.56,11179.0,277.28,279.37,276.68,278.56,11179.0
2022-10-21 13:00:00,278.64,279.56,278.28,279.0,11067.0,278.64,279.56,278.28,279.0,11067.0
2022-10-21 13:30:00,278.79,279.94,278.75,279.72,6208.0,278.79,279.94,278.75,279.72,6208.0
2022-10-21 14:00:00,279.65,280.29,279.19,279.37,8444.0,279.65,280.29,279.19,279.37,8444.0
2022-10-21 14:30:00,279.59,280.25,279.45,280.21,10430.0,279.59,280.25,279.45,280.21,10430.0
2022-10-21 15:00:00,280.48,281.9,280.15,281.86,19249.0,280.48,281.9,280.15,281.86,19249.0
2022-10-21 15:30:00,281.88,282.41,281.5,282.24,43553.0,281.88,282.41,281.5,282.24,43553.0
2022-10-24 09:30:00,285.0,286.92,282.26,286.7,13197.0,285.0,286.92,282.26,286.7,13197.0
2022-10-24 10:00:00,285.98,286.21,283.73,284.52,6102.0,285.98,286.21,283.73,284.52,6102.0
2022-10-24 10:30:00,284.72,286.69,284.38,286.34,6525.0,284.72,286.69,284.38,286.34,6525.0
2022-10-24 11:00:00,286.19,286.94,285.19,286.94,7423.0,286.19,286.94,285.19,286.94,7423.0
2022-10-24 11:30:00,286.95,288.38,286.74,288.23,8280.0,286.95,288.38,286.74,288.23,8280.0
2022-10-24 12:00:00,287.88,288.01,286.01,286.02,10010.0,287.88,288.01,286.01,286.02,10010.0
2022-10-24 12:30:00,285.77,286.75,285.67,286.15,4161.0,285.77,286.75,285.67,286.15,4161.0
2022-10-24 13:00:00,285.97,286.35,285.0,285.01,2751.0,285.97,286.35,285.0,285.01,2751.0
2022-10-24 13:30:00,285.25,286.09,284.7,285.6,3731.0,285.25,286.09,284.7,285.6,3731.0
2022-10-24 14:00:00,285.69,286.46,285.63,285.92,4629.0,285.69,286.46,285.63,285.92,4629.0
2022-10-24 14:30:00,286.06,287.29,286.0,287.29,7042.0,286.06,287.29,286.0,287.29,7042.0
2022-10-24 15:00:00,287.1,288.44,287.07,287.77,13063.0,287.1,288.44,287.07,287.77,13063.0
2022-10-24 15:30:00,287.54,288.06,286.98,287.69,34185.0,287.54,288.06,286.98,287.69,34185.0
2022-10-25 09:30:00,288.06,294.65,288.06,291.71,17637.0,288.06,294.65,288.06,291.71,17637.0
2022-10-25 10:00:00,291.35,293.01,290.41,291.87,10837.0,291.35,293.01,290.41,291.87,10837.0
2022-10-25 10:30:00,291.6,293.19,291.59,291.59,16826.0,291.6,293.19,291.59,291.59,16826.0
2022-10-25 11:00:00,291.79,292.91,291.49,292.76,10918.0,291.79,292.91,291.49,292.76,10918.0
2022-10-25 11:30:00,292.96,295.13,292.23,294.54,19075.0,292.96,295.13,292.23,294.54,19075.0
2022-10-25 12:00:00,294.53,296.29,294.31,296.22,10996.0,294.53,296.29,294.31,296.22,10996.0
2022-10-25 12:30:00,296.06,296.13,294.54,294.83,8964.0,296.06,296.13,294.54,294.83,8964.0
2022-10-25 13:00:00,294.95,295.58,293.85,293.86,11481.0,294.95,295.58,293.85,293.86,11481.0
2022-10-25 13:30:00,294.02,294.56,293.23,294.14,5469.0,294.02,294.56,293.23,294.14,5469.0
2022-10-25 14:00:00,294.15,295.25,294.15,295.12,7084.0,294.15,295.25,294.15,295.12,7084.0
2022-10-25 14:30:00,295.06,295.89,294.75,295.68,20334.0,295.06,295.89,294.75,295.68,20334.0
2022-10-25 15:00:00,295.56,296.12,295.51,295.88,7534.0,295.56,296.12,295.51,295.88,7534.0
2022-10-25 15:30:00,296.0,297.53,295.77,297.05,53055.0,296.0,297.53,295.77,297.05,53055.0
2022-10-26 09:30:00,297.04,301.86,297.04,297.31,21242.0,297.04,301.86,297.04,297.31,21242.0
2022-10-26 10:00:00,298.28,301.12,298.08,300.16,13666.0,298.28,301.12,298.08,300.16,13666.0
2022-10-26 10:30:00,300.13,303.7,300.13,302.73,15923.0,300.13,303.7,300.13,302.73,15923.0
2022-10-26 11:00:00,303.01,305.58,302.79,305.39,11420.0,303.01,305.58,302.79,305.39,11420.0
2022-10-26 11:30:00,305.12,306.06,304.76,305.36,6890.0,305.12,306.06,304.76,305.36,6890.0
2022-10-26 12:00:00,305.36,306.42,305.26,306.03,14141.0,305.36,306.42,305.26,306.03,14141.0
2022-10-26 12:30:00,306.33,306.35,303.74,303.75,10140.0,306.33,306.35,303.74,303.75,10140.0
2022-10-26 13:00:00,303.78,304.17,302.2,302.55,11808.0,303.78,304.17,302.2,302.55,11808.0
2022-10-26 13:30:00,302.34,302.84,301.97,302.83,6397.0,302.34,302.84,301.97,302.83,6397.0
2022-10-26 14:00:00,302.64,303.42,302.3,302.55,5069.0,302.64,303.42,302.3,302.55,5069.0
2022-10-26 14:30:00,302.72,303.13,302.05,302.72,5856.0,302.72,303.13,302.05,302.72,5856.0
2022-10-26 15:00:00,302.69,303.7,302.04,303.7,6729.0,302.69,303.7,302.04,303.7,6729.0
2022-10-26 15:30:00,303.69,303.8,301.57,301.81,32572.0,303.69,303.8,301.57,301.81,32572.0
2022-10-27 09:30:00,302.3,302.3,296.8,297.39,16376.0,302.3,302.3,296.8,297.39,16376.0
2022-10-27 10:00:00,297.72,303.74,297.58,303.34,7089.0,297.72,303.74,297.58,303.34,7089.0
2022-10-27 10:30:00,303.01,303.86,300.8,301.41,11266.0,303.01,303.86,300.8,301.41,11266.0
2022-10-27 11:00:00,301.86,303.02,301.33,302.53,4518.0,301.86,303.02,301.33,302.53,4518.0
2022-10-27 11:30:00,302.47,302.47,300.33,300.33,3484.0,302.47,302.47,300.33,300.33,3484.0
2022-10-27 12:00:00,300.34,301.97,300.33,300.44,5930.0,300.34,301.97,300.33,300.44,5930.0
2022-10-27 12:30:00,300.72,301.98,300.59,301.45,3748.0,300.72,301.98,300.59,301.45,3748.0
2022-10-27 13:00:00,301.36,302.61,301.36,302.32,3316.0,301.36,302.61,301.36,302.32,3316.0
2022-10-27 13:30:00,301.91,302.05,301.07,301.12,3361.0,301.91,302.05,301.07,301.12,3361.0
2022-10-27 14:00:00,301.16,301.16,300.48,300.86,6500.0,301.16,301.16,300.48,300.86,6500.0
2022-10-27 14:30:00,300.72,301.79,300.63,301.32,4401.0,300.72,301.79,300.63,301.32,4401.0
2022-10-27 15:00:00,301.53,302.72,301.48,302.55,9290.0,301.53,302.72,301.48,302.55,9290.0
2022-10-27 15:30:00,302.61,303.07,300.77,301.17,27370.0,302.61,303.07,300.77,301.17,27370.0
2022-10-28 09:30:00,302.69,302.69,298.52,301.56,8587.0,302.69,302.69,298.52,301.56,8587.0
2022-10-28 10:00:00,302.34,302.72,299.15,301.57,7431.0,302.34,302.72,299.15,301.57,7431.0
2022-10-28 10:30:00,301.74,302.64,300.8,302.1,16780.0,301.74,302.64,300.8,302.1,16780.0
2022-10-28 11:00:00,301.92,302.33,300.95,301.85,4076.0,301.92,302.33,300.95,301.85,4076.0
2022-10-28 11:30:00,302.25,303.21,302.01,302.03,8871.0,302.25,303.21,302.01,302.03,8871.0
2022-10-28 12:00:00,301.93,303.54,301.81,303.01,9580.0,301.93,303.54,301.81,303.01,9580.0
2022-10-28 12:30:00,302.92,303.61,302.34,302.36,6024.0,302.92,303.61,302.34,302.36,6024.0
2022-10-28 13:00:00,302.62,304.27,302.62,303.76,8552.0,302.62,304.27,302.62,303.76,8552.0
2022-10-28 13:30:00,303.39,304.4,303.39,303.59,2011.0,303.39,304.4,303.39,303.59,2011.0
2022-10-28 14:00:00,303.59,304.3,303.38,303.59,11488.0,303.59,304.3,303.38,303.59,11488.0
2022-10-28 14:30:00,303.59,304.52,303.29,304.4,14231.0,303.59,304.52,303.29,304.4,14231.0
2022-10-28 15:00:00,304.65,305.29,303.83,303.94,9620.0,304.65,305.29,303.83,303.94,9620.0
2022-10-28 15:30:00,303.83,303.83,302.31,302.46,36563.0,303.83,303.83,302.31,302.46,36563.0
2022-10-31 09:30:00,300.73,301.93,297.61,299.18,21546.0,300.73,301.93,297.61,299.18,21546.0
2022-10-31 10:00:00,299.23,299.85,297.43,298.79,10068.0,299.23,299.85,297.43,298.79,10068.0
2022-10-31 10:30:00,298.71,299.16,297.65,298.83,5111.0,298.71,299.16,297.65,298.83,5111.0
2022-10-31 11:00:00,298.44,300.08,298.12,298.9,12541.0,298.44,300.08,298.12,298.9,12541.0
2022-10-31 11:30:00,298.77,300.82,298.77,298.86,24082.0,298.77,300.82,298.77,298.86,24082.0
2022-10-31 12:00:00,299.1,300.35,298.65,298.65,9765.0,299.1,300.35,298.65,298.65,9765.0
2022-10-31 12:30:00,298.55,298.92,297.86,298.31,12240.0,298.55,298.92,297.86,298.31,12240.0
2022-10-31 13:00:00,298.28,299.1,297.95,298.96,8084.0,298.28,299.1,297.95,298.96,8084.0
2022-10-31 13:30:00,299.34,299.56,298.08,298.28,9115.0,299.34,299.56,298.08,298.28,9115.0
2022-10-31 14:00:00,298.07,298.48,297.2,298.14,17931.0,298.07,298.48,297.2,298.14,17931.0
2022-10-31 14:30:00,298.09,299.31,298.0,298.55,17459.0,298.09,299.31,298.0,298.55,17459.0
2022-10-31 15:00:00,298.33,298.34,296.57,298.16,16045.0,298.33,298.34,296.57,298.16,16045.0
2022-10-31 15:30:00,298.07,298.81,297.61,298.72,61922.0,298.07,298.81,297.61,298.72,61922.0
2022-11-01 09:30:00,303.86,309.25,299.66,303.25,19140.0,303.86,309.25,299.66,303.25,19140.0
2022-11-01 10:00:00,303.25,304.17,298.97,301.06,22137.0,303.25,304.17,298.97,301.06,22137.0
2022-11-01 10:30:00,300.51,301.81,298.43,298.97,15412.0,300.51,301.81,298.43,298.97,15412.0
2022-11-01 11:00:00,298.97,300.04,293.13,295.07,11388.0,298.97,300.04,293.13,295.07,11388.0
2022-11-01 11:30:00,295.15,297.68,292.96,296.73,17867.0,295.15,297.68,292.96,296.73,17867.0
2022-11-01 12:00:00,297.13,302.14,297.13,301.24,34272.0,297.13,302.14,297.13,301.24,34272.0
2022-11-01 12:30:00,301.2,301.78,298.8,301.48,8582.0,301.2,301.78,298.8,301.48,8582.0
2022-11-01 13:00:00,301.5,305.28,301.5,304.98,10721.0,301.5,305.28,301.5,304.98,10721.0
2022-11-01 13:30:00,305.17,308.0,305.17,307.81,24571.0,305.17,308.0,305.17,307.81,24571.0
2022-11-01 14:00:00,307.79,309.13,307.22,309.13,23442.0,307.79,309.13,307.22,309.13,23442.0
2022-11-01 14:30:00,309.18,310.61,308.29,310.61,23288.0,309.18,310.61,308.29,310.61,23288.0
2022-11-01 15:00:00,310.45,310.74,307.51,307.66,24801.0,310.45,310.74,307.51,307.66,24801.0
2022-11-01 15:30:00,307.49,309.23,307.31,307.6,78558.0,307.49,309.23,307.31,307.6,78558.0
2022-11-02 09:30:00,304.77,306.77,302.89,303.75,20011.0,304.77,306.77,302.89,303.75,20011.0
2022-11-02 10:00:00,304.19,304.38,302.7,303.5,16507.0,304.19,304.38,302.7,303.5,16507.0
2022-11-02 10:30:00,303.67,304.97,303.08,303.52,19594.0,303.67,304.97,303.08,303.52,19594.0
2022-11-02 11:00:00,303.35,304.37,303.14,304.25,11459.0,303.35,304.37,303.14,304.25,11459.0
2022-11-02 11:30:00,303.88,304.76,303.72,304.31,12752.0,303.88,304.76,303.72,304.31,12752.0
2022-11-02 12:00:00,304.53,304.85,303.23,303.23,7908.0,304.53,304.85,303.23,303.23,7908.0
2022-11-02 12:30:00,303.51,305.25,302.57,305.25,9322.0,303.51,305.25,302.57,305.25,9322.0
2022-11-02 13:00:00,304.83,306.78,304.7,305.77,4842.0,304.83,306.78,304.7,305.77,4842.0
2022-11-02 13:30:00,305.68,306.83,304.98,306.17,13975.0,305.68,306.83,304.98,306.17,13975.0
2022-11-02 14:00:00,306.3,308.65,306.3,307.79,9941.0,306.3,308.65,306.3,307.79,9941.0
2022-11-02 14:30:00,307.89,308.3,301.27,302.32,11724.0,307.89,308.3,301.27,302.32,11724.0
2022-11-02 15:00:00,301.87,304.58,298.57,299.09,19554.0,301.87,304.58,298.57,299.09,19554.0
2022-11-02 15:30:00,299.2,299.24,295.32,295.66,67758.0,299.2,299.24,295.32,295.66,67758.0
2022-11-03 09:30:00,293.18,293.18,287.56,289.68,10438.0,293.18,293.18,287.56,289.68,10438.0
2022-11-03 10:00:00,289.76,296.17,289.76,295.75,18283.0,289.76,296.17,289.76,295.75,18283.0
2022-11-03 10:30:00,295.52,298.23,294.82,298.22,6315.0,295.52,298.23,294.82,298.22,6315.0
2022-11-03 11:00:00,298.17,298.17,296.86,296.87,6562.0,298.17,298.17,296.86,296.87,6562.0
2022-11-03 11:30:00,296.91,298.67,296.56,298.25,3075.0,296.91,298.67,296.56,298.25,3075.0
2022-11-03 12:00:00,298.48,299.7,297.74,299.68,8673.0,298.48,299.7,297.74,299.68,8673.0
2022-11-03 12:30:00,299.43,300.86,298.69,300.23,14852.0,299.43,300.86,298.69,300.23,14852.0
2022-11-03 13:00:00,300.38,301.75,300.38,301.38,7726.0,300.38,301.75,300.38,301.38,7726.0
2022-11-03 13:30:00,301.19,301.52,300.14,300.72,10088.0,301.19,301.52,300.14,300.72,10088.0
2022-11-03 14:00:00,300.81,301.37,300.2,301.37,6176.0,300.81,301.37,300.2,301.37,6176.0
2022-11-03 14:30:00,301.23,301.64,300.69,301.61,5201.0,301.23,301.64,300.69,301.61,5201.0
2022-11-03 15:00:00,301.84,302.87,301.36,302.87,14925.0,301.84,302.87,301.36,302.87,14925.0
2022-11-03 15:30:00,302.79,302.93,298.76,299.05,41510.0,302.79,302.93,298.76,299.05,41510.0
2022-11-04 09:30:00,302.14,302.14,295.6,301.51,19523.0,302.14,302.14,295.6,301.51,19523.0
2022-11-04 10:00:00,301.68,304.63,299.2,304.0,26849.0,301.68,304.63,299.2,304.0,26849.0
2022-11-04 10:30:00,303.25,303.65,302.14,302.15,6193.0,303.25,303.65,302.14,302.15,6193.0
2022-11-04 11:00:00,302.91,304.62,302.55,303.42,17700.0,302.91,304.62,302.55,303.42,17700.0
2022-11-04 11:30:00,302.82,302.82,297.51,297.62,5978.0,302.82,302.82,297.51,297.62,5978.0
2022-11-04 12:00:00,297.8,299.86,297.71,299.86,4775.0,297.8,299.86,297.71,299.86,4775.0
2022-11-04 12:30:00,299.66,299.84,297.95,299.47,8021.0,299.66,299.84,297.95,299.47,8021.0
2022-11-04 13:00:00,299.35,300.53,299.2,300.09,3802.0,299.35,300.53,299.2,300.09,3802.0
2022-11-04 13:30:00,299.91,300.48,299.61,299.84,4092.0,299.91,300.48,299.61,299.84,4092.0
2022-11-04 14:00:00,299.45,302.02,299.45,301.9,4707.0,299.45,302.02,299.45,301.9,4707.0
2022-11-04 14:30:00,302.16,303.63,301.86,303.5,4403.0,302.16,303.63,301.86,303.5,4403.0
2022-11-04 15:00:00,303.3,304.97,303.3,304.18,7529.0,303.3,304.97,303.3,304.18,7529.0
2022-11-04 15:30:00,303.82,305.86,303.82,305.08,41421.0,303.82,305.86,303.82,305.08,41421.0
2022-11-07 09:30:00,305.51,306.04,302.58,305.22,9554.0,305.51,306.04,302.58,305.22,9554.0
2022-11-07 10:00:00,305.74,307.06,304.49,304.87,6177.0,305.74,307.06,304.49,304.87,6177.0
2022-11-07 10:30:00,304.65,305.47,303.92,304.34,5519.0,304.65,305.47,303.92,304.34,5519.0
2022-11-07 11:00:00,304.67,304.67,303.92,304.4,3735.0,304.67,304.67,303.92,304.4,3735.0
2022-11-07 11:30:00,304.17,304.41,302.79,303.25,3898.0,304.17,304.41,302.79,303.25,3898.0
2022-11-07 12:00:00,303.04,303.57,302.72,303.57,3231.0,303.04,303.57,302.72,303.57,3231.0
2022-11-07 12:30:00,304.18,304.6,303.47,303.82,2914.0,304.18,304.6,303.47,303.82,2914.0
2022-11-07 13:00:00,303.74,304.04,303.25,304.0,5070.0,303.74,304.04,303.25,304.0,5070.0
2022-11-07 13:30:00,304.37,304.42,303.97,304.42,1500.0,304.37,304.42,303.97,304.42,1500.0
2022-11-07 14:00:00,304.62,306.1,304.57,305.86,3196.0,304.62,306.1,304.57,305.86,3196.0
2022-11-07 14:30:00,305.67,306.13,305.53,305.53,5047.0,305.67,306.13,305.53,305.53,5047.0
2022-11-07 15:00:00,305.54,306.14,305.48,305.48,5407.0,305.54,306.14,305.48,305.48,5407.0
2022-11-07 15:30:00,305.72,306.49,305.5,306.49,15969.0,305.72,306.49,305.5,306.49,15969.0
2022-11-08 09:30:00,307.36,307.36,304.31,306.22,6051.0,307.36,307.36,304.31,306.22,6051.0
2022-11-08 10:00:00,306.2,311.42,306.2,310.93,32256.0,306.2,311.42,306.2,310.93,32256.0
2022-11-08 10:30:00,310.8,312.91,310.14,311.81,9936.0,310.8,312.91,310.14,311.81,9936.0
2022-11-08 11:00:00,311.57,313.14,311.57,312.34,10076.0,311.57,313.14,311.57,312.34,10076.0
2022-11-08 11:30:00,312.5,314.23,312.5,313.31,3259.0,312.5,314.23,312.5,313.31,3259.0
2022-11-08 12:00:00,313.53,314.19,313.15,313.96,3966.0,313.53,314.19,313.15,313.96,3966.0
2022-11-08 12:30:00,313.54,314.0,313.02,313.79,3496.0,313.54,314.0,313.02,313.79,3496.0
2022-11-08 13:00:00,313.52,314.14,311.64,311.64,4875.0,313.52,314.14,311.64,311.64,4875.0
2022-11-08 13:30:00,311.3,313.57,311.3,311.52,8755.0,311.3,313.57,311.3,311.52,8755.0
2022-11-08 14:00:00,311.9,311.91,309.53,309.6,6917.0,311.9,311.91,309.53,309.6,6917.0
2022-11-08 14:30:00,309.25,313.11,308.61,312.5,41912.0,309.25,313.11,308.61,312.5,41912.0
2022-11-08 15:00:00,312.18,314.6,312.18,313.78,77095.0,312.18,314.6,312.18,313.78,77095.0
2022-11-08 15:30:00,314.22,315.23,311.6,312.7,62662.0,314.22,315.23,311.6,312.7,62662.0
2022-11-09 09:30:00,311.21,315.32,310.83,315.03,17388.0,311.21,315.32,310.83,315.03,17388.0
2022-11-09 10:00:00,315.07,316.93,314.51,314.92,26073.0,315.07,316.93,314.51,314.92,26073.0
2022-11-09 10:30:00,314.92,315.21,313.29,313.91,9848.0,314.92,315.21,313.29,313.91,9848.0
2022-11-09 11:00:00,314.25,315.56,314.07,315.16,9846.0,314.25,315.56,314.07,315.16,9846.0
2022-11-09 11:30:00,315.16,315.82,314.88,315.16,9202.0,315.16,315.82,314.88,315.16,9202.0
2022-11-09 12:00:00,315.14,315.14,314.32,314.59,6158.0,315.14,315.14,314.32,314.59,6158.0
2022-11-09 12:30:00,314.63,315.32,314.08,314.91,7585.0,314.63,315.32,314.08,314.91,7585.0
2022-11-09 13:00:00,314.77,314.85,313.26,313.52,12506.0,314.77,314.85,313.26,313.52,12506.0
2022-11-09 13:30:00,313.27,313.27,311.53,311.91,11931.0,313.27,313.27,311.53,311.91,11931.0
2022-11-09 14:00:00,311.89,312.2,311.23,311.32,10445.0,311.89,312.2,311.23,311.32,10445.0
2022-11-09 14:30:00,311.38,311.39,309.1,309.53,11379.0,311.38,311.39,309.1,309.53,11379.0
2022-11-09 15:00:00,309.31,310.37,309.3,310.07,14452.0,309.31,310.37,309.3,310.07,14452.0
2022-11-09 15:30:00,309.9,310.29,308.05,309.53,51392.0,309.9,310.29,308.05,309.53,51392.0
2022-11-10 09:30:00,323.23,326.68,321.6,326.68,22531.0,323.23,326.68,321.6,326.68,22531.0
2022-11-10 10:00:00,326.99,330.23,326.04,329.87,27268.0,326.99,330.23,326.04,329.87,27268.0
2022-11-10 10:30:00,330.15,330.48,328.82,329.81,18751.0,330.15,330.48,328.82,329.81,18751.0
2022-11-10 11:00:00,329.75,330.38,328.65,330.31,6202.0,329.75,330.38,328.65,330.31,6202.0
2022-11-10 11:30:00,330.44,331.38,329.98,331.22,7362.0,330.44,331.38,329.98,331.22,7362.0
2022-11-10 12:00:00,331.31,331.31,329.22,329.5,12647.0,331.31,331.31,329.22,329.5,12647.0
2022-11-10 12:30:00,329.13,329.81,327.77,328.23,22381.0,329.13,329.81,327.77,328.23,22381.0
2022-11-10 13:00:00,328.6,331.54,328.44,331.14,10448.0,328.6,331.54,328.44,331.14,10448.0
2022-11-10 13:30:00,331.08,331.5,330.06,330.06,7766.0,331.08,331.5,330.06,330.06,7766.0
2022-11-10 14:00:00,330.31,330.99,330.02,330.85,8959.0,330.31,330.99,330.02,330.85,8959.0
2022-11-10 14:30:00,330.88,331.24,330.32,331.24,5187.0,330.88,331.24,330.32,331.24,5187.0
2022-11-10 15:00:00,331.54,332.49,331.07,331.47,7318.0,331.54,332.49,331.07,331.47,7318.0
2022-11-10 15:30:00,331.69,333.01,331.5,331.65,40660.0,331.69,333.01,331.5,331.65,40660.0
2022-11-11 09:30:00,334.1,337.8,330.28,335.99,14888.0,334.1,337.8,330.28,335.99,14888.0
2022-11-11 10:00:00,335.7,338.42,335.01,337.06,15661.0,335.7,338.42,335.01,337.06,15661.0
2022-11-11 10:30:00,337.31,338.15,335.14,336.55,16909.0,337.31,338.15,335.14,336.55,16909.0
2022-11-11 11:00:00,336.79,337.27,334.77,334.79,15776.0,336.79,337.27,334.77,334.79,15776.0
2022-11-11 11:30:00,334.78,335.78,334.09,334.96,10576.0,334.78,335.78,334.09,334.96,10576.0
2022-11-11 12:00:00,334.72,335.1,333.53,333.62,7445.0,334.72,335.1,333.53,333.62,7445.0
2022-11-11 12:30:00,333.63,333.92,332.14,332.91,15188.0,333.63,333.92,332.14,332.91,15188.0
2022-11-11 13:00:00,333.44,334.63,333.41,334.5,3636.0,333.44,334.63,333.41,334.5,3636.0
2022-11-11 13:30:00,334.74,335.33,334.48,335.03,4952.0,334.74,335.33,334.48,335.03,4952.0
2022-11-11 14:00:00,335.01,335.06,333.37,334.73,13313.0,335.01,335.06,333.37,334.73,13313.0
2022-11-11 14:30:00,334.92,334.92,333.75,333.96,7327.0,334.92,334.92,333.75,333.96,7327.0
2022-11-11 15:00:00,333.98,333.98,332.53,333.44,12426.0,333.98,333.98,332.53,333.44,12426.0
2022-11-11 15:30:00,333.47,333.61,331.33,331.63,36602.0,333.47,333.61,331.33,331.63,36602.0
2022-11-14 09:30:00,330.92,334.37,330.64,333.2,8254.0,330.92,334.37,330.64,333.2,8254.0
2022-11-14 10:00:00,333.73,335.48,333.73,334.41,11372.0,333.73,335.48,333.73,334.41,11372.0
2022-11-14 10:30:00,334.74,335.88,333.91,335.4,8221.0,334.74,335.88,333.91,335.4,8221.0
2022-11-14 11:00:00,335.73,335.8,333.67,334.03,8600.0,335.73,335.8,333.67,334.03,8600.0
2022-11-14 11:30:00,333.82,335.7,332.91,333.11,7960.0,333.82,335.7,332.91,333.11,7960.0
2022-11-14 12:00:00,333.07,333.08,330.88,331.74,9116.0,333.07,333.08,330.88,331.74,9116.0
2022-11-14 12:30:00,332.21,333.15,331.69,332.15,4002.0,332.21,333.15,331.69,332.15,4002.0
2022-11-14 13:00:00,332.19,332.9,331.96,332.27,5155.0,332.19,332.9,331.96,332.27,5155.0
2022-11-14 13:30:00,332.2,332.2,330.88,331.22,4569.0,332.2,332.2,330.88,331.22,4569.0
2022-11-14 14:00:00,331.41,331.54,330.59,331.0,7955.0,331.41,331.54,330.59,331.0,7955.0
2022-11-14 14:30:00,331.13,331.21,328.89,328.89,11308.0,331.13,331.21,328.89,328.89,11308.0
2022-11-14 15:00:00,329.11,329.56,327.22,327.62,14704.0,329.11,329.56,327.22,327.62,14704.0
2022-11-14 15:30:00,327.35,327.85,325.26,325.89,27832.0,327.35,327.85,325.26,325.89,27832.0
2022-11-15 09:30:00,330.65,332.47,330.56,332.4,3380.0,330.65,332.47,330.56,332.4,3380.0
2022-11-15 10:00:00,332.59,333.37,331.2,332.0,5948.0,332.59,333.37,331.2,332.0,5948.0
2022-11-15 10:30:00,331.91,332.42,330.66,330.66,6640.0,331.91,332.42,330.66,330.66,6640.0
2022-11-15 11:00:00,330.71,331.64,330.09,330.31,2852.0,330.71,331.64,330.09,330.31,2852.0
2022-11-15 11:30:00,331.23,332.05,330.9,331.12,3397.0,331.23,332.05,330.9,331.12,3397.0
2022-11-15 12:00:00,331.45,331.45,330.02,330.56,3102.0,331.45,331.45,330.02,330.56,3102.0
2022-11-15 12:30:00,330.26,331.85,330.26,331.85,2272.0,330.26,331.85,330.26,331.85,2272.0
2022-11-15 13:00:00,332.2,332.2,327.43,327.43,3150.0,332.2,332.2,327.43,327.43,3150.0
2022-11-15 13:30:00,327.62,329.04,326.65,328.68,4309.0,327.62,329.04,326.65,328.68,4309.0
2022-11-15 14:00:00,328.16,330.55,327.24,330.55,5845.0,328.16,330.55,327.24,330.55,5845.0
2022-11-15 14:30:00,330.5,330.94,329.67,330.94,2300.0,330.5,330.94,329.67,330.94,2300.0
2022-11-15 15:00:00,331.53,331.53,329.96,330.01,4778.0,331.53,331.53,329.96,330.01,4778.0
2022-11-15 15:30:00,329.86,330.23,328.83,329.78,23785.0,329.86,330.23,328.83,329.78,23785.0
2022-11-16 09:30:00,330.25,332.2,328.43,328.81,4240.0,330.25,332.2,328.43,328.81,4240.0
2022-11-16 10:00:00,330.25,330.46,326.76,326.76,8714.0,330.25,330.46,326.76,326.76,8714.0
2022-11-16 10:30:00,327.43,328.61,327.15,327.71,19694.0,327.43,328.61,327.15,327.71,19694.0
2022-11-16 11:00:00,327.49,328.33,327.19,327.55,4215.0,327.49,328.33,327.19,327.55,4215.0
2022-11-16 11:30:00,327.99,328.4,327.58,328.4,1300.0,327.99,328.4,327.58,328.4,1300.0
2022-11-16 12:00:00,328.15,329.2,327.75,328.97,7670.0,328.15,329.2,327.75,328.97,7670.0
2022-11-16 12:30:00,328.97,329.69,328.35,329.64,19977.0,328.97,329.69,328.35,329.64,19977.0
2022-11-16 13:00:00,329.29,329.72,328.87,329.47,5270.0,329.29,329.72,328.87,329.47,5270.0
2022-11-16 13:30:00,329.53,329.55,328.19,328.35,17020.0,329.53,329.55,328.19,328.35,17020.0
2022-11-16 14:00:00,328.45,328.97,328.09,328.34,3802.0,328.45,328.97,328.09,328.34,3802.0
2022-11-16 14:30:00,328.33,328.56,327.45,328.56,7186.0,328.33,328.56,327.45,328.56,7186.0
2022-11-16 15:00:00,328.59,328.86,327.59,328.43,12266.0,328.59,328.86,327.59,328.43,12266.0
2022-11-16 15:30:00,328.52,329.7,327.81,329.52,61918.0,328.52,329.7,327.81,329.52,61918.0
2022-11-17 09:30:00,325.41,325.41,319.08,319.08,4193.0,325.41,325.41,319.08,319.08,4193.0
2022-11-17 10:00:00,320.09,321.2,318.7,319.05,5617.0,320.09,321.2,318.7,319.05,5617.0
2022-11-17 10:30:00,318.53,319.54,316.78,317.74,6106.0,318.53,319.54,316.78,317.74,6106.0
2022-11-17 11:00:00,317.4,317.84,316.5,317.47,16784.0,317.4,317.84,316.5,317.47,16784.0
2022-11-17 11:30:00,318.05,319.24,317.44,319.2,12492.0,318.05,319.24,317.44,319.2,12492.0
2022-11-17 12:00:00,319.37,320.28,319.08,319.36,3700.0,319.37,320.28,319.08,319.36,3700.0
2022-11-17 12:30:00,319.27,320.74,318.61,320.26,6409.0,319.27,320.74,318.61,320.26,6409.0
2022-11-17 13:00:00,320.42,320.42,319.43,319.53,4867.0,320.42,320.42,319.43,319.53,4867.0
2022-11-17 13:30:00,319.7,320.62,319.57,320.32,7881.0,319.7,320.62,319.57,320.32,7881.0
2022-11-17 14:00:00,320.26,321.05,318.98,319.1,9105.0,320.26,321.05,318.98,319.1,9105.0
2022-11-17 14:30:00,319.31,319.31,318.21,318.38,6525.0,319.31,319.31,318.21,318.38,6525.0
2022-11-17 15:00:00,318.63,318.63,316.35,316.54,10863.0,318.63,318.63,316.35,316.54,10863.0
2022-11-17 15:30:00,316.74,319.74,316.64,319.52,33900.0,316.74,319.74,316.64,319.52,33900.0
2022-11-18 09:30:00,325.31,325.31,321.83,321.97,10484.0,325.31,325.31,321.83,321.97,10484.0
2022-11-18 10:00:00,322.33,322.5,318.64,319.13,12391.0,322.33,322.5,318.64,319.13,12391.0
2022-11-18 10:30:00,319.13,320.02,318.02,318.16,8048.0,319.13,320.02,318.02,318.16,8048.0
2022-11-18 11:00:00,318.35,319.89,318.09,319.54,6650.0,318.35,319.89,318.09,319.54,6650.0
2022-11-18 11:30:00,319.65,321.04,319.54,320.15,3855.0,319.65,321.04,319.54,320.15,3855.0
2022-11-18 12:00:00,320.37,320.38,318.85,319.58,2379.0,320.37,320.38,318.85,319.58,2379.0
2022-11-18 12:30:00,320.42,320.77,320.16,320.48,2713.0,320.42,320.77,320.16,320.48,2713.0
2022-11-18 13:00:00,320.47,320.85,319.9,320.36,6666.0,320.47,320.85,319.9,320.36,6666.0
2022-11-18 13:30:00,320.96,320.96,320.05,320.26,2996.0,320.96,320.96,320.05,320.26,2996.0
2022-11-18 14:00:00,320.28,320.4,320.06,320.15,11333.0,320.28,320.4,320.06,320.15,11333.0
2022-11-18 14:30:00,320.0,320.0,318.63,319.3,13896.0,320.0,320.0,318.63,319.3,13896.0
2022-11-18 15:00:00,319.3,320.54,319.21,320.46,25508.0,319.3,320.54,319.21,320.46,25508.0
2022-11-18 15:30:00,321.12,322.09,320.34,321.16,39377.0,321.12,322.09,320.34,321.16,39377.0
2022-11-21 09:30:00,320.01,320.58,318.58,319.59,10436.0,320.01,320.58,318.58,319.59,10436.0
2022-11-21 10:00:00,319.23,322.21,318.89,321.93,32731.0,319.23,322.21,318.89,321.93,32731.0
2022-11-21 10:30:00,321.89,324.67,321.33,324.59,7028.0,321.89,324.67,321.33,324.59,7028.0
2022-11-21 11:00:00,324.27,325.44,323.51,324.79,9331.0,324.27,325.44,323.51,324.79,9331.0
2022-11-21 11:30:00,325.18,325.55,324.1,324.1,5066.0,325.18,325.55,324.1,324.1,5066.0
2022-11-21 12:00:00,324.63,325.09,324.33,324.33,3093.0,324.63,325.09,324.33,324.33,3093.0
2022-11-21 12:30:00,324.54,324.81,322.34,322.59,7374.0,324.54,324.81,322.34,322.59,7374.0
2022-11-21 13:00:00,322.59,324.58,322.59,323.78,4748.0,322.59,324.58,322.59,323.78,4748.0
2022-11-21 13:30:00,323.77,324.67,323.39,323.82,6169.0,323.77,324.67,323.39,323.82,6169.0
2022-11-21 14:00:00,323.82,324.12,323.06,323.42,8189.0,323.82,324.12,323.06,323.42,8189.0
2022-11-21 14:30:00,323.52,324.24,323.42,323.84,3941.0,323.52,324.24,323.42,323.84,3941.0
2022-11-21 15:00:00,323.67,324.55,323.01,323.01,9028.0,323.67,324.55,323.01,323.01,9028.0
2022-11-21 15:30:00,323.16,323.83,322.19,322.9,26382.0,323.16,323.83,322.19,322.9,26382.0
2022-11-22 09:30:00,325.73,331.27,325.73,330.42,13135.0,325.73,331.27,325.73,330.42,13135.0
2022-11-22 10:00:00,330.6,331.25,329.22,331.2,9428.0,330.6,331.25,329.22,331.2,9428.0
2022-11-22 10:30:00,331.61,332.02,329.93,331.3,10591.0,331.61,332.02,329.93,331.3,10591.0
2022-11-22 11:00:00,331.26,332.6,331.26,332.0,4263.0,331.26,332.6,331.26,332.0,4263.0
2022-11-22 11:30:00,332.06,332.06,330.5,331.63,2639.0,332.06,332.06,330.5,331.63,2639.0
2022-11-22 12:00:00,331.35,331.94,331.14,331.66,3471.0,331.35,331.94,331.14,331.66,3471.0
2022-11-22 12:30:00,331.63,332.09,330.77,330.78,4435.0,331.63,332.09,330.77,330.78,4435.0
2022-11-22 13:00:00,330.87,332.48,330.85,332.06,3328.0,330.87,332.48,330.85,332.06,3328.0
2022-11-22 13:30:00,332.0,332.96,331.62,332.75,3929.0,332.0,332.96,331.62,332.75,3929.0
2022-11-22 14:00:00,333.09,333.19,331.99,332.24,4233.0,333.09,333.19,331.99,332.24,4233.0
2022-11-22 14:30:00,332.24,333.72,332.24,333.03,5760.0,332.24,333.72,332.24,333.03,5760.0
2022-11-22 15:00:00,333.31,334.82,333.31,334.38,7196.0,333.31,334.82,333.31,334.38,7196.0
2022-11-22 15:30:00,334.53,337.25,334.53,337.16,42702.0,334.53,337.25,334.53,337.16,42702.0
2022-11-23 09:30:00,338.17,339.1,335.64,336.89,4089.0,338.17,339.1,335.64,336.89,4089.0
2022-11-23 10:00:00,338.31,338.87,335.18,337.0,8987.0,338.31,338.87,335.18,337.0,8987.0
2022-11-23 10:30:00,337.02,337.93,336.85,337.05,6253.0,337.02,337.93,336.85,337.05,6253.0
2022-11-23 11:00:00,336.86,337.4,336.81,337.07,5722.0,336.86,337.4,336.81,337.07,5722.0
2022-11-23 11:30:00,336.85,337.21,335.69,336.24,5148.0,336.85,337.21,335.69,336.24,5148.0
2022-11-23 12:00:00,336.62,336.94,336.24,336.77,2807.0,336.62,336.94,336.24,336.77,2807.0
2022-11-23 12:30:00,336.92,337.01,335.65,335.65,3492.0,336.92,337.01,335.65,335.65,3492.0
2022-11-23 13:00:00,335.59,336.14,335.55,335.96,3078.0,335.59,336.14,335.55,335.96,3078.0
2022-11-23 13:30:00,336.28,336.82,336.14,336.3,3559.0,336.28,336.82,336.14,336.3,3559.0
2022-11-23 14:00:00,337.02,338.52,336.32,337.8,6039.0,337.02,338.52,336.32,337.8,6039.0
2022-11-23 14:30:00,337.5,337.96,336.86,337.26,4022.0,337.5,337.96,336.86,337.26,4022.0
2022-11-23 15:00:00,336.98,337.31,336.38,336.38,9976.0,336.98,337.31,336.38,336.38,9976.0
2022-11-23 15:30:00,336.18,336.21,334.3,334.8,14170.0,336.18,336.21,334.3,334.8,14170.0
2022-11-25 09:30:00,335.77,339.34,333.75,336.21,6949.0,335.77,339.34,333.75,336.21,6949.0
2022-11-25 10:00:00,336.46,336.57,336.12,336.5,1408.0,336.46,336.57,336.12,336.5,1408.0
2022-11-25 10:30:00,336.63,337.63,336.24,337.13,3305.0,336.63,337.63,336.24,337.13,3305.0
2022-11-25 11:00:00,337.14,337.91,337.05,337.32,3570.0,337.14,337.91,337.05,337.32,3570.0
2022-11-25 11:30:00,337.22,338.36,337.22,338.28,3322.0,337.22,338.36,337.22,338.28,3322.0
2022-11-25 12:00:00,338.16,338.47,337.79,338.18,2078.0,338.16,338.47,337.79,338.18,2078.0
2022-11-25 12:30:00,338.34,338.46,337.14,337.77,10422.0,338.34,338.46,337.14,337.77,10422.0
2022-11-28 09:30:00,336.35,337.87,329.69,337.46,11602.0,336.35,337.87,329.69,337.46,11602.0
2022-11-28 10:00:00,337.95,338.25,335.79,336.66,6577.0,337.95,338.25,335.79,336.66,6577.0
2022-11-28 10:30:00,336.93,337.44,336.62,336.97,7376.0,336.93,337.44,336.62,336.97,7376.0
2022-11-28 11:00:00,337.0,338.12,336.76,337.29,6692.0,337.0,338.12,336.76,337.29,6692.0
2022-11-28 11:30:00,337.52,337.63,336.83,336.84,4292.0,337.52,337.63,336.83,336.84,4292.0
2022-11-28 12:00:00,336.9,337.54,336.66,337.0,8938.0,336.9,337.54,336.66,337.0,8938.0
2022-11-28 12:30:00,336.98,337.11,336.04,336.04,15240.0,336.98,337.11,336.04,336.04,15240.0
2022-11-28 13:00:00,335.88,337.33,335.87,337.19,2287.0,335.88,337.33,335.87,337.19,2287.0
2022-11-28 13:30:00,337.18,337.18,335.99,335.99,5167.0,337.18,337.18,335.99,335.99,5167.0
2022-11-28 14:00:00,335.99,336.12,333.78,333.89,7480.0,335.99,336.12,333.78,333.89,7480.0
2022-11-28 14:30:00,333.58,333.79,332.57,332.58,5000.0,333.58,333.79,332.57,332.58,5000.0
2022-11-28 15:00:00,332.7,332.81,330.7,330.75,7387.0,332.7,332.81,330.7,330.75,7387.0
2022-11-28 15:30:00,330.91,331.61,330.38,331.57,39828.0,330.91,331.61,330.38,331.57,39828.0
2022-11-29 09:30:00,330.39,332.98,329.42,332.73,15123.0,330.39,332.98,329.42,332.73,15123.0
2022-11-29 10:00:00,333.38,333.52,330.11,330.44,14794.0,333.38,333.52,330.11,330.44,14794.0
2022-11-29 10:30:00,330.73,331.31,329.74,329.75,6737.0,330.73,331.31,329.74,329.75,6737.0
2022-11-29 11:00:00,330.16,330.31,327.61,328.35,7473.0,330.16,330.31,327.61,328.35,7473.0
2022-11-29 11:30:00,328.06,329.17,327.93,328.76,6046.0,328.06,329.17,327.93,328.76,6046.0
2022-11-29 12:00:00,328.77,329.36,328.25,328.79,5234.0,328.77,329.36,328.25,328.79,5234.0
2022-11-29 12:30:00,328.73,331.34,328.72,330.25,12660.0,328.73,331.34,328.72,330.25,12660.0
2022-11-29 13:00:00,330.12,330.7,329.3,329.31,6650.0,330.12,330.7,329.3,329.31,6650.0
2022-11-29 13:30:00,329.59,330.9,329.26,330.35,5995.0,329.59,330.9,329.26,330.35,5995.0
2022-11-29 14:00:00,330.26,331.63,330.03,330.03,6500.0,330.26,331.63,330.03,330.03,6500.0
2022-11-29 14:30:00,330.02,330.26,328.86,329.63,6523.0,330.02,330.26,328.86,329.63,6523.0
2022-11-29 15:00:00,329.81,330.39,329.29,329.66,7647.0,329.81,330.39,329.29,329.66,7647.0
2022-11-29 15:30:00,329.71,330.98,329.63,330.17,23030.0,329.71,330.98,329.63,330.17,23030.0
2022-11-30 09:30:00,331.59,336.52,331.21,334.65,7976.0,331.59,336.52,331.21,334.65,7976.0
2022-11-30 10:00:00,334.31,334.63,332.15,332.15,20181.0,334.31,334.63,332.15,332.15,20181.0
2022-11-30 10:30:00,331.4,334.81,331.39,334.81,9801.0,331.4,334.81,331.39,334.81,9801.0
2022-11-30 11:00:00,334.61,335.42,333.88,335.11,5224.0,334.61,335.42,333.88,335.11,5224.0
2022-11-30 11:30:00,336.02,337.63,336.01,337.13,12909.0,336.02,337.63,336.01,337.13,12909.0
2022-11-30 12:00:00,336.44,336.48,333.83,333.88,1917.0,336.44,336.48,333.83,333.88,1917.0
2022-11-30 12:30:00,333.97,334.31,333.56,333.67,3875.0,333.97,334.31,333.56,333.67,3875.0
2022-11-30 13:00:00,333.81,334.33,333.71,334.12,2957.0,333.81,334.33,333.71,334.12,2957.0
2022-11-30 13:30:00,334.15,338.32,333.8,338.32,6400.0,334.15,338.32,333.8,338.32,6400.0
2022-11-30 14:00:00,339.5,341.97,339.12,341.57,6395.0,339.5,341.97,339.12,341.57,6395.0
2022-11-30 14:30:00,341.42,342.72,341.03,342.37,4541.0,341.42,342.72,341.03,342.37,4541.0
2022-11-30 15:00:00,342.66,345.06,342.65,345.02,6395.0,342.66,345.06,342.65,345.02,6395.0
2022-11-30 15:30:00,345.02,347.75,344.91,346.46,56958.0,345.02,347.75,344.91,346.46,56958.0
2022-12-01 09:30:00,349.41,353.71,348.7,349.18,9276.0,349.41,353.71,348.7,349.18,9276.0
2022-12-01 10:00:00,349.31,349.73,344.43,344.48,9371.0,349.31,349.73,344.43,344.48,9371.0
2022-12-01 10:30:00,344.49,348.51,343.83,348.5,11025.0,344.49,348.51,343.83,348.5,11025.0
2022-12-01 11:00:00,348.27,348.69,346.8,347.56,4163.0,348.27,348.69,346.8,347.56,4163.0
2022-12-01 11:30:00,347.4,349.2,347.4,349.18,3635.0,347.4,349.2,347.4,349.18,3635.0
2022-12-01 12:00:00,349.14,349.65,347.34,349.24,6258.0,349.14,349.65,347.34,349.24,6258.0
2022-12-01 12:30:00,349.54,349.76,348.89,349.4,2934.0,349.54,349.76,348.89,349.4,2934.0
2022-12-01 13:00:00,349.59,349.97,348.2,348.22,3857.0,349.59,349.97,348.2,348.22,3857.0
2022-12-01 13:30:00,348.63,349.01,348.15,348.24,3551.0,348.63,349.01,348.15,348.24,3551.0
2022-12-01 14:00:00,348.34,348.34,346.41,346.97,5047.0,348.34,348.34,346.41,346.97,5047.0
2022-12-01 14:30:00,346.67,347.28,346.44,347.17,5292.0,346.67,347.28,346.44,347.17,5292.0
2022-12-01 15:00:00,347.2,347.59,346.44,346.94,4473.0,347.2,347.59,346.44,346.94,4473.0
2022-12-01 15:30:00,347.1,348.22,346.72,346.92,32204.0,347.1,348.22,346.72,346.92,32204.0
2022-12-02 09:30:00,343.5,346.96,342.96,344.57,15192.0,343.5,346.96,342.96,344.57,15192.0
2022-12-02 10:00:00,344.35,347.24,344.05,344.46,15971.0,344.35,347.24,344.05,344.46,15971.0
2022-12-02 10:30:00,344.46,346.58,344.46,346.15,7759.0,344.46,346.58,344.46,346.15,7759.0
2022-12-02 11:00:00,345.63,348.22,345.63,348.2,6429.0,345.63,348.22,345.63,348.2,6429.0
2022-12-02 11:30:00,348.23,349.27,348.0,348.46,6037.0,348.23,349.27,348.0,348.46,6037.0
2022-12-02 12:00:00,348.23,349.4,348.22,348.73,4731.0,348.23,349.4,348.22,348.73,4731.0
2022-12-02 12:30:00,348.71,348.82,347.34,347.34,6856.0,348.71,348.82,347.34,347.34,6856.0
2022-12-02 13:00:00,347.67,347.8,347.16,347.68,3448.0,347.67,347.8,347.16,347.68,3448.0
2022-12-02 13:30:00,347.68,347.99,347.22,347.62,4738.0,347.68,347.99,347.22,347.62,4738.0
2022-12-02 14:00:00,347.76,347.77,346.94,347.08,3719.0,347.76,347.77,346.94,347.08,3719.0
2022-12-02 14:30:00,347.02,347.88,346.94,347.81,7641.0,347.02,347.88,346.94,347.81,7641.0
2022-12-02 15:00:00,347.85,348.75,347.11,347.12,11066.0,347.85,348.75,347.11,347.12,11066.0
2022-12-02 15:30:00,347.32,347.51,345.63,347.37,29252.0,347.32,347.51,345.63,347.37,29252.0
2022-12-05 09:30:00,342.85,343.44,339.12,339.13,25408.0,342.85,343.44,339.12,339.13,25408.0
2022-12-05 10:00:00,338.44,339.44,335.95,339.24,18654.0,338.44,339.44,335.95,339.24,18654.0
2022-12-05 10:30:00,340.06,341.75,339.33,340.86,24213.0,340.06,341.75,339.33,340.86,24213.0
2022-12-05 11:00:00,340.99,342.09,340.92,341.32,6137.0,340.99,342.09,340.92,341.32,6137.0
2022-12-05 11:30:00,341.59,342.57,340.85,341.06,6706.0,341.59,342.57,340.85,341.06,6706.0
2022-12-05 12:00:00,340.78,341.97,340.78,341.26,5535.0,340.78,341.97,340.78,341.26,5535.0
2022-12-05 12:30:00,341.28,341.33,340.75,341.28,4519.0,341.28,341.33,340.75,341.28,4519.0
2022-12-05 13:00:00,341.0,341.2,339.89,339.89,2700.0,341.0,341.2,339.89,339.89,2700.0
2022-12-05 13:30:00,340.32,340.58,339.36,339.36,3400.0,340.32,340.58,339.36,339.36,3400.0
2022-12-05 14:00:00,339.26,339.62,338.57,338.58,3406.0,339.26,339.62,338.57,338.58,3406.0
2022-12-05 14:30:00,338.39,339.27,337.97,339.27,4082.0,338.39,339.27,337.97,339.27,4082.0
2022-12-05 15:00:00,339.28,339.61,339.09,339.27,5595.0,339.28,339.61,339.09,339.27,5595.0
2022-12-05 15:30:00,339.15,340.74,339.15,340.5,27937.0,339.15,340.74,339.15,340.5,27937.0
2022-12-06 09:30:00,339.68,341.8,338.94,339.31,6313.0,339.68,341.8,338.94,339.31,6313.0
2022-12-06 10:00:00,339.46,341.68,339.29,341.03,13272.0,339.46,341.68,339.29,341.03,13272.0
2022-12-06 10:30:00,340.9,341.74,340.58,341.18,12912.0,340.9,341.74,340.58,341.18,12912.0
2022-12-06 11:00:00,340.92,341.11,339.77,339.77,10583.0,340.92,341.11,339.77,339.77,10583.0
2022-12-06 11:30:00,339.89,340.24,339.28,339.63,4457.0,339.89,340.24,339.28,339.63,4457.0
2022-12-06 12:00:00,339.58,339.82,338.29,338.71,2800.0,339.58,339.82,338.29,338.71,2800.0
2022-12-06 12:30:00,338.47,339.32,338.47,338.83,6578.0,338.47,339.32,338.47,338.83,6578.0
2022-12-06 13:00:00,338.77,338.82,336.68,337.35,17750.0,338.77,338.82,336.68,337.35,17750.0
2022-12-06 13:30:00,337.13,338.62,337.08,337.45,15694.0,337.13,338.62,337.08,337.45,15694.0
2022-12-06 14:00:00,337.1,337.1,334.48,334.7,3510.0,337.1,337.1,334.48,334.7,3510.0
2022-12-06 14:30:00,334.59,335.95,334.58,335.75,4333.0,334.59,335.95,334.58,335.75,4333.0
2022-12-06 15:00:00,335.91,336.16,334.62,334.77,4424.0,335.91,336.16,334.62,334.77,4424.0
2022-12-06 15:30:00,334.92,337.61,334.69,337.5,18316.0,334.92,337.61,334.69,337.5,18316.0
2022-12-07 09:30:00,338.62,344.08,335.23,344.08,23783.0,338.62,344.08,335.23,344.08,23783.0
2022-12-07 10:00:00,342.58,344.54,341.33,342.36,8665.0,342.58,344.54,341.33,342.36,8665.0
2022-12-07 10:30:00,342.57,343.57,341.85,342.8,5128.0,342.57,343.57,341.85,342.8,5128.0
2022-12-07 11:00:00,342.74,342.81,340.71,340.81,7637.0,342.74,342.81,340.71,340.81,7637.0
2022-12-07 11:30:00,340.82,341.94,340.16,341.94,6877.0,340.82,341.94,340.16,341.94,6877.0
2022-12-07 12:00:00,342.3,342.3,340.99,341.55,6539.0,342.3,342.3,340.99,341.55,6539.0
2022-12-07 12:30:00,341.16,341.94,340.79,341.69,3434.0,341.16,341.94,340.79,341.69,3434.0
2022-12-07 13:00:00,341.32,341.81,340.54,340.54,2677.0,341.32,341.81,340.54,340.54,2677.0
2022-12-07 13:30:00,340.38,340.49,339.15,339.15,2082.0,340.38,340.49,339.15,339.15,2082.0
2022-12-07 14:00:00,339.46,339.59,338.57,339.06,2806.0,339.46,339.59,338.57,339.06,2806.0
2022-12-07 14:30:00,339.21,339.34,338.04,338.21,2869.0,339.21,339.34,338.04,338.21,2869.0
2022-12-07 15:00:00,338.09,338.67,337.45,338.37,5279.0,338.09,338.67,337.45,338.37,5279.0
2022-12-07 15:30:00,338.44,341.04,338.44,341.02,46854.0,338.44,341.04,338.44,341.02,46854.0
2022-12-08 09:30:00,341.35,343.04,339.03,343.04,3499.0,341.35,343.04,339.03,343.04,3499.0
2022-12-08 10:00:00,343.07,344.73,342.54,344.19,5359.0,343.07,344.73,342.54,344.19,5359.0
2022-12-08 10:30:00,344.49,345.44,344.08,345.44,4636.0,344.49,345.44,344.08,345.44,4636.0
2022-12-08 11:00:00,345.34,345.47,342.0,342.86,5678.0,345.34,345.47,342.0,342.86,5678.0
2022-12-08 11:30:00,342.9,343.08,342.01,342.12,4532.0,342.9,343.08,342.01,342.12,4532.0
2022-12-08 12:00:00,342.29,343.01,342.29,342.54,6804.0,342.29,343.01,342.29,342.54,6804.0
2022-12-08 12:30:00,342.54,342.95,342.44,342.44,6636.0,342.54,342.95,342.44,342.44,6636.0
2022-12-08 13:00:00,342.21,343.09,341.84,343.09,4506.0,342.21,343.09,341.84,343.09,4506.0
2022-12-08 13:30:00,343.26,344.01,343.15,343.44,4905.0,343.26,344.01,343.15,343.44,4905.0
2022-12-08 14:00:00,343.15,343.15,342.32,342.72,4892.0,343.15,343.15,342.32,342.72,4892.0
2022-12-08 14:30:00,342.69,342.85,342.25,342.3,7628.0,342.69,342.85,342.25,342.3,7628.0
2022-12-08 15:00:00,342.29,343.04,342.13,342.91,8644.0,342.29,343.04,342.13,342.91,8644.0
2022-12-08 15:30:00,343.06,343.26,341.74,342.85,19043.0,343.06,343.26,341.74,342.85,19043.0
2022-12-09 09:30:00,341.26,343.8,340.74,343.01,5083.0,341.26,343.8,340.74,343.01,5083.0
2022-12-09 10:00:00,344.3,344.3,340.0,341.07,9228.0,344.3,344.3,340.0,341.07,9228.0
2022-12-09 10:30:00,340.81,341.52,340.07,341.12,5724.0,340.81,341.52,340.07,341.12,5724.0
2022-12-09 11:00:00,341.28,341.36,339.14,339.58,6679.0,341.28,341.36,339.14,339.58,6679.0
2022-12-09 11:30:00,339.9,340.89,339.71,340.79,7657.0,339.9,340.89,339.71,340.79,7657.0
2022-12-09 12:00:00,340.52,340.54,339.29,339.74,3942.0,340.52,340.54,339.29,339.74,3942.0
2022-12-09 12:30:00,339.9,340.15,339.29,339.36,5933.0,339.9,340.15,339.29,339.36,5933.0
2022-12-09 13:00:00,339.35,339.56,338.32,339.43,3205.0,339.35,339.56,338.32,339.43,3205.0
2022-12-09 13:30:00,339.48,339.75,339.04,339.72,4192.0,339.48,339.75,339.04,339.72,4192.0
2022-12-09 14:00:00,339.84,339.84,338.71,338.97,2401.0,339.84,339.84,338.71,338.97,2401.0
2022-12-09 14:30:00,339.09,339.49,338.88,339.02,2881.0,339.09,339.49,338.88,339.02,2881.0
2022-12-09 15:00:00,339.02,339.31,338.1,338.64,4600.0,339.02,339.31,338.1,338.64,4600.0
2022-12-09 15:30:00,338.33,338.73,336.04,336.53,26527.0,338.33,338.73,336.04,336.53,26527.0
2022-12-12 09:30:00,337.83,339.83,337.83,339.49,4760.0,337.83,339.83,337.83,339.49,4760.0
2022-12-12 10:00:00,339.28,339.28,337.54,337.86,4016.0,339.28,339.28,337.54,337.86,4016.0
2022-12-12 10:30:00,337.96,339.99,337.96,339.23,4837.0,337.96,339.99,337.96,339.23,4837.0
2022-12-12 11:00:00,339.32,340.02,339.2,339.79,2232.0,339.32,340.02,339.2,339.79,2232.0
2022-12-12 11:30:00,339.6,339.7,338.92,339.69,3129.0,339.6,339.7,338.92,339.69,3129.0
2022-12-12 12:00:00,340.06,340.06,339.42,339.74,3777.0,340.06,340.06,339.42,339.74,3777.0
2022-12-12 12:30:00,339.87,339.96,338.85,339.23,4218.0,339.87,339.96,338.85,339.23,4218.0
2022-12-12 13:00:00,339.25,339.25,338.3,338.69,2407.0,339.25,339.25,338.3,338.69,2407.0
2022-12-12 13:30:00,339.03,339.29,338.89,339.06,3607.0,339.03,339.29,338.89,339.06,3607.0
2022-12-12 14:00:00,339.06,339.06,337.69,339.03,22456.0,339.06,339.06,337.69,339.03,22456.0
2022-12-12 14:30:00,338.98,339.06,338.38,338.7,3919.0,338.98,339.06,338.38,338.7,3919.0
2022-12-12 15:00:00,338.88,340.81,338.79,340.7,28695.0,338.88,340.81,338.79,340.7,28695.0
2022-12-12 15:30:00,340.7,341.75,339.92,340.75,61304.0,340.7,341.75,339.92,340.75,61304.0
2022-12-13 09:30:00,351.56,352.71,348.38,351.41,9389.0,351.56,352.71,348.38,351.41,9389.0
2022-12-13 10:00:00,351.23,351.5,346.57,347.23,8232.0,351.23,351.5,346.57,347.23,8232.0
2022-12-13 10:30:00,347.38,348.21,345.84,348.01,8007.0,347.38,348.21,345.84,348.01,8007.0
2022-12-13 11:00:00,348.34,348.56,346.8,347.42,4005.0,348.34,348.56,346.8,347.42,4005.0
2022-12-13 11:30:00,347.63,348.2,344.51,345.75,4543.0,347.63,348.2,344.51,345.75,4543.0
2022-12-13 12:00:00,346.61,346.75,344.43,344.43,2101.0,346.61,346.75,344.43,344.43,2101.0
2022-12-13 12:30:00,344.43,344.81,343.05,343.45,3169.0,344.43,344.81,343.05,343.45,3169.0
2022-12-13 13:00:00,343.91,344.71,343.54,344.71,3257.0,343.91,344.71,343.54,344.71,3257.0
2022-12-13 13:30:00,345.3,345.81,344.81,345.03,3042.0,345.3,345.81,344.81,345.03,3042.0
2022-12-13 14:00:00,345.53,345.62,345.22,345.28,2343.0,345.53,345.62,345.22,345.28,2343.0
2022-12-13 14:30:00,345.66,346.84,344.85,345.23,2349.0,345.66,346.84,344.85,345.23,2349.0
2022-12-13 15:00:00,343.54,345.28,343.53,345.28,2202.0,343.54,345.28,343.53,345.28,2202.0
2022-12-13 15:30:00,345.85,346.64,344.34,344.83,26305.0,345.85,346.64,344.34,344.83,26305.0
2022-12-14 09:30:00,343.09,346.86,341.53,345.32,16219.0,343.09,346.86,341.53,345.32,16219.0
2022-12-14 10:00:00,345.11,345.32,344.22,345.28,6210.0,345.11,345.32,344.22,345.28,6210.0
2022-12-14 10:30:00,345.3,346.6,344.4,345.38,4888.0,345.3,346.6,344.4,345.38,4888.0
2022-12-14 11:00:00,345.83,346.54,345.82,346.32,3600.0,345.83,346.54,345.82,346.32,3600.0
2022-12-14 11:30:00,346.34,346.34,345.25,345.95,3300.0,346.34,346.34,345.25,345.95,3300.0
2022-12-14 12:00:00,346.0,346.61,345.1,345.92,24847.0,346.0,346.61,345.1,345.92,24847.0
2022-12-14 12:30:00,346.33,346.33,344.5,345.42,7800.0,346.33,346.33,344.5,345.42,7800.0
2022-12-14 13:00:00,345.5,346.81,345.11,346.73,13518.0,345.5,346.81,345.11,346.73,13518.0
2022-12-14 13:30:00,346.73,348.89,345.85,347.42,37614.0,346.73,348.89,345.85,347.42,37614.0
2022-12-14 14:00:00,347.79,347.95,342.79,343.12,15654.0,347.79,347.95,342.79,343.12,15654.0
2022-12-14 14:30:00,342.86,343.04,339.91,342.85,10071.0,342.86,343.04,339.91,342.85,10071.0
2022-12-14 15:00:00,342.29,347.0,342.29,342.75,28001.0,342.29,347.0,342.29,342.75,28001.0
2022-12-14 15:30:00,342.82,345.14,341.56,343.82,42213.0,342.82,345.14,341.56,343.82,42213.0
2022-12-15 09:30:00,338.62,339.11,336.62,337.36,17401.0,338.62,339.11,336.62,337.36,17401.0
2022-12-15 10:00:00,337.54,340.68,337.16,339.39,9966.0,337.54,340.68,337.16,339.39,9966.0
2022-12-15 10:30:00,338.49,341.24,338.49,340.16,6204.0,338.49,341.24,338.49,340.16,6204.0
2022-12-15 11:00:00,340.35,340.47,338.4,340.16,4330.0,340.35,340.47,338.4,340.16,4330.0
2022-12-15 11:30:00,339.95,340.86,338.74,339.86,3506.0,339.95,340.86,338.74,339.86,3506.0
2022-12-15 12:00:00,340.28,340.91,339.68,340.54,4495.0,340.28,340.91,339.68,340.54,4495.0
2022-12-15 12:30:00,341.13,341.14,340.03,340.59,9836.0,341.13,341.14,340.03,340.59,9836.0
2022-12-15 13:00:00,340.45,340.99,339.86,340.9,15944.0,340.45,340.99,339.86,340.9,15944.0
2022-12-15 13:30:00,340.61,341.96,340.17,341.96,26114.0,340.61,341.96,340.17,341.96,26114.0
2022-12-15 14:00:00,341.84,342.0,340.64,341.46,15042.0,341.84,342.0,340.64,341.46,15042.0
2022-12-15 14:30:00,341.41,342.59,340.8,341.9,21209.0,341.41,342.59,340.8,341.9,21209.0
2022-12-15 15:00:00,342.39,342.77,341.66,342.49,6933.0,342.39,342.77,341.66,342.49,6933.0
2022-12-15 15:30:00,342.63,343.42,340.42,342.34,61913.0,342.63,343.42,340.42,342.34,61913.0
2022-12-16 09:30:00,340.0,342.16,339.31,341.57,41081.0,340.0,342.16,339.31,341.57,41081.0
2022-12-16 10:00:00,341.62,341.62,339.79,340.52,7301.0,341.62,341.62,339.79,340.52,7301.0
2022-12-16 10:30:00,340.5,341.68,339.51,341.68,12029.0,340.5,341.68,339.51,341.68,12029.0
2022-12-16 11:00:00,341.23,341.87,339.71,339.71,6404.0,341.23,341.87,339.71,339.71,6404.0
2022-12-16 11:30:00,339.87,339.87,337.28,337.29,5936.0,339.87,339.87,337.28,337.29,5936.0
2022-12-16 12:00:00,337.51,337.77,336.61,336.87,6342.0,337.51,337.77,336.61,336.87,6342.0
2022-12-16 12:30:00,336.68,337.78,336.13,336.13,6290.0,336.68,337.78,336.13,336.13,6290.0
2022-12-16 13:00:00,336.2,336.76,336.0,336.18,3338.0,336.2,336.76,336.0,336.18,3338.0
2022-12-16 13:30:00,335.93,336.51,335.41,336.22,6252.0,335.93,336.51,335.41,336.22,6252.0
2022-12-16 14:00:00,336.21,336.22,335.23,336.08,9840.0,336.21,336.22,335.23,336.08,9840.0
2022-12-16 14:30:00,336.0,338.34,335.81,338.19,24597.0,336.0,338.34,335.81,338.19,24597.0
2022-12-16 15:00:00,338.37,338.37,336.74,337.41,23230.0,338.37,338.37,336.74,337.41,23230.0
2022-12-16 15:30:00,337.52,339.33,336.15,337.96,64677.0,337.52,339.33,336.15,337.96,64677.0
2022-12-19 09:30:00,338.63,339.32,336.33,337.73,13245.0,338.63,339.32,336.33,337.73,13245.0
2022-12-19 10:00:00,337.16,340.35,337.12,339.36,14855.0,337.16,340.35,337.12,339.36,14855.0
2022-12-19 10:30:00,339.95,340.11,337.53,337.53,1874.0,339.95,340.11,337.53,337.53,1874.0
2022-12-19 11:00:00,337.49,338.68,337.17,338.3,1401.0,337.49,338.68,337.17,338.3,1401.0
2022-12-19 11:30:00,338.3,338.79,337.82,338.36,2612.0,338.3,338.79,337.82,338.36,2612.0
2022-12-19 12:00:00,338.43,339.01,337.81,338.0,3648.0,338.43,339.01,337.81,338.0,3648.0
2022-12-19 12:30:00,337.69,338.07,337.37,337.52,3800.0,337.69,338.07,337.37,337.52,3800.0
2022-12-19 13:00:00,337.55,338.01,336.91,337.43,6068.0,337.55,338.01,336.91,337.43,6068.0
2022-12-19 13:30:00,337.43,337.43,336.8,336.85,3083.0,337.43,337.43,336.8,336.85,3083.0
2022-12-19 14:00:00,336.31,336.99,335.95,335.95,4936.0,336.31,336.99,335.95,335.95,4936.0
2022-12-19 14:30:00,336.26,336.59,335.48,335.8,4926.0,336.26,336.59,335.48,335.8,4926.0
2022-12-19 15:00:00,335.82,336.77,335.36,336.38,9614.0,335.82,336.77,335.36,336.38,9614.0
2022-12-19 15:30:00,336.61,338.01,336.61,337.18,30588.0,336.61,338.01,336.61,337.18,30588.0
2022-12-20 09:30:00,337.3,338.66,334.05,336.66,13201.0,337.3,338.66,334.05,336.66,13201.0
2022-12-20 10:00:00,335.83,338.43,335.83,338.39,5224.0,335.83,338.43,335.83,338.39,5224.0
2022-12-20 10:30:00,338.72,339.98,337.87,339.69,8615.0,338.72,339.98,337.87,339.69,8615.0
2022-12-20 11:00:00,339.25,339.92,338.53,338.87,21223.0,339.25,339.92,338.53,338.87,21223.0
2022-12-20 11:30:00,339.01,340.0,339.01,339.73,3968.0,339.01,340.0,339.01,339.73,3968.0
2022-12-20 12:00:00,340.31,340.31,339.16,339.38,2296.0,340.31,340.31,339.16,339.38,2296.0
2022-12-20 12:30:00,339.35,340.26,338.95,340.19,4159.0,339.35,340.26,338.95,340.19,4159.0
2022-12-20 13:00:00,340.64,340.64,339.45,339.5,8618.0,340.64,340.64,339.45,339.5,8618.0
2022-12-20 13:30:00,339.34,340.03,339.34,339.5,4534.0,339.34,340.03,339.34,339.5,4534.0
2022-12-20 14:00:00,339.63,340.89,339.63,340.51,15837.0,339.63,340.89,339.63,340.51,15837.0
2022-12-20 14:30:00,340.5,340.51,339.54,340.4,6084.0,340.5,340.51,339.54,340.4,6084.0
2022-12-20 15:00:00,340.3,340.71,339.77,340.55,9420.0,340.3,340.71,339.77,340.55,9420.0
2022-12-20 15:30:00,340.7,341.18,338.37,339.39,52630.0,340.7,341.18,338.37,339.39,52630.0
2022-12-21 09:30:00,341.62,343.15,340.66,341.6,5947.0,341.62,343.15,340.66,341.6,5947.0
2022-12-21 10:00:00,341.59,342.61,341.57,342.61,4935.0,341.59,342.61,341.57,342.61,4935.0
2022-12-21 10:30:00,342.57,343.89,342.57,343.89,4299.0,342.57,343.89,342.57,343.89,4299.0
2022-12-21 11:00:00,343.91,345.87,343.89,345.44,12111.0,343.91,345.87,343.89,345.44,12111.0
2022-12-21 11:30:00,345.8,346.39,345.05,345.28,4349.0,345.8,346.39,345.05,345.28,4349.0
2022-12-21 12:00:00,345.39,345.39,344.01,344.55,6167.0,345.39,345.39,344.01,344.55,6167.0
2022-12-21 12:30:00,344.41,344.5,343.9,344.45,3389.0,344.41,344.5,343.9,344.45,3389.0
2022-12-21 13:00:00,344.35,344.62,343.31,343.31,3191.0,344.35,344.62,343.31,343.31,3191.0
2022-12-21 13:30:00,343.26,344.51,343.26,344.3,4479.0,343.26,344.51,343.26,344.3,4479.0
2022-12-21 14:00:00,344.48,344.82,344.17,344.17,3471.0,344.48,344.82,344.17,344.17,3471.0
2022-12-21 14:30:00,344.47,344.82,343.96,344.34,3800.0,344.47,344.82,343.96,344.34,3800.0
2022-12-21 15:00:00,344.71,345.4,344.44,344.44,11299.0,344.71,345.4,344.44,344.44,11299.0
2022-12-21 15:30:00,344.9,346.95,344.77,346.88,30600.0,344.9,346.95,344.77,346.88,30600.0
2022-12-22 09:30:00,343.4,343.84,340.48,343.84,4983.0,343.4,343.84,340.48,343.84,4983.0
2022-12-22 10:00:00,343.82,344.26,342.93,343.48,3400.0,343.82,344.26,342.93,343.48,3400.0
2022-12-22 10:30:00,343.58,344.66,342.85,343.93,2013.0,343.58,344.66,342.85,343.93,2013.0
2022-12-22 11:00:00,343.76,343.9,343.43,343.9,1511.0,343.76,343.9,343.43,343.9,1511.0
2022-12-22 11:30:00,343.92,344.49,342.52,343.05,5350.0,343.92,344.49,342.52,343.05,5350.0
2022-12-22 12:00:00,342.83,343.0,341.42,341.75,3000.0,342.83,343.0,341.42,341.75,3000.0
2022-12-22 12:30:00,341.71,341.71,341.0,341.06,2701.0,341.71,341.71,341.0,341.06,2701.0
2022-12-22 13:00:00,341.06,341.06,339.56,339.72,1807.0,341.06,341.06,339.56,339.72,1807.0
2022-12-22 13:30:00,339.46,339.58,338.55,339.57,2613.0,339.46,339.58,338.55,339.57,2613.0
2022-12-22 14:00:00,339.43,341.59,339.29,341.59,2050.0,339.43,341.59,339.29,341.59,2050.0
2022-12-22 14:30:00,341.3,342.29,341.06,342.29,2276.0,341.3,342.29,341.06,342.29,2276.0
2022-12-22 15:00:00,342.51,344.23,342.48,344.17,6213.0,342.51,344.23,342.48,344.17,6213.0
2022-12-22 15:30:00,344.41,344.43,342.84,344.31,21155.0,344.41,344.43,342.84,344.31,21155.0
2022-12-23 09:30:00,342.96,347.04,342.96,343.19,2545.0,342.96,347.04,342.96,343.19,2545.0
2022-12-23 10:00:00,344.38,345.72,343.0,345.72,2420.0,344.38,345.72,343.0,345.72,2420.0
2022-12-23 10:30:00,345.54,346.12,344.86,344.86,2059.0,345.54,346.12,344.86,344.86,2059.0
2022-12-23 11:00:00,344.98,345.01,344.55,344.73,1572.0,344.98,345.01,344.55,344.73,1572.0
2022-12-23 11:30:00,345.0,345.75,345.0,345.42,3133.0,345.0,345.75,345.0,345.42,3133.0
2022-12-23 12:00:00,345.46,346.21,345.46,345.92,3622.0,345.46,346.21,345.46,345.92,3622.0
2022-12-23 12:30:00,345.92,345.96,345.01,345.06,13494.0,345.92,345.96,345.01,345.06,13494.0
2022-12-23 13:00:00,345.0,345.0,344.27,344.32,1572.0,345.0,345.0,344.27,344.32,1572.0
2022-12-23 13:30:00,344.43,345.08,343.81,343.81,4589.0,344.43,345.08,343.81,343.81,4589.0
2022-12-23 14:00:00,343.98,345.63,343.98,345.63,1958.0,343.98,345.63,343.98,345.63,1958.0
2022-12-23 14:30:00,345.82,346.33,345.53,346.16,4975.0,345.82,346.33,345.53,346.16,4975.0
2022-12-23 15:00:00,346.38,346.45,345.5,345.59,4907.0,346.38,346.45,345.5,345.59,4907.0
2022-12-23 15:30:00,345.59,347.09,344.95,346.67,16424.0,345.59,347.09,344.95,346.67,16424.0
2022-12-27 09:30:00,348.08,348.08,342.23,345.84,5185.0,348.08,348.08,342.23,345.84,5185.0
2022-12-27 10:00:00,345.64,347.86,344.99,347.86,2220.0,345.64,347.86,344.99,347.86,2220.0
2022-12-27 10:30:00,347.87,348.45,347.01,347.61,2964.0,347.87,348.45,347.01,347.61,2964.0
2022-12-27 11:00:00,347.21,347.55,346.77,346.89,1300.0,347.21,347.55,346.77,346.89,1300.0
2022-12-27 11:30:00,347.64,347.64,346.02,346.02,2820.0,347.64,347.64,346.02,346.02,2820.0
2022-12-27 12:00:00,346.23,347.11,346.23,346.35,4968.0,346.23,347.11,346.23,346.35,4968.0
2022-12-27 12:30:00,346.43,346.71,345.86,346.56,2568.0,346.43,346.71,345.86,346.56,2568.0
2022-12-27 13:00:00,346.95,347.12,346.23,346.24,1725.0,346.95,347.12,346.23,346.24,1725.0
2022-12-27 13:30:00,346.27,346.27,345.14,345.25,1908.0,346.27,346.27,345.14,345.25,1908.0
2022-12-27 14:00:00,345.14,345.71,344.74,344.85,10003.0,345.14,345.71,344.74,344.85,10003.0
2022-12-27 14:30:00,344.52,345.88,344.52,345.88,3767.0,344.52,345.88,344.52,345.88,3767.0
2022-12-27 15:00:00,345.91,346.94,345.74,346.61,2264.0,345.91,346.94,345.74,346.61,2264.0
2022-12-27 15:30:00,346.79,347.19,346.39,346.6,11051.0,346.79,347.19,346.39,346.6,11051.0
2022-12-28 09:30:00,348.03,349.88,347.0,348.54,8493.0,348.03,349.88,347.0,348.54,8493.0
2022-12-28 10:00:00,349.21,349.84,347.0,347.0,3978.0,349.21,349.84,347.0,347.0,3978.0
2022-12-28 10:30:00,346.78,347.89,346.19,346.19,3396.0,346.78,347.89,346.19,346.19,3396.0
2022-12-28 11:00:00,346.06,346.38,345.08,345.18,2434.0,346.06,346.38,345.08,345.18,2434.0
2022-12-28 11:30:00,344.7,345.14,343.65,343.65,9292.0,344.7,345.14,343.65,343.65,9292.0
2022-12-28 12:00:00,343.99,344.02,342.56,342.84,1942.0,343.99,344.02,342.56,342.84,1942.0
2022-12-28 12:30:00,343.82,343.88,343.59,343.68,801.0,343.82,343.88,343.59,343.68,801.0
2022-12-28 13:00:00,343.88,344.35,343.4,344.35,3302.0,343.88,344.35,343.4,344.35,3302.0
2022-12-28 13:30:00,343.63,343.88,342.7,342.88,2378.0,343.63,343.88,342.7,342.88,2378.0
2022-12-28 14:00:00,343.0,344.22,343.0,344.13,3700.0,343.0,344.22,343.0,344.13,3700.0
2022-12-28 14:30:00,344.09,344.37,343.19,343.44,3454.0,344.09,344.37,343.19,343.44,3454.0
2022-12-28 15:00:00,343.44,343.45,341.67,341.84,3124.0,343.44,343.45,341.67,341.84,3124.0
2022-12-28 15:30:00,341.63,342.1,340.27,340.46,22025.0,341.63,342.1,340.27,340.46,22025.0
2022-12-29 09:30:00,344.36,346.92,341.34,346.56,5429.0,344.36,346.92,341.34,346.56,5429.0
2022-12-29 10:00:00,347.16,347.78,346.05,346.1,4621.0,347.16,347.78,346.05,346.1,4621.0
2022-12-29 10:30:00,347.29,348.99,346.82,347.2,2427.0,347.29,348.99,346.82,347.2,2427.0
2022-12-29 11:00:00,347.08,347.08,346.46,346.5,2115.0,347.08,347.08,346.46,346.5,2115.0
2022-12-29 11:30:00,346.73,347.59,346.35,347.54,8096.0,346.73,347.59,346.35,347.54,8096.0
2022-12-29 12:00:00,347.82,348.59,347.29,347.81,3967.0,347.82,348.59,347.29,347.81,3967.0
2022-12-29 12:30:00,347.76,347.98,347.26,347.81,3572.0,347.76,347.98,347.26,347.81,3572.0
2022-12-29 13:00:00,347.76,348.33,347.49,347.5,2411.0,347.76,348.33,347.49,347.5,2411.0
2022-12-29 13:30:00,347.42,348.09,347.42,348.07,4304.0,347.42,348.09,347.42,348.07,4304.0
2022-12-29 14:00:00,347.99,348.15,346.79,347.09,6399.0,347.99,348.15,346.79,347.09,6399.0
2022-12-29 14:30:00,347.01,347.98,347.01,347.38,4051.0,347.01,347.98,347.01,347.38,4051.0
2022-12-29 15:00:00,347.29,347.87,346.4,346.61,10309.0,347.29,347.87,346.4,346.61,10309.0
2022-12-29 15:30:00,346.83,347.57,345.58,346.05,22408.0,346.83,347.57,345.58,346.05,22408.0
2022-12-30 09:30:00,343.31,343.31,339.02,343.08,5462.0,343.31,343.31,339.02,343.08,5462.0
2022-12-30 10:00:00,342.42,342.98,341.66,342.98,1095.0,342.42,342.98,341.66,342.98,1095.0
2022-12-30 10:30:00,342.35,343.0,341.59,341.59,1866.0,342.35,343.0,341.59,341.59,1866.0
2022-12-30 11:00:00,341.95,341.95,340.9,340.9,2053.0,341.95,341.95,340.9,340.9,2053.0
2022-12-30 11:30:00,341.99,343.21,341.51,341.78,2203.0,341.99,343.21,341.51,341.78,2203.0
2022-12-30 12:00:00,341.56,342.16,341.55,342.11,1601.0,341.56,342.16,341.55,342.11,1601.0
2022-12-30 12:30:00,341.93,342.15,340.22,341.07,10146.0,341.93,342.15,340.22,341.07,10146.0
2022-12-30 13:00:00,340.87,341.19,338.76,339.36,3530.0,340.87,341.19,338.76,339.36,3530.0
2022-12-30 13:30:00,339.85,340.48,339.45,339.52,2225.0,339.85,340.48,339.45,339.52,2225.0
2022-12-30 14:00:00,339.44,339.64,338.28,338.58,15661.0,339.44,339.64,338.28,338.58,15661.0
2022-12-30 14:30:00,338.59,339.04,338.36,338.6,13863.0,338.59,339.04,338.36,338.6,13863.0
2022-12-30 15:00:00,338.88,340.74,338.88,339.86,2807.0,338.88,340.74,338.88,339.86,2807.0
2022-12-30 15:30:00,340.17,343.1,340.17,342.53,21746.0,340.17,343.1,340.17,342.53,21746.0
2023-01-03 09:30:00,345.0,347.87,342.18,343.58,13029.0,345.0,347.87,342.18,343.58,13029.0
2023-01-03 10:00:00,343.94,344.96,342.62,343.49,3648.0,343.94,344.96,342.62,343.49,3648.0
2023-01-03 10:30:00,343.64,344.15,342.39,343.94,8801.0,343.64,344.15,342.39,343.94,8801.0
2023-01-03 11:00:00,344.3,344.88,341.48,342.02,5772.0,344.3,344.88,341.48,342.02,5772.0
2023-01-03 11:30:00,341.91,342.3,340.94,341.7,10607.0,341.91,342.3,340.94,341.7,10607.0
2023-01-03 12:00:00,341.58,341.91,340.48,341.91,2984.0,341.58,341.91,340.48,341.91,2984.0
2023-01-03 12:30:00,341.75,342.3,340.2,340.31,4810.0,341.75,342.3,340.2,340.31,4810.0
2023-01-03 13:00:00,341.3,342.18,340.73,342.04,4939.0,341.3,342.18,340.73,342.04,4939.0
2023-01-03 13:30:00,342.64,343.12,342.19,343.12,5260.0,342.64,343.12,342.19,343.12,5260.0
2023-01-03 14:00:00,343.01,343.32,341.8,341.9,4100.0,343.01,343.32,341.8,341.9,4100.0
2023-01-03 14:30:00,341.78,343.31,341.34,343.1,4176.0,341.78,343.31,341.34,343.1,4176.0
2023-01-03 15:00:00,343.37,343.57,342.23,342.53,4874.0,343.37,343.57,342.23,342.53,4874.0
2023-01-03 15:30:00,342.69,345.64,342.69,345.31,19883.0,342.69,345.64,342.69,345.31,19883.0
2023-01-04 09:30:00,348.52,350.36,347.93,349.33,4468.0,348.52,350.36,347.93,349.33,4468.0
2023-01-04 10:00:00,348.68,349.49,346.73,347.18,4226.0,348.68,349.49,346.73,347.18,4226.0
2023-01-04 10:30:00,347.27,348.4,345.96,348.37,10975.0,347.27,348.4,345.96,348.37,10975.0
2023-01-04 11:00:00,348.4,348.55,347.26,348.1,4966.0,348.4,348.55,347.26,348.1,4966.0
2023-01-04 11:30:00,348.43,350.13,348.43,349.48,7597.0,348.43,350.13,348.43,349.48,7597.0
2023-01-04 12:00:00,349.8,349.91,348.96,349.49,2856.0,349.8,349.91,348.96,349.49,2856.0
2023-01-04 12:30:00,349.32,350.13,348.76,348.77,5610.0,349.32,350.13,348.76,348.77,5610.0
2023-01-04 13:00:00,348.76,349.56,348.36,349.47,2511.0,348.76,349.56,348.36,349.47,2511.0
2023-01-04 13:30:00,349.68,350.86,349.2,349.69,4509.0,349.68,350.86,349.2,349.69,4509.0
2023-01-04 14:00:00,349.54,350.27,346.35,346.36,4862.0,349.54,350.27,346.35,346.36,4862.0
2023-01-04 14:30:00,346.08,348.03,346.08,347.48,4454.0,346.08,348.03,346.08,347.48,4454.0
2023-01-04 15:00:00,348.65,348.94,347.87,348.06,5382.0,348.65,348.94,347.87,348.06,5382.0
2023-01-04 15:30:00,347.88,349.99,346.52,349.48,14817.0,347.88,349.99,346.52,349.48,14817.0
2023-01-05 09:30:00,346.87,347.08,344.82,346.0,10646.0,346.87,347.08,344.82,346.0,10646.0
2023-01-05 10:00:00,346.86,349.84,346.86,348.0,4808.0,346.86,349.84,346.86,348.0,4808.0
2023-01-05 10:30:00,347.98,349.16,346.72,346.91,3500.0,347.98,349.16,346.72,346.91,3500.0
2023-01-05 11:00:00,346.42,347.07,346.18,346.65,5091.0,346.42,347.07,346.18,346.65,5091.0
2023-01-05 11:30:00,347.21,347.21,346.12,346.13,3746.0,347.21,347.21,346.12,346.13,3746.0
2023-01-05 12:00:00,346.25,347.75,346.25,347.29,3161.0,346.25,347.75,346.25,347.29,3161.0
2023-01-05 12:30:00,347.07,347.09,345.74,346.14,4420.0,347.07,347.09,345.74,346.14,4420.0
2023-01-05 13:00:00,345.86,347.29,344.99,347.29,5862.0,345.86,347.29,344.99,347.29,5862.0
2023-01-05 13:30:00,347.32,348.29,347.19,347.62,11224.0,347.32,348.29,347.19,347.62,11224.0
2023-01-05 14:00:00,348.03,348.2,344.89,345.77,81981.0,348.03,348.2,344.89,345.77,81981.0
2023-01-05 14:30:00,346.68,348.15,346.39,347.57,5808.0,346.68,348.15,346.39,347.57,5808.0
2023-01-05 15:00:00,347.33,347.33,345.91,346.5,13093.0,347.33,347.33,345.91,346.5,13093.0
2023-01-05 15:30:00,346.23,347.83,345.49,347.14,56378.0,346.23,347.83,345.49,347.14,56378.0
2023-01-06 09:30:00,350.97,350.97,325.17,325.38,70864.0,350.97,350.97,325.17,325.38,70864.0
2023-01-06 10:00:00,326.24,330.88,312.78,313.77,95963.0,326.24,330.88,312.78,313.77,95963.0
2023-01-06 10:30:00,314.19,317.51,312.76,312.77,115868.0,314.19,317.51,312.76,312.77,115868.0
2023-01-06 11:00:00,312.99,315.81,311.46,315.41,75773.0,312.99,315.81,311.46,315.41,75773.0
2023-01-06 11:30:00,315.07,316.76,312.84,316.35,41941.0,315.07,316.76,312.84,316.35,41941.0
2023-01-06 12:00:00,316.45,319.24,316.45,319.14,80725.0,316.45,319.24,316.45,319.14,80725.0
2023-01-06 12:30:00,319.26,322.52,319.1,322.42,100529.0,319.26,322.52,319.1,322.42,100529.0
2023-01-06 13:00:00,322.57,324.55,320.58,323.81,69548.0,322.57,324.55,320.58,323.81,69548.0
2023-01-06 13:30:00,323.59,325.11,322.17,322.75,28896.0,323.59,325.11,322.17,322.75,28896.0
2023-01-06 14:00:00,322.88,325.07,322.88,323.71,15768.0,322.88,325.07,322.88,323.71,15768.0
2023-01-06 14:30:00,323.77,324.04,322.1,322.1,14749.0,323.77,324.04,322.1,322.1,14749.0
2023-01-06 15:00:00,322.07,322.83,321.83,322.31,23359.0,322.07,322.83,321.83,322.31,23359.0
2023-01-06 15:30:00,322.4,323.2,322.04,322.19,75030.0,322.4,323.2,322.04,322.19,75030.0
2023-01-09 09:30:00,325.0,327.33,322.54,325.66,22765.0,325.0,327.33,322.54,325.66,22765.0
2023-01-09 10:00:00,326.06,327.93,325.47,326.72,21211.0,326.06,327.93,325.47,326.72,21211.0
2023-01-09 10:30:00,326.62,327.05,323.8,324.18,15997.0,326.62,327.05,323.8,324.18,15997.0
2023-01-09 11:00:00,324.21,324.9,322.39,322.87,15772.0,324.21,324.9,322.39,322.87,15772.0
2023-01-09 11:30:00,322.88,323.37,320.55,320.99,18016.0,322.88,323.37,320.55,320.99,18016.0
2023-01-09 12:00:00,320.89,320.96,319.23,320.0,13566.0,320.89,320.96,319.23,320.0,13566.0
2023-01-09 12:30:00,320.24,320.52,318.63,319.53,17557.0,320.24,320.52,318.63,319.53,17557.0
2023-01-09 13:00:00,319.43,320.51,318.82,319.38,12773.0,319.43,320.51,318.82,319.38,12773.0
2023-01-09 13:30:00,319.26,319.52,317.95,318.63,9849.0,319.26,319.52,317.95,318.63,9849.0
2023-01-09 14:00:00,318.73,320.16,318.04,320.06,9769.0,318.73,320.16,318.04,320.06,9769.0
2023-01-09 14:30:00,320.01,320.04,318.01,318.08,14020.0,320.01,320.04,318.01,318.08,14020.0
2023-01-09 15:00:00,318.09,319.04,318.08,318.5,21041.0,318.09,319.04,318.08,318.5,21041.0
2023-01-09 15:30:00,318.4,320.6,317.76,320.23,60034.0,318.4,320.6,317.76,320.23,60034.0
2023-01-10 09:30:00,321.37,326.86,319.46,326.2,43128.0,321.37,326.86,319.46,326.2,43128.0
2023-01-10 10:00:00,326.77,326.77,324.73,325.07,45746.0,326.77,326.77,324.73,325.07,45746.0
2023-01-10 10:30:00,324.82,326.21,324.32,326.17,13353.0,324.82,326.21,324.32,326.17,13353.0
2023-01-10 11:00:00,326.44,326.44,325.28,325.28,5588.0,326.44,326.44,325.28,325.28,5588.0
2023-01-10 11:30:00,325.39,326.62,325.39,326.51,14840.0,325.39,326.62,325.39,326.51,14840.0
2023-01-10 12:00:00,326.52,327.48,325.68,327.25,12490.0,326.52,327.48,325.68,327.25,12490.0
2023-01-10 12:30:00,327.27,330.12,327.27,330.12,4885.0,327.27,330.12,327.27,330.12,4885.0
2023-01-10 13:00:00,330.53,331.26,330.26,331.26,8547.0,330.53,331.26,330.26,331.26,8547.0
2023-01-10 13:30:00,331.01,332.59,331.01,332.29,27476.0,331.01,332.59,331.01,332.29,27476.0
2023-01-10 14:00:00,332.65,335.37,332.38,335.37,10326.0,332.65,335.37,332.38,335.37,10326.0
2023-01-10 14:30:00,335.38,335.73,333.55,334.56,8999.0,335.38,335.73,333.55,334.56,8999.0
2023-01-10 15:00:00,334.54,335.06,333.59,334.94,11213.0,334.54,335.06,333.59,334.94,11213.0
2023-01-10 15:30:00,334.95,336.63,334.83,335.96,43948.0,334.95,336.63,334.83,335.96,43948.0
2023-01-11 09:30:00,336.53,342.68,335.41,341.1,20927.0,336.53,342.68,335.41,341.1,20927.0
2023-01-11 10:00:00,341.24,345.33,341.12,345.32,12907.0,341.24,345.33,341.12,345.32,12907.0
2023-01-11 10:30:00,345.07,345.13,340.8,340.81,6838.0,345.07,345.13,340.8,340.81,6838.0
2023-01-11 11:00:00,340.44,340.44,337.92,338.62,5772.0,340.44,340.44,337.92,338.62,5772.0
2023-01-11 11:30:00,338.7,338.93,337.66,337.95,2152.0,338.7,338.93,337.66,337.95,2152.0
2023-01-11 12:00:00,337.23,338.53,336.88,338.29,1200.0,337.23,338.53,336.88,338.29,1200.0
2023-01-11 12:30:00,337.96,338.92,337.73,338.62,3000.0,337.96,338.92,337.73,338.62,3000.0
2023-01-11 13:00:00,338.98,340.44,338.97,340.44,3310.0,338.98,340.44,338.97,340.44,3310.0
2023-01-11 13:30:00,340.63,340.71,339.76,339.83,2210.0,340.63,340.71,339.76,339.83,2210.0
2023-01-11 14:00:00,340.16,340.47,339.37,339.84,10049.0,340.16,340.47,339.37,339.84,10049.0
2023-01-11 14:30:00,340.11,341.67,340.11,341.35,4588.0,340.11,341.67,340.11,341.35,4588.0
2023-01-11 15:00:00,341.03,341.26,340.14,340.53,3400.0,341.03,341.26,340.14,340.53,3400.0
2023-01-11 15:30:00,340.35,342.72,340.34,342.49,20837.0,340.35,342.72,340.34,342.49,20837.0
2023-01-12 09:30:00,342.0,342.0,335.97,337.63,7738.0,342.0,342.0,335.97,337.63,7738.0
2023-01-12 10:00:00,337.98,343.53,337.79,340.61,5476.0,337.98,343.53,337.79,340.61,5476.0
2023-01-12 10:30:00,339.91,341.65,338.06,338.06,4221.0,339.91,341.65,338.06,338.06,4221.0
2023-01-12 11:00:00,337.58,340.35,337.28,339.29,5001.0,337.58,340.35,337.28,339.29,5001.0
2023-01-12 11:30:00,338.43,339.26,338.35,338.69,1791.0,338.43,339.26,338.35,338.69,1791.0
2023-01-12 12:00:00,338.55,339.95,338.52,339.95,1522.0,338.55,339.95,338.52,339.95,1522.0
2023-01-12 12:30:00,340.28,340.3,339.82,340.05,3009.0,340.28,340.3,339.82,340.05,3009.0
2023-01-12 13:00:00,339.81,340.47,338.41,338.84,3020.0,339.81,340.47,338.41,338.84,3020.0
2023-01-12 13:30:00,338.25,341.18,338.08,340.63,1800.0,338.25,341.18,338.08,340.63,1800.0
2023-01-12 14:00:00,340.61,340.61,338.96,339.11,3298.0,340.61,340.61,338.96,339.11,3298.0
2023-01-12 14:30:00,339.01,339.32,337.55,337.98,4442.0,339.01,339.32,337.55,337.98,4442.0
2023-01-12 15:00:00,337.96,338.11,336.94,337.09,4923.0,337.96,338.11,336.94,337.09,4923.0
2023-01-12 15:30:00,337.08,338.19,335.7,335.7,28376.0,337.08,338.19,335.7,335.7,28376.0
2023-01-13 09:30:00,331.8,335.94,331.24,333.29,9009.0,331.8,335.94,331.24,333.29,9009.0
2023-01-13 10:00:00,334.3,336.18,332.7,336.18,11885.0,334.3,336.18,332.7,336.18,11885.0
2023-01-13 10:30:00,335.53,335.79,334.22,334.25,4613.0,335.53,335.79,334.22,334.25,4613.0
2023-01-13 11:00:00,334.8,335.07,334.34,334.38,4520.0,334.8,335.07,334.34,334.38,4520.0
2023-01-13 11:30:00,334.04,335.49,333.83,335.49,4298.0,334.04,335.49,333.83,335.49,4298.0
2023-01-13 12:00:00,335.17,336.3,334.99,336.3,4017.0,335.17,336.3,334.99,336.3,4017.0
2023-01-13 12:30:00,336.44,336.47,335.95,336.05,2806.0,336.44,336.47,335.95,336.05,2806.0
2023-01-13 13:00:00,336.07,336.38,334.88,334.88,2761.0,336.07,336.38,334.88,334.88,2761.0
2023-01-13 13:30:00,335.23,336.62,335.22,336.55,2156.0,335.23,336.62,335.22,336.55,2156.0
2023-01-13 14:00:00,336.88,337.01,336.19,336.42,2830.0,336.88,337.01,336.19,336.42,2830.0
2023-01-13 14:30:00,336.39,337.97,335.93,337.97,9498.0,336.39,337.97,335.93,337.97,9498.0
2023-01-13 15:00:00,338.06,338.47,337.93,338.46,4709.0,338.06,338.47,337.93,338.46,4709.0
2023-01-13 15:30:00,338.59,339.88,338.45,339.07,15417.0,338.59,339.88,338.45,339.07,15417.0
2023-01-17 09:30:00,338.18,341.04,337.84,340.67,5107.0,338.18,341.04,337.84,340.67,5107.0
2023-01-17 10:00:00,340.18,340.87,339.07,339.5,5752.0,340.18,340.87,339.07,339.5,5752.0
2023-01-17 10:30:00,338.97,339.41,338.22,338.44,5629.0,338.97,339.41,338.22,338.44,5629.0
2023-01-17 11:00:00,338.31,338.31,336.51,336.54,5399.0,338.31,338.31,336.51,336.54,5399.0
2023-01-17 11:30:00,336.46,336.78,336.2,336.78,2953.0,336.46,336.78,336.2,336.78,2953.0
2023-01-17 12:00:00,336.75,336.83,335.1,335.5,7403.0,336.75,336.83,335.1,335.5,7403.0
2023-01-17 12:30:00,335.49,337.02,335.49,336.62,4276.0,335.49,337.02,335.49,336.62,4276.0
2023-01-17 13:00:00,336.77,336.77,335.39,335.39,1600.0,336.77,336.77,335.39,335.39,1600.0
2023-01-17 13:30:00,335.84,336.09,335.6,335.88,2405.0,335.84,336.09,335.6,335.88,2405.0
2023-01-17 14:00:00,335.7,336.12,334.37,334.37,3020.0,335.7,336.12,334.37,334.37,3020.0
2023-01-17 14:30:00,334.28,334.67,334.18,334.65,4120.0,334.28,334.67,334.18,334.65,4120.0
2023-01-17 15:00:00,334.88,335.01,333.82,334.2,5358.0,334.88,335.01,333.82,334.2,5358.0
2023-01-17 15:30:00,334.18,334.37,331.93,332.25,23770.0,334.18,334.37,331.93,332.25,23770.0
2023-01-18 09:30:00,333.28,333.39,330.19,332.89,13113.0,333.28,333.39,330.19,332.89,13113.0
2023-01-18 10:00:00,333.51,334.32,333.09,333.81,20117.0,333.51,334.32,333.09,333.81,20117.0
2023-01-18 10:30:00,333.41,333.41,331.4,332.28,5103.0,333.41,333.41,331.4,332.28,5103.0
2023-01-18 11:00:00,332.17,332.25,330.75,331.1,6564.0,332.17,332.25,330.75,331.1,6564.0
2023-01-18 11:30:00,331.43,331.43,330.65,331.13,4454.0,331.43,331.43,330.65,331.13,4454.0
2023-01-18 12:00:00,331.42,331.42,330.4,330.5,3859.0,331.42,331.42,330.4,330.5,3859.0
2023-01-18 12:30:00,330.71,331.57,330.35,330.5,4637.0,330.71,331.57,330.35,330.5,4637.0
2023-01-18 13:00:00,330.58,331.3,330.35,330.84,3607.0,330.58,331.3,330.35,330.84,3607.0
2023-01-18 13:30:00,331.0,331.52,330.73,330.96,3581.0,331.0,331.52,330.73,330.96,3581.0
2023-01-18 14:00:00,330.86,330.86,330.25,330.25,3118.0,330.86,330.86,330.25,330.25,3118.0
2023-01-18 14:30:00,330.1,330.17,329.64,329.81,2120.0,330.1,330.17,329.64,329.81,2120.0
2023-01-18 15:00:00,329.96,329.96,328.87,329.23,4104.0,329.96,329.96,328.87,329.23,4104.0
2023-01-18 15:30:00,329.07,329.58,327.48,329.11,33892.0,329.07,329.58,327.48,329.11,33892.0
2023-01-19 09:30:00,326.73,328.62,324.26,324.27,22045.0,326.73,328.62,324.26,324.27,22045.0
2023-01-19 10:00:00,324.24,325.45,323.07,325.38,8547.0,324.24,325.45,323.07,325.38,8547.0
2023-01-19 10:30:00,325.36,325.75,324.23,325.3,8899.0,325.36,325.75,324.23,325.3,8899.0
2023-01-19 11:00:00,325.43,328.2,325.16,328.2,13748.0,325.43,328.2,325.16,328.2,13748.0
2023-01-19 11:30:00,328.09,329.68,328.09,329.62,4001.0,328.09,329.68,328.09,329.62,4001.0
2023-01-19 12:00:00,329.66,330.59,329.66,330.55,2369.0,329.66,330.59,329.66,330.55,2369.0
2023-01-19 12:30:00,330.32,330.42,329.46,330.42,3137.0,330.32,330.42,329.46,330.42,3137.0
2023-01-19 13:00:00,330.16,331.84,330.16,331.81,5833.0,330.16,331.84,330.16,331.81,5833.0
2023-01-19 13:30:00,331.98,333.62,331.97,332.49,12653.0,331.98,333.62,331.97,332.49,12653.0
2023-01-19 14:00:00,332.44,333.65,332.15,333.64,1847.0,332.44,333.65,332.15,333.64,1847.0
2023-01-19 14:30:00,333.66,333.99,333.11,333.86,3153.0,333.66,333.99,333.11,333.86,3153.0
2023-01-19 15:00:00,333.66,334.16,333.37,334.15,4623.0,333.66,334.16,333.37,334.15,4623.0
2023-01-19 15:30:00,333.99,333.99,332.06,332.25,14557.0,333.99,333.99,332.06,332.25,14557.0
2023-01-20 09:30:00,332.54,339.07,331.37,332.66,26976.0,332.54,339.07,331.37,332.66,26976.0
2023-01-20 10:00:00,333.27,335.87,333.0,335.82,9818.0,333.27,335.87,333.0,335.82,9818.0
2023-01-20 10:30:00,335.65,338.96,335.39,338.38,10421.0,335.65,338.96,335.39,338.38,10421.0
2023-01-20 11:00:00,338.47,338.92,336.72,336.73,6990.0,338.47,338.92,336.72,336.73,6990.0
2023-01-20 11:30:00,336.86,337.34,336.06,336.26,3894.0,336.86,337.34,336.06,336.26,3894.0
2023-01-20 12:00:00,336.32,336.86,335.49,335.83,3780.0,336.32,336.86,335.49,335.83,3780.0
2023-01-20 12:30:00,335.37,335.82,335.02,335.02,3200.0,335.37,335.82,335.02,335.02,3200.0
2023-01-20 13:00:00,334.75,334.94,333.81,334.1,3088.0,334.75,334.94,333.81,334.1,3088.0
2023-01-20 13:30:00,334.31,335.06,334.18,334.35,3134.0,334.31,335.06,334.18,334.35,3134.0
2023-01-20 14:00:00,334.83,337.0,334.48,336.74,6359.0,334.83,337.0,334.48,336.74,6359.0
2023-01-20 14:30:00,336.6,337.02,336.08,337.01,4355.0,336.6,337.02,336.08,337.01,4355.0
2023-01-20 15:00:00,337.53,338.09,336.86,337.21,6885.0,337.53,338.09,336.86,337.21,6885.0
2023-01-20 15:30:00,337.34,339.73,336.7,338.67,38021.0,337.34,339.73,336.7,338.67,38021.0
2023-01-23 09:30:00,338.08,339.13,336.88,338.82,7574.0,338.08,339.13,336.88,338.82,7574.0
2023-01-23 10:00:00,339.49,339.68,336.9,336.9,13481.0,339.49,339.68,336.9,336.9,13481.0
2023-01-23 10:30:00,337.16,339.69,337.16,339.66,7207.0,337.16,339.69,337.16,339.66,7207.0
2023-01-23 11:00:00,339.55,341.39,339.55,340.62,8832.0,339.55,341.39,339.55,340.62,8832.0
2023-01-23 11:30:00,340.69,342.31,340.69,342.31,10907.0,340.69,342.31,340.69,342.31,10907.0
2023-01-23 12:00:00,342.58,342.58,340.59,340.97,15940.0,342.58,342.58,340.59,340.97,15940.0
2023-01-23 12:30:00,341.69,343.52,341.6,343.52,2707.0,341.69,343.52,341.6,343.52,2707.0
2023-01-23 13:00:00,343.78,344.02,343.07,343.07,6492.0,343.78,344.02,343.07,343.07,6492.0
2023-01-23 13:30:00,343.13,344.45,342.83,342.84,6539.0,343.13,344.45,342.83,342.84,6539.0
2023-01-23 14:00:00,342.92,343.59,342.68,343.13,7680.0,342.92,343.59,342.68,343.13,7680.0
2023-01-23 14:30:00,343.21,343.37,340.84,341.85,9803.0,343.21,343.37,340.84,341.85,9803.0
2023-01-23 15:00:00,342.06,343.2,341.61,341.86,6808.0,342.06,343.2,341.61,341.86,6808.0
2023-01-23 15:30:00,341.85,344.73,341.74,343.78,36342.0,341.85,344.73,341.74,343.78,36342.0
2023-01-24 09:30:00,339.18,342.45,338.36,342.45,8815.0,339.18,342.45,338.36,342.45,8815.0
2023-01-24 10:00:00,341.22,341.73,334.02,334.74,6134.0,341.22,341.73,334.02,334.74,6134.0
2023-01-24 10:30:00,335.42,335.81,334.43,335.54,2941.0,335.42,335.81,334.43,335.54,2941.0
2023-01-24 11:00:00,335.86,336.99,335.62,336.12,2328.0,335.86,336.99,335.62,336.12,2328.0
2023-01-24 11:30:00,336.07,336.08,334.91,335.4,4686.0,336.07,336.08,334.91,335.4,4686.0
2023-01-24 12:00:00,335.63,336.39,334.58,334.67,5708.0,335.63,336.39,334.58,334.67,5708.0
2023-01-24 12:30:00,334.75,335.7,334.32,334.98,22711.0,334.75,335.7,334.32,334.98,22711.0
2023-01-24 13:00:00,334.94,335.23,334.18,334.18,4549.0,334.94,335.23,334.18,334.18,4549.0
2023-01-24 13:30:00,334.33,334.45,333.17,334.04,3256.0,334.33,334.45,333.17,334.04,3256.0
2023-01-24 14:00:00,333.9,334.28,333.05,334.28,5581.0,333.9,334.28,333.05,334.28,5581.0
2023-01-24 14:30:00,334.45,334.47,332.95,333.38,8039.0,334.45,334.47,332.95,333.38,8039.0
2023-01-24 15:00:00,333.42,333.42,332.99,333.23,3896.0,333.42,333.42,332.99,333.23,3896.0
2023-01-24 15:30:00,332.9,334.17,332.08,334.03,20157.0,332.9,334.17,332.08,334.03,20157.0
2023-01-25 09:30:00,330.13,330.13,327.28,327.44,8194.0,330.13,330.13,327.28,327.44,8194.0
2023-01-25 10:00:00,327.79,330.78,327.79,329.4,2900.0,327.79,330.78,327.79,329.4,2900.0
2023-01-25 10:30:00,328.6,329.07,327.86,328.61,2049.0,328.6,329.07,327.86,328.61,2049.0
2023-01-25 11:00:00,328.41,329.08,327.73,328.69,1419.0,328.41,329.08,327.73,328.69,1419.0
2023-01-25 11:30:00,329.43,331.51,329.42,331.51,1600.0,329.43,331.51,329.42,331.51,1600.0
2023-01-25 12:00:00,331.97,331.97,330.66,330.66,1990.0,331.97,331.97,330.66,330.66,1990.0
2023-01-25 12:30:00,330.79,331.88,330.79,331.67,3869.0,330.79,331.88,330.79,331.67,3869.0
2023-01-25 13:00:00,331.77,332.48,331.75,332.29,900.0,331.77,332.48,331.75,332.29,900.0
2023-01-25 13:30:00,332.51,333.01,332.26,332.79,1537.0,332.51,333.01,332.26,332.79,1537.0
2023-01-25 14:00:00,333.05,334.35,332.71,333.58,2616.0,333.05,334.35,332.71,333.58,2616.0
2023-01-25 14:30:00,333.53,334.38,333.52,334.37,1465.0,333.53,334.38,333.52,334.37,1465.0
2023-01-25 15:00:00,334.36,334.64,333.07,333.49,4523.0,334.36,334.64,333.07,333.49,4523.0
2023-01-25 15:30:00,333.65,334.72,333.62,334.39,18546.0,333.65,334.72,333.62,334.39,18546.0
2023-01-26 09:30:00,335.73,336.84,332.91,333.8,5704.0,335.73,336.84,332.91,333.8,5704.0
2023-01-26 10:00:00,333.75,334.72,332.8,333.13,2763.0,333.75,334.72,332.8,333.13,2763.0
2023-01-26 10:30:00,332.21,333.27,329.74,329.74,3852.0,332.21,333.27,329.74,329.74,3852.0
2023-01-26 11:00:00,330.28,330.76,328.76,328.85,12499.0,330.28,330.76,328.76,328.85,12499.0
2023-01-26 11:30:00,329.0,329.12,327.58,328.04,7800.0,329.0,329.12,327.58,328.04,7800.0
2023-01-26 12:00:00,328.75,330.87,328.05,330.71,5702.0,328.75,330.87,328.05,330.71,5702.0
2023-01-26 12:30:00,330.43,330.48,329.25,329.97,6211.0,330.43,330.48,329.25,329.97,6211.0
2023-01-26 13:00:00,329.84,329.84,329.38,329.73,2033.0,329.84,329.84,329.38,329.73,2033.0
2023-01-26 13:30:00,330.29,330.62,329.77,329.77,1947.0,330.29,330.62,329.77,329.77,1947.0
2023-01-26 14:00:00,329.75,329.88,328.49,328.5,3693.0,329.75,329.88,328.49,328.5,3693.0
2023-01-26 14:30:00,328.49,331.06,328.32,331.0,14113.0,328.49,331.06,328.32,331.0,14113.0
2023-01-26 15:00:00,331.16,333.12,331.04,332.75,12643.0,331.16,333.12,331.04,332.75,12643.0
2023-01-26 15:30:00,332.67,334.33,332.17,333.55,31388.0,332.67,334.33,332.17,333.55,31388.0
2023-01-27 09:30:00,331.23,332.31,330.77,331.71,9610.0,331.23,332.31,330.77,331.71,9610.0
2023-01-27 10:00:00,332.78,333.42,331.41,331.41,5104.0,332.78,333.42,331.41,331.41,5104.0
2023-01-27 10:30:00,331.13,333.52,330.37,331.08,14345.0,331.13,333.52,330.37,331.08,14345.0
2023-01-27 11:00:00,330.76,332.13,330.59,331.4,4223.0,330.76,332.13,330.59,331.4,4223.0
2023-01-27 11:30:00,331.46,333.08,330.57,332.52,5537.0,331.46,333.08,330.57,332.52,5537.0
2023-01-27 12:00:00,332.04,332.82,331.21,332.33,9851.0,332.04,332.82,331.21,332.33,9851.0
2023-01-27 12:30:00,331.93,332.88,331.87,331.9,2089.0,331.93,332.88,331.87,331.9,2089.0
2023-01-27 13:00:00,331.88,332.16,331.23,331.78,7728.0,331.88,332.16,331.23,331.78,7728.0
2023-01-27 13:30:00,332.02,332.73,331.84,332.16,4981.0,332.02,332.73,331.84,332.16,4981.0
2023-01-27 14:00:00,332.23,332.48,332.09,332.27,704.0,332.23,332.48,332.09,332.27,704.0
2023-01-27 14:30:00,332.49,333.03,332.4,332.94,5651.0,332.49,333.03,332.4,332.94,5651.0
2023-01-27 15:00:00,333.53,335.57,333.45,334.81,9280.0,333.53,335.57,333.45,334.81,9280.0
2023-01-27 15:30:00,334.94,335.16,332.29,333.13,28347.0,334.94,335.16,332.29,333.13,28347.0
2023-01-30 09:30:00,329.73,330.55,328.15,329.36,17261.0,329.73,330.55,328.15,329.36,17261.0
2023-01-30 10:00:00,329.71,330.22,326.65,326.77,16103.0,329.71,330.22,326.65,326.77,16103.0
2023-01-30 10:30:00,326.81,326.81,323.94,324.72,7248.0,326.81,326.81,323.94,324.72,7248.0
2023-01-30 11:00:00,324.86,326.4,324.59,325.87,3000.0,324.86,326.4,324.59,325.87,3000.0
2023-01-30 11:30:00,326.15,326.43,324.31,324.61,4031.0,326.15,326.43,324.31,324.61,4031.0
2023-01-30 12:00:00,323.98,324.03,322.3,322.66,7191.0,323.98,324.03,322.3,322.66,7191.0
2023-01-30 12:30:00,323.0,324.31,322.55,323.32,6313.0,323.0,324.31,322.55,323.32,6313.0
2023-01-30 13:00:00,322.92,324.69,321.81,323.63,26857.0,322.92,324.69,321.81,323.63,26857.0
2023-01-30 13:30:00,323.63,324.16,323.27,323.53,2719.0,323.63,324.16,323.27,323.53,2719.0
2023-01-30 14:00:00,323.3,323.51,322.34,323.28,6987.0,323.3,323.51,322.34,323.28,6987.0
2023-01-30 14:30:00,323.15,324.01,323.07,323.62,8981.0,323.15,324.01,323.07,323.62,8981.0
2023-01-30 15:00:00,323.94,324.67,322.78,323.69,25426.0,323.94,324.67,322.78,323.69,25426.0
2023-01-30 15:30:00,323.45,324.4,323.04,324.39,24539.0,323.45,324.4,323.04,324.39,24539.0
2023-01-31 09:30:00,324.6,327.1,321.44,322.78,6739.0,324.6,327.1,321.44,322.78,6739.0
2023-01-31 10:00:00,322.19,323.41,321.15,322.09,23358.0,322.19,323.41,321.15,322.09,23358.0
2023-01-31 10:30:00,322.23,322.38,320.85,321.32,6900.0,322.23,322.38,320.85,321.32,6900.0
2023-01-31 11:00:00,321.54,322.63,321.15,321.29,7751.0,321.54,322.63,321.15,321.29,7751.0
2023-01-31 11:30:00,321.22,323.05,321.09,323.05,3500.0,321.22,323.05,321.09,323.05,3500.0
2023-01-31 12:00:00,323.26,323.36,322.68,323.21,6927.0,323.26,323.36,322.68,323.21,6927.0
2023-01-31 12:30:00,324.18,326.14,324.18,326.0,8220.0,324.18,326.14,324.18,326.0,8220.0
2023-01-31 13:00:00,326.01,327.64,326.0,326.93,7280.0,326.01,327.64,326.0,326.93,7280.0
2023-01-31 13:30:00,327.02,328.36,327.02,327.78,4466.0,327.02,328.36,327.02,327.78,4466.0
2023-01-31 14:00:00,327.77,328.45,327.11,327.25,5263.0,327.77,328.45,327.11,327.25,5263.0
2023-01-31 14:30:00,327.41,327.45,324.98,325.31,10397.0,327.41,327.45,324.98,325.31,10397.0
2023-01-31 15:00:00,325.51,326.24,324.62,324.62,7938.0,325.51,326.24,324.62,324.62,7938.0
2023-01-31 15:30:00,324.83,328.58,324.2,328.58,43514.0,324.83,328.58,324.2,328.58,43514.0
2023-02-01 09:30:00,329.95,335.2,329.47,333.86,10409.0,329.95,335.2,329.47,333.86,10409.0
2023-02-01 10:00:00,335.67,336.72,331.17,332.6,6946.0,335.67,336.72,331.17,332.6,6946.0
2023-02-01 10:30:00,332.61,332.76,331.49,332.0,11027.0,332.61,332.76,331.49,332.0,11027.0
2023-02-01 11:00:00,332.31,332.77,330.73,331.27,6310.0,332.31,332.77,330.73,331.27,6310.0
2023-02-01 11:30:00,331.31,332.53,330.58,330.81,3171.0,331.31,332.53,330.58,330.81,3171.0
2023-02-01 12:00:00,330.48,331.6,330.02,331.17,4578.0,330.48,331.6,330.02,331.17,4578.0
2023-02-01 12:30:00,331.13,331.54,330.8,331.42,6180.0,331.13,331.54,330.8,331.42,6180.0
2023-02-01 13:00:00,331.3,332.63,331.3,332.35,5973.0,331.3,332.63,331.3,332.35,5973.0
2023-02-01 13:30:00,332.4,333.5,332.3,333.5,8769.0,332.4,333.5,332.3,333.5,8769.0
2023-02-01 14:00:00,333.15,333.15,331.62,332.68,5825.0,333.15,333.15,331.62,332.68,5825.0
2023-02-01 14:30:00,332.9,336.6,331.11,336.6,13308.0,332.9,336.6,331.11,336.6,13308.0
2023-02-01 15:00:00,336.67,339.12,336.49,338.99,16225.0,336.67,339.12,336.49,338.99,16225.0
2023-02-01 15:30:00,338.98,340.45,337.49,338.16,37675.0,338.98,340.45,337.49,338.16,37675.0
2023-02-02 09:30:00,340.1,343.84,339.59,339.9,6411.0,340.1,343.84,339.59,339.9,6411.0
2023-02-02 10:00:00,340.72,342.83,339.24,342.83,18769.0,340.72,342.83,339.24,342.83,18769.0
2023-02-02 10:30:00,342.54,345.34,342.54,344.87,16589.0,342.54,345.34,342.54,344.87,16589.0
2023-02-02 11:00:00,344.87,346.99,344.86,346.37,34704.0,344.87,346.99,344.86,346.37,34704.0
2023-02-02 11:30:00,345.97,346.33,345.04,345.09,3101.0,345.97,346.33,345.04,345.09,3101.0
2023-02-02 12:00:00,345.37,345.37,343.44,343.93,3070.0,345.37,345.37,343.44,343.93,3070.0
2023-02-02 12:30:00,343.82,344.54,343.27,344.54,6762.0,343.82,344.54,343.27,344.54,6762.0
2023-02-02 13:00:00,344.91,345.52,344.28,344.8,6515.0,344.91,345.52,344.28,344.8,6515.0
2023-02-02 13:30:00,344.82,345.97,344.82,345.97,4100.0,344.82,345.97,344.82,345.97,4100.0
2023-02-02 14:00:00,346.28,346.28,343.08,343.13,6180.0,346.28,346.28,343.08,343.13,6180.0
2023-02-02 14:30:00,343.43,344.0,342.87,343.38,8524.0,343.43,344.0,342.87,343.38,8524.0
2023-02-02 15:00:00,343.42,343.51,342.71,343.41,11130.0,343.42,343.51,342.71,343.41,11130.0
2023-02-02 15:30:00,343.49,344.76,343.26,344.44,24167.0,343.49,344.76,343.26,344.44,24167.0
2023-02-03 09:30:00,340.5,342.95,338.6,339.25,7701.0,340.5,342.95,338.6,339.25,7701.0
2023-02-03 10:00:00,337.46,341.57,337.46,341.15,4601.0,337.46,341.57,337.46,341.15,4601.0
2023-02-03 10:30:00,341.19,344.11,341.1,344.03,4150.0,341.19,344.11,341.1,344.03,4150.0
2023-02-03 11:00:00,344.24,344.24,343.3,343.56,2544.0,344.24,344.24,343.3,343.56,2544.0
2023-02-03 11:30:00,342.87,343.0,341.1,341.28,2280.0,342.87,343.0,341.1,341.28,2280.0
2023-02-03 12:00:00,340.91,341.37,340.56,341.25,1928.0,340.91,341.37,340.56,341.25,1928.0
2023-02-03 12:30:00,341.26,343.08,341.25,341.95,5762.0,341.26,343.08,341.25,341.95,5762.0
2023-02-03 13:00:00,340.8,340.8,340.16,340.19,1700.0,340.8,340.8,340.16,340.19,1700.0
2023-02-03 13:30:00,339.92,340.23,339.18,340.15,2902.0,339.92,340.23,339.18,340.15,2902.0
2023-02-03 14:00:00,339.85,340.26,339.37,339.63,2681.0,339.85,340.26,339.37,339.63,2681.0
2023-02-03 14:30:00,339.66,340.54,339.45,339.97,4016.0,339.66,340.54,339.45,339.97,4016.0
2023-02-03 15:00:00,339.39,341.21,339.17,341.05,6011.0,339.39,341.21,339.17,341.05,6011.0
2023-02-03 15:30:00,340.73,341.65,340.23,341.41,27922.0,340.73,341.65,340.23,341.41,27922.0
2023-02-06 09:30:00,338.99,341.16,337.48,341.16,9365.0,338.99,341.16,337.48,341.16,9365.0
2023-02-06 10:00:00,340.87,341.52,339.99,340.0,3458.0,340.87,341.52,339.99,340.0,3458.0
2023-02-06 10:30:00,339.99,340.72,339.41,340.71,3036.0,339.99,340.72,339.41,340.71,3036.0
2023-02-06 11:00:00,340.37,340.81,339.84,340.54,2800.0,340.37,340.81,339.84,340.54,2800.0
2023-02-06 11:30:00,340.81,340.81,338.91,339.52,10647.0,340.81,340.81,338.91,339.52,10647.0
2023-02-06 12:00:00,338.7,339.29,338.51,339.29,11141.0,338.7,339.29,338.51,339.29,11141.0
2023-02-06 12:30:00,339.05,339.18,338.46,338.46,2500.0,339.05,339.18,338.46,338.46,2500.0
2023-02-06 13:00:00,338.79,339.5,338.68,338.92,9657.0,338.79,339.5,338.68,338.92,9657.0
2023-02-06 13:30:00,339.02,339.83,338.91,339.4,2055.0,339.02,339.83,338.91,339.4,2055.0
2023-02-06 14:00:00,339.14,340.44,339.02,339.15,8300.0,339.14,340.44,339.02,339.15,8300.0
2023-02-06 14:30:00,339.15,339.15,338.18,338.99,3644.0,339.15,339.15,338.18,338.99,3644.0
2023-02-06 15:00:00,338.99,338.99,337.78,337.79,4720.0,338.99,338.99,337.78,337.79,4720.0
2023-02-06 15:30:00,337.39,337.6,336.57,337.01,33548.0,337.39,337.6,336.57,337.01,33548.0
2023-02-07 09:30:00,335.98,336.99,334.67,336.15,3657.0,335.98,336.99,334.67,336.15,3657.0
2023-02-07 10:00:00,335.92,336.18,335.75,336.18,2523.0,335.92,336.18,335.75,336.18,2523.0
2023-02-07 10:30:00,335.72,336.48,335.68,335.79,3416.0,335.72,336.48,335.68,335.79,3416.0
2023-02-07 11:00:00,335.71,337.73,335.71,337.36,2798.0,335.71,337.73,335.71,337.36,2798.0
2023-02-07 11:30:00,337.39,337.52,337.06,337.21,1981.0,337.39,337.52,337.06,337.21,1981.0
2023-02-07 12:00:00,337.73,338.32,337.37,337.55,3838.0,337.73,338.32,337.37,337.55,3838.0
2023-02-07 12:30:00,337.56,340.44,337.5,340.25,3219.0,337.56,340.44,337.5,340.25,3219.0
2023-02-07 13:00:00,340.26,340.29,338.83,338.83,1007.0,340.26,340.29,338.83,338.83,1007.0
2023-02-07 13:30:00,338.55,338.55,336.94,338.23,6874.0,338.55,338.55,336.94,338.23,6874.0
2023-02-07 14:00:00,339.05,341.34,339.05,340.57,3108.0,339.05,341.34,339.05,340.57,3108.0
2023-02-07 14:30:00,341.33,342.43,341.03,342.18,3215.0,341.33,342.43,341.03,342.18,3215.0
2023-02-07 15:00:00,342.43,343.97,342.28,343.97,4250.0,342.43,343.97,342.28,343.97,4250.0
2023-02-07 15:30:00,344.05,344.88,343.02,343.63,21555.0,344.05,344.88,343.02,343.63,21555.0
2023-02-08 09:30:00,342.93,345.02,342.3,343.32,3982.0,342.93,345.02,342.3,343.32,3982.0
2023-02-08 10:00:00,343.74,344.33,342.68,342.86,3256.0,343.74,344.33,342.68,342.86,3256.0
2023-02-08 10:30:00,342.45,343.08,341.56,342.19,4154.0,342.45,343.08,341.56,342.19,4154.0
2023-02-08 11:00:00,342.05,342.09,340.59,340.59,2986.0,342.05,342.09,340.59,340.59,2986.0
2023-02-08 11:30:00,340.65,342.59,340.64,342.59,3320.0,340.65,342.59,340.64,342.59,3320.0
2023-02-08 12:00:00,342.82,342.98,341.64,342.98,4440.0,342.82,342.98,341.64,342.98,4440.0
2023-02-08 12:30:00,343.11,344.13,342.71,344.07,4707.0,343.11,344.13,342.71,344.07,4707.0
2023-02-08 13:00:00,344.16,344.78,343.77,344.51,2336.0,344.16,344.78,343.77,344.51,2336.0
2023-02-08 13:30:00,343.71,344.87,343.71,344.04,4511.0,343.71,344.87,343.71,344.04,4511.0
2023-02-08 14:00:00,343.7,344.51,343.17,344.07,4556.0,343.7,344.51,343.17,344.07,4556.0
2023-02-08 14:30:00,343.53,344.15,342.57,343.94,4733.0,343.53,344.15,342.57,343.94,4733.0
2023-02-08 15:00:00,343.94,343.94,342.02,343.07,6337.0,343.94,343.94,342.02,343.07,6337.0
2023-02-08 15:30:00,343.11,343.74,341.72,342.04,41954.0,343.11,343.74,341.72,342.04,41954.0
2023-02-09 09:30:00,345.34,346.14,343.38,344.56,3203.0,345.34,346.14,343.38,344.56,3203.0
2023-02-09 10:00:00,344.82,346.24,343.71,343.71,5534.0,344.82,346.24,343.71,343.71,5534.0
2023-02-09 10:30:00,344.42,345.12,344.04,344.35,3123.0,344.42,345.12,344.04,344.35,3123.0
2023-02-09 11:00:00,343.65,343.65,341.59,341.63,2530.0,343.65,343.65,341.59,341.63,2530.0
2023-02-09 11:30:00,342.16,343.05,341.79,343.05,1540.0,342.16,343.05,341.79,343.05,1540.0
2023-02-09 12:00:00,342.75,343.8,342.58,342.91,1100.0,342.75,343.8,342.58,342.91,1100.0
2023-02-09 12:30:00,342.52,342.52,341.13,342.13,2704.0,342.52,342.52,341.13,342.13,2704.0
2023-02-09 13:00:00,342.0,342.0,340.76,341.23,1000.0,342.0,342.0,340.76,341.23,1000.0
2023-02-09 13:30:00,340.79,340.84,340.19,340.62,1600.0,340.79,340.84,340.19,340.62,1600.0
2023-02-09 14:00:00,340.3,340.3,339.06,339.06,2101.0,340.3,340.3,339.06,339.06,2101.0
2023-02-09 14:30:00,339.4,340.11,338.94,339.72,8662.0,339.4,340.11,338.94,339.72,8662.0
2023-02-09 15:00:00,339.42,339.42,336.02,336.12,3922.0,339.42,339.42,336.02,336.12,3922.0
2023-02-09 15:30:00,335.85,337.57,335.39,336.84,28664.0,335.85,337.57,335.39,336.84,28664.0
2023-02-10 09:30:00,335.97,337.4,332.49,337.27,7667.0,335.97,337.4,332.49,337.27,7667.0
2023-02-10 10:00:00,336.66,337.75,335.82,337.69,3304.0,336.66,337.75,335.82,337.69,3304.0
2023-02-10 10:30:00,337.07,337.07,333.58,335.11,3596.0,337.07,337.07,333.58,335.11,3596.0
2023-02-10 11:00:00,335.34,335.7,334.67,334.71,1927.0,335.34,335.7,334.67,334.71,1927.0
2023-02-10 11:30:00,334.66,334.81,333.83,333.83,3562.0,334.66,334.81,333.83,333.83,3562.0
2023-02-10 12:00:00,333.88,333.88,333.13,333.69,1326.0,333.88,333.88,333.13,333.69,1326.0
2023-02-10 12:30:00,333.71,334.35,333.62,333.94,3501.0,333.71,334.35,333.62,333.94,3501.0
2023-02-10 13:00:00,334.2,334.4,333.88,334.28,1977.0,334.2,334.4,333.88,334.28,1977.0
2023-02-10 13:30:00,333.99,333.99,332.65,332.93,2225.0,333.99,333.99,332.65,332.93,2225.0
2023-02-10 14:00:00,332.74,333.85,332.6,333.77,3036.0,332.74,333.85,332.6,333.77,3036.0
2023-02-10 14:30:00,333.85,334.76,333.84,334.55,3473.0,333.85,334.76,333.84,334.55,3473.0
2023-02-10 15:00:00,334.43,334.75,332.9,333.72,4945.0,334.43,334.75,332.9,333.72,4945.0
2023-02-10 15:30:00,333.85,334.62,333.56,334.12,21074.0,333.85,334.62,333.56,334.12,21074.0
2023-02-13 09:30:00,335.76,335.77,332.53,335.77,10653.0,335.76,335.77,332.53,335.77,10653.0
2023-02-13 10:00:00,336.31,337.51,335.72,336.61,8205.0,336.31,337.51,335.72,336.61,8205.0
2023-02-13 10:30:00,336.96,338.59,336.96,337.01,4134.0,336.96,338.59,336.96,337.01,4134.0
2023-02-13 11:00:00,337.32,338.09,336.8,337.34,6878.0,337.32,338.09,336.8,337.34,6878.0
2023-02-13 11:30:00,336.95,338.01,336.7,338.01,3615.0,336.95,338.01,336.7,338.01,3615.0
2023-02-13 12:00:00,338.21,339.65,338.21,339.39,3217.0,338.21,339.65,338.21,339.39,3217.0
2023-02-13 12:30:00,339.5,339.94,338.68,338.68,6674.0,339.5,339.94,338.68,338.68,6674.0
2023-02-13 13:00:00,338.34,338.41,337.24,338.36,5380.0,338.34,338.41,337.24,338.36,5380.0
2023-02-13 13:30:00,338.13,338.56,337.55,337.68,7781.0,338.13,338.56,337.55,337.68,7781.0
2023-02-13 14:00:00,337.66,337.81,336.07,337.38,11466.0,337.66,337.81,336.07,337.38,11466.0
2023-02-13 14:30:00,337.56,337.56,336.12,336.78,12182.0,337.56,337.56,336.12,336.78,12182.0
2023-02-13 15:00:00,336.55,337.75,336.13,337.03,6184.0,336.55,337.75,336.13,337.03,6184.0
2023-02-13 15:30:00,337.02,339.05,336.98,338.83,40497.0,337.02,339.05,336.98,338.83,40497.0
2023-02-14 09:30:00,338.56,339.4,336.65,338.81,2725.0,338.56,339.4,336.65,338.81,2725.0
2023-02-14 10:00:00,338.35,341.94,338.28,341.33,18589.0,338.35,341.94,338.28,341.33,18589.0
2023-02-14 10:30:00,340.63,340.63,334.41,336.26,16144.0,340.63,340.63,334.41,336.26,16144.0
2023-02-14 11:00:00,335.69,337.24,335.33,335.33,11967.0,335.69,337.24,335.33,335.33,11967.0
2023-02-14 11:30:00,335.29,336.35,334.34,335.48,2303.0,335.29,336.35,334.34,335.48,2303.0
2023-02-14 12:00:00,335.69,337.42,335.69,336.97,5173.0,335.69,337.42,335.69,336.97,5173.0
2023-02-14 12:30:00,336.99,337.96,336.99,337.93,1961.0,336.99,337.96,336.99,337.93,1961.0
2023-02-14 13:00:00,338.32,339.6,337.96,338.86,3229.0,338.32,339.6,337.96,338.86,3229.0
2023-02-14 13:30:00,338.91,339.15,338.64,338.78,2020.0,338.91,339.15,338.64,338.78,2020.0
2023-02-14 14:00:00,338.68,339.46,338.19,338.62,12283.0,338.68,339.46,338.19,338.62,12283.0
2023-02-14 14:30:00,338.69,339.85,338.69,339.19,10023.0,338.69,339.85,338.69,339.19,10023.0
2023-02-14 15:00:00,339.19,339.21,338.3,339.1,8310.0,339.19,339.21,338.3,339.1,8310.0
2023-02-14 15:30:00,339.15,340.09,338.59,339.23,47012.0,339.15,340.09,338.59,339.23,47012.0
2023-02-15 09:30:00,341.0,341.0,328.39,334.48,108230.0,341.0,341.0,328.39,334.48,108230.0
2023-02-15 10:00:00,334.48,338.13,330.03,333.56,172867.0,334.48,338.13,330.03,333.56,172867.0
2023-02-15 10:30:00,333.01,334.0,328.79,330.25,44340.0,333.01,334.0,328.79,330.25,44340.0
2023-02-15 11:00:00,331.18,334.33,329.64,331.31,16312.0,331.18,334.33,329.64,331.31,16312.0
2023-02-15 11:30:00,331.19,332.88,329.65,332.24,9614.0,331.19,332.88,329.65,332.24,9614.0
2023-02-15 12:00:00,332.44,334.02,331.27,333.32,14988.0,332.44,334.02,331.27,333.32,14988.0
2023-02-15 12:30:00,333.36,336.01,332.89,335.59,24082.0,333.36,336.01,332.89,335.59,24082.0
2023-02-15 13:00:00,335.91,336.14,334.09,334.81,8444.0,335.91,336.14,334.09,334.81,8444.0
2023-02-15 13:30:00,335.01,335.68,333.51,334.31,40383.0,335.01,335.68,333.51,334.31,40383.0
2023-02-15 14:00:00,334.27,334.78,333.47,333.78,13320.0,334.27,334.78,333.47,333.78,13320.0
2023-02-15 14:30:00,334.25,335.28,333.16,333.16,71252.0,334.25,335.28,333.16,333.16,71252.0
2023-02-15 15:00:00,333.31,335.4,333.24,335.19,13378.0,333.31,335.4,333.24,335.19,13378.0
2023-02-15 15:30:00,335.17,336.84,334.18,336.58,58543.0,335.17,336.84,334.18,336.58,58543.0
2023-02-16 09:30:00,332.25,332.25,326.38,327.07,27060.0,332.25,332.25,326.38,327.07,27060.0
2023-02-16 10:00:00,326.73,328.42,325.54,328.25,27781.0,326.73,328.42,325.54,328.25,27781.0
2023-02-16 10:30:00,327.86,329.86,326.52,327.29,16997.0,327.86,329.86,326.52,327.29,16997.0
2023-02-16 11:00:00,327.75,329.31,327.43,328.81,7699.0,327.75,329.31,327.43,328.81,7699.0
2023-02-16 11:30:00,328.76,328.82,326.36,326.36,4722.0,328.76,328.82,326.36,326.36,4722.0
2023-02-16 12:00:00,326.57,327.76,326.05,327.1,10349.0,326.57,327.76,326.05,327.1,10349.0
2023-02-16 12:30:00,327.14,328.4,326.22,326.49,7606.0,327.14,328.4,326.22,326.49,7606.0
2023-02-16 13:00:00,326.55,327.01,325.89,326.04,13165.0,326.55,327.01,325.89,326.04,13165.0
2023-02-16 13:30:00,326.0,328.11,325.8,327.49,10797.0,326.0,328.11,325.8,327.49,10797.0
2023-02-16 14:00:00,327.44,327.68,326.99,327.52,8205.0,327.44,327.68,326.99,327.52,8205.0
2023-02-16 14:30:00,327.72,327.76,326.6,326.6,11080.0,327.72,327.76,326.6,326.6,11080.0
2023-02-16 15:00:00,326.15,327.88,325.39,327.69,25671.0,326.15,327.88,325.39,327.69,25671.0
2023-02-16 15:30:00,327.69,327.99,325.76,327.12,79354.0,327.69,327.99,325.76,327.12,79354.0
2023-02-17 09:30:00,326.11,329.55,325.87,328.95,15712.0,326.11,329.55,325.87,328.95,15712.0
2023-02-17 10:00:00,328.61,329.16,326.73,326.74,30927.0,328.61,329.16,326.73,326.74,30927.0
2023-02-17 10:30:00,327.13,327.38,323.6,324.33,29002.0,327.13,327.38,323.6,324.33,29002.0
2023-02-17 11:00:00,324.5,325.64,323.76,325.17,16542.0,324.5,325.64,323.76,325.17,16542.0
2023-02-17 11:30:00,325.17,326.48,324.86,325.13,22624.0,325.17,326.48,324.86,325.13,22624.0
2023-02-17 12:00:00,325.07,327.09,325.07,326.06,22503.0,325.07,327.09,325.07,326.06,22503.0
2023-02-17 12:30:00,325.85,326.55,325.85,326.11,9861.0,325.85,326.55,325.85,326.11,9861.0
2023-02-17 13:00:00,326.11,328.03,325.71,327.34,19078.0,326.11,328.03,325.71,327.34,19078.0
2023-02-17 13:30:00,327.3,327.98,326.42,327.2,18944.0,327.3,327.98,326.42,327.2,18944.0
2023-02-17 14:00:00,327.21,328.05,326.56,327.07,26324.0,327.21,328.05,326.56,327.07,26324.0
2023-02-17 14:30:00,327.16,327.45,326.0,327.1,18969.0,327.16,327.45,326.0,327.1,18969.0
2023-02-17 15:00:00,327.24,327.71,326.71,326.97,38691.0,327.24,327.71,326.71,326.97,38691.0
2023-02-17 15:30:00,326.74,328.73,326.43,328.73,86272.0,326.74,328.73,326.43,328.73,86272.0
2023-02-21 09:30:00,326.64,328.69,320.9,322.28,144752.0,326.64,328.69,320.9,322.28,144752.0
2023-02-21 10:00:00,322.19,324.89,321.45,324.31,15384.0,322.19,324.89,321.45,324.31,15384.0
2023-02-21 10:30:00,324.88,325.51,323.92,324.13,10212.0,324.88,325.51,323.92,324.13,10212.0
2023-02-21 11:00:00,324.23,324.23,321.75,322.96,3002.0,324.23,324.23,321.75,322.96,3002.0
2023-02-21 11:30:00,322.92,322.92,322.0,322.42,13305.0,322.92,322.92,322.0,322.42,13305.0
2023-02-21 12:00:00,322.24,322.49,321.6,322.49,10750.0,322.24,322.49,321.6,322.49,10750.0
2023-02-21 12:30:00,322.36,322.54,320.75,320.97,6960.0,322.36,322.54,320.75,320.97,6960.0
2023-02-21 13:00:00,321.05,321.27,319.26,319.26,8609.0,321.05,321.27,319.26,319.26,8609.0
2023-02-21 13:30:00,319.26,319.85,318.14,318.15,10378.0,319.26,319.85,318.14,318.15,10378.0
2023-02-21 14:00:00,318.12,320.16,317.98,320.16,5964.0,318.12,320.16,317.98,320.16,5964.0
2023-02-21 14:30:00,320.11,320.63,319.59,319.88,12103.0,320.11,320.63,319.59,319.88,12103.0
2023-02-21 15:00:00,319.98,320.22,318.79,319.56,10222.0,319.98,320.22,318.79,319.56,10222.0
2023-02-21 15:30:00,319.68,320.21,318.76,320.19,58240.0,319.68,320.21,318.76,320.19,58240.0
2023-02-22 09:30:00,320.18,321.78,317.26,318.23,7306.0,320.18,321.78,317.26,318.23,7306.0
2023-02-22 10:00:00,318.46,319.39,317.75,318.93,14892.0,318.46,319.39,317.75,318.93,14892.0
2023-02-22 10:30:00,318.93,319.4,317.86,319.18,23228.0,318.93,319.4,317.86,319.18,23228.0
2023-02-22 11:00:00,319.29,320.52,318.94,320.5,10703.0,319.29,320.52,318.94,320.5,10703.0
2023-02-22 11:30:00,320.7,321.32,320.22,320.63,8175.0,320.7,321.32,320.22,320.63,8175.0
2023-02-22 12:00:00,320.44,322.36,320.26,321.87,5960.0,320.44,322.36,320.26,321.87,5960.0
2023-02-22 12:30:00,321.69,322.3,321.24,321.36,5952.0,321.69,322.3,321.24,321.36,5952.0
2023-02-22 13:00:00,321.43,322.75,321.28,322.36,5537.0,321.43,322.75,321.28,322.36,5537.0
2023-02-22 13:30:00,322.56,322.57,321.62,321.77,4082.0,322.56,322.57,321.62,321.77,4082.0
2023-02-22 14:00:00,321.72,323.84,320.89,321.41,7011.0,321.72,323.84,320.89,321.41,7011.0
2023-02-22 14:30:00,321.36,321.36,319.15,319.17,12868.0,321.36,321.36,319.15,319.17,12868.0
2023-02-22 15:00:00,319.35,320.24,318.95,319.71,19880.0,319.35,320.24,318.95,319.71,19880.0
2023-02-22 15:30:00,319.44,321.1,319.08,321.02,62923.0,319.44,321.1,319.08,321.02,62923.0
2023-02-23 09:30:00,322.95,325.39,321.1,323.52,9362.0,322.95,325.39,321.1,323.52,9362.0
2023-02-23 10:00:00,324.27,324.31,322.63,323.51,10582.0,324.27,324.31,322.63,323.51,10582.0
2023-02-23 10:30:00,323.3,324.56,322.65,323.35,66631.0,323.3,324.56,322.65,323.35,66631.0
2023-02-23 11:00:00,323.28,324.32,323.06,323.23,23704.0,323.28,324.32,323.06,323.23,23704.0
2023-02-23 11:30:00,323.27,323.35,321.59,321.62,7031.0,323.27,323.35,321.59,321.62,7031.0
2023-02-23 12:00:00,321.62,322.34,321.26,321.26,6228.0,321.62,322.34,321.26,321.26,6228.0
2023-02-23 12:30:00,321.03,322.55,321.03,321.86,7268.0,321.03,322.55,321.03,321.86,7268.0
2023-02-23 13:00:00,322.04,322.19,321.75,322.04,7291.0,322.04,322.19,321.75,322.04,7291.0
2023-02-23 13:30:00,321.99,322.21,321.54,321.94,6755.0,321.99,322.21,321.54,321.94,6755.0
2023-02-23 14:00:00,321.89,323.14,321.59,323.1,5688.0,321.89,323.14,321.59,323.1,5688.0
2023-02-23 14:30:00,322.88,323.3,322.39,322.46,7881.0,322.88,323.3,322.39,322.46,7881.0
2023-02-23 15:00:00,322.33,323.02,321.99,322.28,14813.0,322.33,323.02,321.99,322.28,14813.0
2023-02-23 15:30:00,322.32,323.13,322.06,323.06,37344.0,322.32,323.13,322.06,323.06,37344.0
2023-02-24 09:30:00,321.78,321.78,313.83,314.86,21468.0,321.78,321.78,313.83,314.86,21468.0
2023-02-24 10:00:00,315.23,315.23,313.1,313.62,11934.0,315.23,315.23,313.1,313.62,11934.0
2023-02-24 10:30:00,314.06,314.24,312.8,313.43,10311.0,314.06,314.24,312.8,313.43,10311.0
2023-02-24 11:00:00,314.0,315.44,312.94,315.44,9971.0,314.0,315.44,312.94,315.44,9971.0
2023-02-24 11:30:00,315.28,315.98,314.42,315.09,6886.0,315.28,315.98,314.42,315.09,6886.0
2023-02-24 12:00:00,314.98,314.98,312.98,313.38,7932.0,314.98,314.98,312.98,313.38,7932.0
2023-02-24 12:30:00,313.13,313.58,312.71,312.71,5200.0,313.13,313.58,312.71,312.71,5200.0
2023-02-24 13:00:00,312.5,312.83,312.01,312.62,5195.0,312.5,312.83,312.01,312.62,5195.0
2023-02-24 13:30:00,312.55,314.37,311.77,313.46,6676.0,312.55,314.37,311.77,313.46,6676.0
2023-02-24 14:00:00,313.47,313.81,312.89,312.94,7864.0,313.47,313.81,312.89,312.94,7864.0
2023-02-24 14:30:00,313.06,314.05,312.18,314.05,8533.0,313.06,314.05,312.18,314.05,8533.0
2023-02-24 15:00:00,313.83,315.29,313.46,314.92,20542.0,313.83,315.29,313.46,314.92,20542.0
2023-02-24 15:30:00,315.0,315.1,312.75,314.04,52021.0,315.0,315.1,312.75,314.04,52021.0
2023-02-27 09:30:00,317.6,318.09,314.62,314.62,5309.0,317.6,318.09,314.62,314.62,5309.0
2023-02-27 10:00:00,315.04,317.7,315.04,317.26,7004.0,315.04,317.7,315.04,317.26,7004.0
2023-02-27 10:30:00,317.98,317.98,315.24,315.96,4647.0,317.98,317.98,315.24,315.96,4647.0
2023-02-27 11:00:00,315.54,316.28,314.88,315.15,10548.0,315.54,316.28,314.88,315.15,10548.0
2023-02-27 11:30:00,314.9,315.25,313.61,313.74,10094.0,314.9,315.25,313.61,313.74,10094.0
2023-02-27 12:00:00,313.64,314.86,312.98,314.29,13778.0,313.64,314.86,312.98,314.29,13778.0
2023-02-27 12:30:00,314.38,315.2,314.37,314.81,9384.0,314.38,315.2,314.37,314.81,9384.0
2023-02-27 13:00:00,315.06,315.39,313.95,313.95,7183.0,315.06,315.39,313.95,313.95,7183.0
2023-02-27 13:30:00,314.07,314.14,312.84,313.38,5248.0,314.07,314.14,312.84,313.38,5248.0
2023-02-27 14:00:00,313.79,314.16,312.6,312.72,6637.0,313.79,314.16,312.6,312.72,6637.0
2023-02-27 14:30:00,312.93,312.93,311.77,311.92,7178.0,312.93,312.93,311.77,311.92,7178.0
2023-02-27 15:00:00,311.79,311.79,309.25,309.75,26861.0,311.79,311.79,309.25,309.75,26861.0
2023-02-27 15:30:00,309.69,310.05,308.91,310.04,52670.0,309.69,310.05,308.91,310.04,52670.0
2023-02-28 09:30:00,308.92,312.39,308.92,309.85,13018.0,308.92,312.39,308.92,309.85,13018.0
2023-02-28 10:00:00,310.35,311.65,309.18,311.18,12618.0,310.35,311.65,309.18,311.18,12618.0
2023-02-28 10:30:00,311.16,312.52,311.05,312.3,38229.0,311.16,312.52,311.05,312.3,38229.0
2023-02-28 11:00:00,313.05,314.75,313.05,313.97,7176.0,313.05,314.75,313.05,313.97,7176.0
2023-02-28 11:30:00,313.78,314.05,313.54,314.03,2606.0,313.78,314.05,313.54,314.03,2606.0
2023-02-28 12:00:00,314.32,314.38,312.5,313.37,7114.0,314.32,314.38,312.5,313.37,7114.0
2023-02-28 12:30:00,312.95,313.3,312.12,312.38,13391.0,312.95,313.3,312.12,312.38,13391.0
2023-02-28 13:00:00,313.07,313.2,312.69,312.89,2909.0,313.07,313.2,312.69,312.89,2909.0
2023-02-28 13:30:00,312.92,313.06,312.34,312.56,3238.0,312.92,313.06,312.34,312.56,3238.0
2023-02-28 14:00:00,312.34,312.34,310.48,310.76,14291.0,312.34,312.34,310.48,310.76,14291.0
2023-02-28 14:30:00,310.5,311.11,310.13,310.13,7166.0,310.5,311.11,310.13,310.13,7166.0
2023-02-28 15:00:00,310.14,311.13,309.67,311.13,11771.0,310.14,311.13,309.67,311.13,11771.0
2023-02-28 15:30:00,310.92,311.78,310.24,310.74,35599.0,310.92,311.78,310.24,310.74,35599.0
2023-03-01 09:30:00,308.7,310.07,303.15,307.0,54970.0,308.7,310.07,303.15,307.0,54970.0
2023-03-01 10:00:00,307.26,310.34,306.57,309.63,10946.0,307.26,310.34,306.57,309.63,10946.0
2023-03-01 10:30:00,309.8,309.8,307.1,308.13,47454.0,309.8,309.8,307.1,308.13,47454.0
2023-03-01 11:00:00,308.23,308.71,304.82,306.16,27716.0,308.23,308.71,304.82,306.16,27716.0
2023-03-01 11:30:00,306.19,309.28,305.95,308.78,11390.0,306.19,309.28,305.95,308.78,11390.0
2023-03-01 12:00:00,309.16,310.78,308.91,310.22,5867.0,309.16,310.78,308.91,310.22,5867.0
2023-03-01 12:30:00,309.99,310.71,309.25,309.32,6679.0,309.99,310.71,309.25,309.32,6679.0
2023-03-01 13:00:00,309.05,309.97,308.85,309.53,2902.0,309.05,309.97,308.85,309.53,2902.0
2023-03-01 13:30:00,309.35,309.82,309.04,309.82,14530.0,309.35,309.82,309.04,309.82,14530.0
2023-03-01 14:00:00,309.5,310.42,308.17,308.17,15674.0,309.5,310.42,308.17,308.17,15674.0
2023-03-01 14:30:00,308.01,308.2,307.35,308.2,11192.0,308.01,308.2,307.35,308.2,11192.0
2023-03-01 15:00:00,307.94,308.38,307.44,308.05,79613.0,307.94,308.38,307.44,308.05,79613.0
2023-03-01 15:30:00,308.04,309.75,308.0,309.24,67243.0,308.04,309.75,308.0,309.24,67243.0
2023-03-02 09:30:00,307.73,309.04,305.82,308.15,10819.0,307.73,309.04,305.82,308.15,10819.0
2023-03-02 10:00:00,308.73,310.44,308.12,310.44,11447.0,308.73,310.44,308.12,310.44,11447.0
2023-03-02 10:30:00,309.92,312.07,309.78,311.76,13642.0,309.92,312.07,309.78,311.76,13642.0
2023-03-02 11:00:00,311.96,314.36,311.95,314.32,7230.0,311.96,314.36,311.95,314.32,7230.0
2023-03-02 11:30:00,314.46,315.79,314.35,315.48,9763.0,314.46,315.79,314.35,315.48,9763.0
2023-03-02 12:00:00,315.53,317.19,315.28,317.19,29551.0,315.53,317.19,315.28,317.19,29551.0
2023-03-02 12:30:00,317.35,318.29,316.43,316.87,57391.0,317.35,318.29,316.43,316.87,57391.0
2023-03-02 13:00:00,317.03,317.05,316.55,316.64,2899.0,317.03,317.05,316.55,316.64,2899.0
2023-03-02 13:30:00,316.59,318.58,316.59,318.53,7904.0,316.59,318.58,316.59,318.53,7904.0
2023-03-02 14:00:00,318.69,320.0,318.69,319.61,15053.0,318.69,320.0,318.69,319.61,15053.0
2023-03-02 14:30:00,319.79,319.89,319.26,319.84,6636.0,319.79,319.89,319.26,319.84,6636.0
2023-03-02 15:00:00,319.91,320.77,319.91,320.49,13229.0,319.91,320.77,319.91,320.49,13229.0
2023-03-02 15:30:00,320.45,322.12,320.44,321.43,59357.0,320.45,322.12,320.44,321.43,59357.0
2023-03-03 09:30:00,324.1,324.46,321.05,323.86,7714.0,324.1,324.46,321.05,323.86,7714.0
2023-03-03 10:00:00,324.98,324.98,322.09,323.54,8200.0,324.98,324.98,322.09,323.54,8200.0
2023-03-03 10:30:00,323.42,324.41,323.41,323.82,8314.0,323.42,324.41,323.41,323.82,8314.0
2023-03-03 11:00:00,324.06,324.14,323.58,324.01,3533.0,324.06,324.14,323.58,324.01,3533.0
2023-03-03 11:30:00,324.02,324.91,323.48,324.91,2900.0,324.02,324.91,323.48,324.91,2900.0
2023-03-03 12:00:00,325.0,326.16,325.0,326.16,7751.0,325.0,326.16,325.0,326.16,7751.0
2023-03-03 12:30:00,326.18,327.45,326.07,327.11,6311.0,326.18,327.45,326.07,327.11,6311.0
2023-03-03 13:00:00,327.13,327.36,326.57,326.68,6346.0,327.13,327.36,326.57,326.68,6346.0
2023-03-03 13:30:00,326.56,326.71,325.98,326.0,5165.0,326.56,326.71,325.98,326.0,5165.0
2023-03-03 14:00:00,325.99,326.33,325.54,325.68,4281.0,325.99,326.33,325.54,325.68,4281.0
2023-03-03 14:30:00,325.87,326.26,325.5,326.26,6015.0,325.87,326.26,325.5,326.26,6015.0
2023-03-03 15:00:00,326.36,326.61,326.07,326.3,7199.0,326.36,326.61,326.07,326.3,7199.0
2023-03-03 15:30:00,326.34,326.98,325.83,326.75,44098.0,326.34,326.98,325.83,326.75,44098.0
2023-03-06 09:30:00,326.65,330.64,326.59,330.54,8233.0,326.65,330.64,326.59,330.54,8233.0
2023-03-06 10:00:00,331.3,331.48,328.48,329.49,14817.0,331.3,331.48,328.48,329.49,14817.0
2023-03-06 10:30:00,329.31,329.66,328.2,328.71,4703.0,329.31,329.66,328.2,328.71,4703.0
2023-03-06 11:00:00,328.67,329.6,328.57,328.57,4761.0,328.67,329.6,328.57,328.57,4761.0
2023-03-06 11:30:00,328.58,328.68,327.58,328.39,5855.0,328.58,328.68,327.58,328.39,5855.0
2023-03-06 12:00:00,328.29,328.7,327.68,328.64,4554.0,328.29,328.7,327.68,328.64,4554.0
2023-03-06 12:30:00,328.21,328.21,325.82,326.41,21045.0,328.21,328.21,325.82,326.41,21045.0
2023-03-06 13:00:00,326.59,326.59,324.04,324.63,23079.0,326.59,326.59,324.04,324.63,23079.0
2023-03-06 13:30:00,324.68,324.88,323.64,323.98,4674.0,324.68,324.88,323.64,323.98,4674.0
2023-03-06 14:00:00,323.74,323.82,322.66,323.16,7762.0,323.74,323.82,322.66,323.16,7762.0
2023-03-06 14:30:00,323.27,323.53,322.1,322.22,8025.0,323.27,323.53,322.1,322.22,8025.0
2023-03-06 15:00:00,322.24,322.24,321.02,321.02,12011.0,322.24,322.24,321.02,321.02,12011.0
2023-03-06 15:30:00,321.16,321.77,320.85,321.52,44593.0,321.16,321.77,320.85,321.52,44593.0
2023-03-07 09:30:00,322.17,322.17,318.13,318.69,12211.0,322.17,322.17,318.13,318.69,12211.0
2023-03-07 10:00:00,318.92,318.92,314.09,315.16,22406.0,318.92,318.92,314.09,315.16,22406.0
2023-03-07 10:30:00,315.63,316.43,312.8,312.8,10475.0,315.63,316.43,312.8,312.8,10475.0
2023-03-07 11:00:00,313.18,314.78,313.14,313.14,8575.0,313.18,314.78,313.14,313.14,8575.0
2023-03-07 11:30:00,313.14,313.88,312.92,313.07,9217.0,313.14,313.88,312.92,313.07,9217.0
2023-03-07 12:00:00,313.39,314.12,312.92,313.48,5302.0,313.39,314.12,312.92,313.48,5302.0
2023-03-07 12:30:00,313.23,313.35,312.77,312.78,8353.0,313.23,313.35,312.77,312.78,8353.0
2023-03-07 13:00:00,312.67,312.99,312.36,312.71,4992.0,312.67,312.99,312.36,312.71,4992.0
2023-03-07 13:30:00,312.53,312.57,310.87,311.79,32905.0,312.53,312.57,310.87,311.79,32905.0
2023-03-07 14:00:00,311.88,311.93,310.88,311.09,7722.0,311.88,311.93,310.88,311.09,7722.0
2023-03-07 14:30:00,311.16,312.2,310.76,311.7,15587.0,311.16,312.2,310.76,311.7,15587.0
2023-03-07 15:00:00,311.87,312.16,310.81,310.85,22468.0,311.87,312.16,310.81,310.85,22468.0
2023-03-07 15:30:00,310.88,311.55,308.72,309.13,99486.0,310.88,311.55,308.72,309.13,99486.0
2023-03-08 09:30:00,309.15,310.91,307.06,308.5,11270.0,309.15,310.91,307.06,308.5,11270.0
2023-03-08 10:00:00,308.6,310.98,306.72,310.79,7812.0,308.6,310.98,306.72,310.79,7812.0
2023-03-08 10:30:00,311.09,312.65,309.7,309.7,12208.0,311.09,312.65,309.7,309.7,12208.0
2023-03-08 11:00:00,309.73,311.4,309.7,311.33,12894.0,309.73,311.4,309.7,311.33,12894.0
2023-03-08 11:30:00,311.01,311.83,310.7,311.14,4850.0,311.01,311.83,310.7,311.14,4850.0
2023-03-08 12:00:00,310.86,311.9,310.15,311.25,7876.0,310.86,311.9,310.15,311.25,7876.0
2023-03-08 12:30:00,311.12,311.12,309.13,309.32,6095.0,311.12,311.12,309.13,309.32,6095.0
2023-03-08 13:00:00,309.63,310.52,309.35,309.72,5990.0,309.63,310.52,309.35,309.72,5990.0
2023-03-08 13:30:00,309.67,310.18,308.94,309.58,6654.0,309.67,310.18,308.94,309.58,6654.0
2023-03-08 14:00:00,309.31,310.0,309.09,310.0,6039.0,309.31,310.0,309.09,310.0,6039.0
2023-03-08 14:30:00,309.77,310.42,309.35,309.47,4751.0,309.77,310.42,309.35,309.47,4751.0
2023-03-08 15:00:00,309.72,310.0,308.37,309.22,14861.0,309.72,310.0,308.37,309.22,14861.0
2023-03-08 15:30:00,309.45,310.29,309.1,309.82,50458.0,309.45,310.29,309.1,309.82,50458.0
2023-03-09 09:30:00,311.2,312.69,310.71,311.13,9050.0,311.2,312.69,310.71,311.13,9050.0
2023-03-09 10:00:00,311.44,312.05,310.06,312.04,10351.0,311.44,312.05,310.06,312.04,10351.0
2023-03-09 10:30:00,312.06,313.05,311.83,311.93,7948.0,312.06,313.05,311.83,311.93,7948.0
2023-03-09 11:00:00,311.85,312.71,311.79,312.07,2826.0,311.85,312.71,311.79,312.07,2826.0
2023-03-09 11:30:00,312.05,312.13,311.27,311.6,5721.0,312.05,312.13,311.27,311.6,5721.0
2023-03-09 12:00:00,311.77,311.9,311.19,311.69,4846.0,311.77,311.9,311.19,311.69,4846.0
2023-03-09 12:30:00,311.59,312.16,311.27,311.81,3901.0,311.59,312.16,311.27,311.81,3901.0
2023-03-09 13:00:00,311.98,311.98,309.75,309.92,6627.0,311.98,311.98,309.75,309.92,6627.0
2023-03-09 13:30:00,309.68,309.81,308.54,309.41,9501.0,309.68,309.81,308.54,309.41,9501.0
2023-03-09 14:00:00,309.16,310.0,308.74,309.43,5962.0,309.16,310.0,308.74,309.43,5962.0
2023-03-09 14:30:00,309.53,310.14,308.85,309.08,8010.0,309.53,310.14,308.85,309.08,8010.0
2023-03-09 15:00:00,309.16,309.39,307.58,309.39,14160.0,309.16,309.39,307.58,309.39,14160.0
2023-03-09 15:30:00,308.84,310.36,308.77,309.22,50560.0,308.84,310.36,308.77,309.22,50560.0
2023-03-10 09:30:00,308.99,308.99,305.52,306.42,8133.0,308.99,308.99,305.52,306.42,8133.0
2023-03-10 10:00:00,306.75,306.93,303.72,305.0,9020.0,306.75,306.93,303.72,305.0,9020.0
2023-03-10 10:30:00,305.0,307.43,305.0,307.16,17055.0,305.0,307.43,305.0,307.16,17055.0
2023-03-10 11:00:00,306.92,307.88,306.0,307.88,12679.0,306.92,307.88,306.0,307.88,12679.0
2023-03-10 11:30:00,307.94,309.66,307.94,309.38,13230.0,307.94,309.66,307.94,309.38,13230.0
2023-03-10 12:00:00,309.19,309.51,306.67,307.04,14892.0,309.19,309.51,306.67,307.04,14892.0
2023-03-10 12:30:00,307.14,308.08,305.02,305.18,18260.0,307.14,308.08,305.02,305.18,18260.0
2023-03-10 13:00:00,305.25,305.97,304.29,304.29,7132.0,305.25,305.97,304.29,304.29,7132.0
2023-03-10 13:30:00,304.08,304.08,302.36,303.46,11385.0,304.08,304.08,302.36,303.46,11385.0
2023-03-10 14:00:00,303.54,304.97,302.61,302.61,21259.0,303.54,304.97,302.61,302.61,21259.0
2023-03-10 14:30:00,302.79,305.46,302.79,304.61,19730.0,302.79,305.46,302.79,304.61,19730.0
2023-03-10 15:00:00,304.77,305.21,303.52,304.4,18037.0,304.77,305.21,303.52,304.4,18037.0
2023-03-10 15:30:00,304.33,305.13,302.9,305.09,52786.0,304.33,305.13,302.9,305.09,52786.0
2023-03-13 09:30:00,303.52,306.3,300.47,306.3,11010.0,303.52,306.3,300.47,306.3,11010.0
2023-03-13 10:00:00,305.4,305.69,300.6,300.84,23312.0,305.4,305.69,300.6,300.84,23312.0
2023-03-13 10:30:00,300.73,306.8,300.72,305.25,14725.0,300.73,306.8,300.72,305.25,14725.0
2023-03-13 11:00:00,305.35,306.94,304.96,306.61,9465.0,305.35,306.94,304.96,306.61,9465.0
2023-03-13 11:30:00,306.34,306.68,305.16,305.86,8975.0,306.34,306.68,305.16,305.86,8975.0
2023-03-13 12:00:00,306.26,307.23,304.26,304.59,8342.0,306.26,307.23,304.26,304.59,8342.0
2023-03-13 12:30:00,304.79,305.17,303.09,303.7,8200.0,304.79,305.17,303.09,303.7,8200.0
2023-03-13 13:00:00,303.97,305.22,303.16,304.72,5409.0,303.97,305.22,303.16,304.72,5409.0
2023-03-13 13:30:00,304.35,305.97,304.02,305.97,6299.0,304.35,305.97,304.02,305.97,6299.0
2023-03-13 14:00:00,306.22,306.44,304.99,305.33,4716.0,306.22,306.44,304.99,305.33,4716.0
2023-03-13 14:30:00,305.53,306.22,305.16,305.77,7876.0,305.53,306.22,305.16,305.77,7876.0
2023-03-13 15:00:00,305.94,306.77,304.64,304.99,11149.0,305.94,306.77,304.64,304.99,11149.0
2023-03-13 15:30:00,305.11,306.67,305.11,306.38,41529.0,305.11,306.67,305.11,306.38,41529.0
2023-03-14 09:30:00,311.09,312.0,309.16,309.31,32615.0,311.09,312.0,309.16,309.31,32615.0
2023-03-14 10:00:00,309.38,313.48,308.87,312.52,5556.0,309.38,313.48,308.87,312.52,5556.0
2023-03-14 10:30:00,312.74,314.3,311.31,313.56,24072.0,312.74,314.3,311.31,313.56,24072.0
2023-03-14 11:00:00,313.5,314.36,313.17,313.73,4777.0,313.5,314.36,313.17,313.73,4777.0
2023-03-14 11:30:00,313.63,313.86,312.37,313.47,8526.0,313.63,313.86,312.37,313.47,8526.0
2023-03-14 12:00:00,312.78,313.68,311.99,312.51,6487.0,312.78,313.68,311.99,312.51,6487.0
2023-03-14 12:30:00,312.78,313.11,311.89,312.02,11453.0,312.78,313.11,311.89,312.02,11453.0
2023-03-14 13:00:00,312.02,312.04,309.75,310.24,6370.0,312.02,312.04,309.75,310.24,6370.0
2023-03-14 13:30:00,310.31,311.02,309.6,309.78,7451.0,310.31,311.02,309.6,309.78,7451.0
2023-03-14 14:00:00,309.55,310.6,308.55,310.59,8542.0,309.55,310.6,308.55,310.59,8542.0
2023-03-14 14:30:00,310.35,310.98,309.95,310.35,12507.0,310.35,310.98,309.95,310.35,12507.0
2023-03-14 15:00:00,310.53,310.85,309.46,310.12,15184.0,310.53,310.85,309.46,310.12,15184.0
2023-03-14 15:30:00,310.12,312.44,309.91,311.7,42476.0,310.12,312.44,309.91,311.7,42476.0
2023-03-15 09:30:00,305.92,305.92,300.54,300.59,15484.0,305.92,305.92,300.54,300.59,15484.0
2023-03-15 10:00:00,300.68,301.1,296.92,297.96,15765.0,300.68,301.1,296.92,297.96,15765.0
2023-03-15 10:30:00,297.83,299.85,297.33,299.32,25180.0,297.83,299.85,297.33,299.32,25180.0
2023-03-15 11:00:00,299.7,299.91,298.03,298.23,10555.0,299.7,299.91,298.03,298.23,10555.0
2023-03-15 11:30:00,298.46,299.17,297.29,298.0,8030.0,298.46,299.17,297.29,298.0,8030.0
2023-03-15 12:00:00,297.73,298.03,296.9,297.69,5582.0,297.73,298.03,296.9,297.69,5582.0
2023-03-15 12:30:00,297.38,297.67,296.15,297.07,16226.0,297.38,297.67,296.15,297.07,16226.0
2023-03-15 13:00:00,296.98,299.3,296.98,298.9,10266.0,296.98,299.3,296.98,298.9,10266.0
2023-03-15 13:30:00,298.67,298.67,296.93,297.75,8009.0,298.67,298.67,296.93,297.75,8009.0
2023-03-15 14:00:00,297.65,300.31,296.96,299.88,14226.0,297.65,300.31,296.96,299.88,14226.0
2023-03-15 14:30:00,300.07,300.35,298.35,300.35,18571.0,300.07,300.35,298.35,300.35,18571.0
2023-03-15 15:00:00,300.31,300.96,299.18,300.13,24599.0,300.31,300.96,299.18,300.13,24599.0
2023-03-15 15:30:00,300.13,302.04,299.38,302.02,59276.0,300.13,302.04,299.38,302.02,59276.0
2023-03-16 09:30:00,300.36,304.43,300.36,301.58,14864.0,300.36,304.43,300.36,301.58,14864.0
2023-03-16 10:00:00,301.87,302.31,298.62,301.28,13574.0,301.87,302.31,298.62,301.28,13574.0
2023-03-16 10:30:00,301.5,304.26,300.02,303.69,13420.0,301.5,304.26,300.02,303.69,13420.0
2023-03-16 11:00:00,303.91,304.66,303.09,303.8,32884.0,303.91,304.66,303.09,303.8,32884.0
2023-03-16 11:30:00,304.02,304.79,303.48,304.12,8293.0,304.02,304.79,303.48,304.12,8293.0
2023-03-16 12:00:00,304.02,304.02,301.99,302.97,8110.0,304.02,304.02,301.99,302.97,8110.0
2023-03-16 12:30:00,303.21,305.97,303.2,305.97,8271.0,303.21,305.97,303.2,305.97,8271.0
2023-03-16 13:00:00,305.93,306.84,305.59,306.25,5949.0,305.93,306.84,305.59,306.25,5949.0
2023-03-16 13:30:00,306.1,306.47,305.25,306.05,8790.0,306.1,306.47,305.25,306.05,8790.0
2023-03-16 14:00:00,305.84,306.18,305.33,305.82,6229.0,305.84,306.18,305.33,305.82,6229.0
2023-03-16 14:30:00,305.81,306.24,304.96,306.07,11263.0,305.81,306.24,304.96,306.07,11263.0
2023-03-16 15:00:00,306.16,307.12,305.52,306.93,30672.0,306.16,307.12,305.52,306.93,30672.0
2023-03-16 15:30:00,306.9,307.35,305.91,307.28,42900.0,306.9,307.35,305.91,307.28,42900.0
2023-03-17 09:30:00,305.4,307.39,300.74,300.75,52452.0,305.4,307.39,300.74,300.75,52452.0
2023-03-17 10:00:00,300.5,303.1,300.08,300.55,16674.0,300.5,303.1,300.08,300.55,16674.0
2023-03-17 10:30:00,300.56,302.55,299.47,301.42,11494.0,300.56,302.55,299.47,301.42,11494.0
2023-03-17 11:00:00,301.79,303.0,300.85,301.63,15734.0,301.79,303.0,300.85,301.63,15734.0
2023-03-17 11:30:00,301.38,301.92,300.07,300.12,13256.0,301.38,301.92,300.07,300.12,13256.0
2023-03-17 12:00:00,300.49,302.47,300.49,302.09,14473.0,300.49,302.47,300.49,302.09,14473.0
2023-03-17 12:30:00,302.27,303.3,301.06,301.53,10089.0,302.27,303.3,301.06,301.53,10089.0
2023-03-17 13:00:00,301.56,302.55,301.33,302.23,6914.0,301.56,302.55,301.33,302.23,6914.0
2023-03-17 13:30:00,302.49,302.58,301.32,301.83,8773.0,302.49,302.58,301.32,301.83,8773.0
2023-03-17 14:00:00,302.03,302.27,300.29,300.65,12021.0,302.03,302.27,300.29,300.65,12021.0
2023-03-17 14:30:00,300.65,301.76,300.39,301.3,8531.0,300.65,301.76,300.39,301.3,8531.0
2023-03-17 15:00:00,301.31,302.17,300.35,300.95,18820.0,301.31,302.17,300.35,300.95,18820.0
2023-03-17 15:30:00,300.8,300.8,298.54,298.8,81623.0,300.8,300.8,298.54,298.8,81623.0
2023-03-20 09:30:00,298.11,302.98,298.06,301.65,10185.0,298.11,302.98,298.06,301.65,10185.0
2023-03-20 10:00:00,301.73,302.86,301.65,302.68,7720.0,301.73,302.86,301.65,302.68,7720.0
2023-03-20 10:30:00,302.92,304.15,302.71,303.23,11037.0,302.92,304.15,302.71,303.23,11037.0
2023-03-20 11:00:00,303.42,304.22,302.99,304.16,5560.0,303.42,304.22,302.99,304.16,5560.0
2023-03-20 11:30:00,304.07,304.08,302.26,302.26,5000.0,304.07,304.08,302.26,302.26,5000.0
2023-03-20 12:00:00,302.52,302.63,301.47,302.09,5336.0,302.52,302.63,301.47,302.09,5336.0
2023-03-20 12:30:00,302.4,302.84,302.12,302.48,3607.0,302.4,302.84,302.12,302.48,3607.0
2023-03-20 13:00:00,302.37,303.5,302.37,302.87,4300.0,302.37,303.5,302.37,302.87,4300.0
2023-03-20 13:30:00,302.5,302.78,301.93,302.2,7098.0,302.5,302.78,301.93,302.2,7098.0
2023-03-20 14:00:00,301.98,302.37,301.72,302.16,6464.0,301.98,302.37,301.72,302.16,6464.0
2023-03-20 14:30:00,301.96,302.37,301.02,301.22,7785.0,301.96,302.37,301.02,301.22,7785.0
2023-03-20 15:00:00,301.12,301.75,300.61,301.63,8741.0,301.12,301.75,300.61,301.63,8741.0
2023-03-20 15:30:00,301.46,301.9,300.14,300.45,79580.0,301.46,301.9,300.14,300.45,79580.0
2023-03-21 09:30:00,302.95,305.22,302.68,303.57,4088.0,302.95,305.22,302.68,303.57,4088.0
2023-03-21 10:00:00,303.45,303.8,302.74,303.27,17822.0,303.45,303.8,302.74,303.27,17822.0
2023-03-21 10:30:00,303.43,303.55,302.53,303.25,8367.0,303.43,303.55,302.53,303.25,8367.0
2023-03-21 11:00:00,303.22,304.87,302.94,304.79,6323.0,303.22,304.87,302.94,304.79,6323.0
2023-03-21 11:30:00,305.18,305.37,303.84,304.3,4733.0,305.18,305.37,303.84,304.3,4733.0
2023-03-21 12:00:00,304.3,304.42,303.35,303.73,6373.0,304.3,304.42,303.35,303.73,6373.0
2023-03-21 12:30:00,303.59,303.69,303.05,303.37,4293.0,303.59,303.69,303.05,303.37,4293.0
2023-03-21 13:00:00,303.26,304.52,303.24,304.23,31216.0,303.26,304.52,303.24,304.23,31216.0
2023-03-21 13:30:00,304.37,305.81,304.26,304.74,19305.0,304.37,305.81,304.26,304.74,19305.0
2023-03-21 14:00:00,304.78,306.5,304.71,306.09,31738.0,304.78,306.5,304.71,306.09,31738.0
2023-03-21 14:30:00,306.13,306.61,305.92,306.61,8416.0,306.13,306.61,305.92,306.61,8416.0
2023-03-21 15:00:00,306.82,307.92,306.82,307.47,6638.0,306.82,307.92,306.82,307.47,6638.0
2023-03-21 15:30:00,307.35,308.9,306.82,308.84,42060.0,307.35,308.9,306.82,308.84,42060.0
2023-03-22 09:30:00,307.84,309.92,307.12,308.97,23448.0,307.84,309.92,307.12,308.97,23448.0
2023-03-22 10:00:00,309.29,310.94,308.55,310.94,6948.0,309.29,310.94,308.55,310.94,6948.0
2023-03-22 10:30:00,310.69,310.69,309.08,309.65,7561.0,310.69,310.69,309.08,309.65,7561.0
2023-03-22 11:00:00,309.61,309.86,308.2,308.77,9102.0,309.61,309.86,308.2,308.77,9102.0
2023-03-22 11:30:00,308.88,309.19,308.69,308.96,5323.0,308.88,309.19,308.69,308.96,5323.0
2023-03-22 12:00:00,309.24,309.24,307.63,307.99,4648.0,309.24,309.24,307.63,307.99,4648.0
2023-03-22 12:30:00,307.68,307.78,306.73,306.74,7837.0,307.68,307.78,306.73,306.74,7837.0
2023-03-22 13:00:00,306.35,306.73,305.88,305.97,6022.0,306.35,306.73,305.88,305.97,6022.0
2023-03-22 13:30:00,305.94,306.3,305.73,305.73,13100.0,305.94,306.3,305.73,305.73,13100.0
2023-03-22 14:00:00,306.04,309.19,306.04,306.94,12898.0,306.04,309.19,306.04,306.94,12898.0
2023-03-22 14:30:00,306.8,309.29,305.83,307.22,29991.0,306.8,309.29,305.83,307.22,29991.0
2023-03-22 15:00:00,306.65,307.6,304.83,306.64,16781.0,306.65,307.6,304.83,306.64,16781.0
2023-03-22 15:30:00,306.43,306.5,301.96,302.13,32291.0,306.43,306.5,301.96,302.13,32291.0
2023-03-23 09:30:00,304.16,305.68,303.15,303.98,6300.0,304.16,305.68,303.15,303.98,6300.0
2023-03-23 10:00:00,305.17,306.63,304.62,305.88,10698.0,305.17,306.63,304.62,305.88,10698.0
2023-03-23 10:30:00,305.78,307.59,305.35,307.59,2702.0,305.78,307.59,305.35,307.59,2702.0
2023-03-23 11:00:00,307.32,307.8,304.03,304.03,15907.0,307.32,307.8,304.03,304.03,15907.0
2023-03-23 11:30:00,304.12,305.28,303.86,303.89,14929.0,304.12,305.28,303.86,303.89,14929.0
2023-03-23 12:00:00,303.91,304.24,303.17,304.03,2902.0,303.91,304.24,303.17,304.03,2902.0
2023-03-23 12:30:00,304.12,304.12,302.15,302.69,12545.0,304.12,304.12,302.15,302.69,12545.0
2023-03-23 13:00:00,302.65,303.09,301.42,301.42,8026.0,302.65,303.09,301.42,301.42,8026.0
2023-03-23 13:30:00,301.93,302.75,300.58,300.58,4574.0,301.93,302.75,300.58,300.58,4574.0
2023-03-23 14:00:00,301.03,301.53,299.36,299.36,7045.0,301.03,301.53,299.36,299.36,7045.0
2023-03-23 14:30:00,299.5,299.5,297.22,298.52,6983.0,299.5,299.5,297.22,298.52,6983.0
2023-03-23 15:00:00,298.59,300.67,297.28,297.81,7462.0,298.59,300.67,297.28,297.81,7462.0
2023-03-23 15:30:00,297.7,299.94,297.29,298.13,48690.0,297.7,299.94,297.29,298.13,48690.0
2023-03-24 09:30:00,295.73,295.73,291.94,295.1,16095.0,295.73,295.73,291.94,295.1,16095.0
2023-03-24 10:00:00,294.97,296.0,293.78,295.34,8056.0,294.97,296.0,293.78,295.34,8056.0
2023-03-24 10:30:00,295.8,295.93,294.02,294.56,4672.0,295.8,295.93,294.02,294.56,4672.0
2023-03-24 11:00:00,294.93,296.19,294.29,295.74,9584.0,294.93,296.19,294.29,295.74,9584.0
2023-03-24 11:30:00,295.47,297.04,295.03,297.04,5455.0,295.47,297.04,295.03,297.04,5455.0
2023-03-24 12:00:00,297.06,297.41,295.95,296.69,6826.0,297.06,297.41,295.95,296.69,6826.0
2023-03-24 12:30:00,296.86,298.08,296.86,297.82,5532.0,296.86,298.08,296.86,297.82,5532.0
2023-03-24 13:00:00,297.89,298.61,297.18,298.33,8129.0,297.89,298.61,297.18,298.33,8129.0
2023-03-24 13:30:00,298.6,299.0,297.6,298.29,7912.0,298.6,299.0,297.6,298.29,7912.0
2023-03-24 14:00:00,298.63,299.48,298.03,299.25,5028.0,298.63,299.48,298.03,299.25,5028.0
2023-03-24 14:30:00,299.61,300.09,299.3,299.82,8663.0,299.61,300.09,299.3,299.82,8663.0
2023-03-24 15:00:00,299.69,300.37,298.94,300.31,11200.0,299.69,300.37,298.94,300.31,11200.0
2023-03-24 15:30:00,300.5,300.64,298.57,300.08,44469.0,300.5,300.64,298.57,300.08,44469.0
2023-03-27 09:30:00,302.01,305.5,302.01,303.94,17623.0,302.01,305.5,302.01,303.94,17623.0
2023-03-27 10:00:00,303.39,303.71,302.53,302.8,8170.0,303.39,303.71,302.53,302.8,8170.0
2023-03-27 10:30:00,302.44,303.15,301.94,302.18,4651.0,302.44,303.15,301.94,302.18,4651.0
2023-03-27 11:00:00,301.98,302.27,301.24,301.48,4387.0,301.98,302.27,301.24,301.48,4387.0
2023-03-27 11:30:00,301.58,302.22,300.81,301.21,5557.0,301.58,302.22,300.81,301.21,5557.0
2023-03-27 12:00:00,301.41,302.73,301.36,302.61,4642.0,301.41,302.73,301.36,302.61,4642.0
2023-03-27 12:30:00,302.46,302.72,302.3,302.51,3267.0,302.46,302.72,302.3,302.51,3267.0
2023-03-27 13:00:00,302.44,302.66,301.93,302.65,4295.0,302.44,302.66,301.93,302.65,4295.0
2023-03-27 13:30:00,302.79,303.41,302.49,302.8,7521.0,302.79,303.41,302.49,302.8,7521.0
2023-03-27 14:00:00,302.77,303.35,302.36,303.26,5509.0,302.77,303.35,302.36,303.26,5509.0
2023-03-27 14:30:00,303.46,304.38,303.46,304.31,10335.0,303.46,304.38,303.46,304.31,10335.0
2023-03-27 15:00:00,304.34,304.6,303.87,304.5,8020.0,304.34,304.6,303.87,304.5,8020.0
2023-03-27 15:30:00,304.39,304.39,302.19,302.82,29251.0,304.39,304.39,302.19,302.82,29251.0
2023-03-28 09:30:00,302.02,302.02,301.03,301.04,2165.0,302.02,302.02,301.03,301.04,2165.0
2023-03-28 10:00:00,301.43,302.47,299.91,300.73,2315.0,301.43,302.47,299.91,300.73,2315.0
2023-03-28 10:30:00,300.47,300.85,299.79,300.63,3622.0,300.47,300.85,299.79,300.63,3622.0
2023-03-28 11:00:00,300.37,301.42,300.36,301.36,2264.0,300.37,301.42,300.36,301.36,2264.0
2023-03-28 11:30:00,301.35,301.45,300.65,301.0,2404.0,301.35,301.45,300.65,301.0,2404.0
2023-03-28 12:00:00,301.29,301.57,300.96,300.96,1816.0,301.29,301.57,300.96,300.96,1816.0
2023-03-28 12:30:00,300.96,301.25,300.95,301.0,716.0,300.96,301.25,300.95,301.0,716.0
2023-03-28 13:00:00,301.47,301.47,300.51,300.67,1700.0,301.47,301.47,300.51,300.67,1700.0
2023-03-28 13:30:00,300.94,300.94,299.73,299.73,1635.0,300.94,300.94,299.73,299.73,1635.0
2023-03-28 14:00:00,299.78,300.19,299.0,299.34,6135.0,299.78,300.19,299.0,299.34,6135.0
2023-03-28 14:30:00,299.56,300.2,299.19,300.13,3653.0,299.56,300.2,299.19,300.13,3653.0
2023-03-28 15:00:00,300.13,300.39,298.79,298.81,12522.0,300.13,300.39,298.79,298.81,12522.0
2023-03-28 15:30:00,299.1,299.8,298.81,299.75,36355.0,299.1,299.8,298.81,299.75,36355.0
2023-03-29 09:30:00,301.54,302.36,300.3,300.66,22426.0,301.54,302.36,300.3,300.66,22426.0
2023-03-29 10:00:00,301.03,301.11,299.82,300.23,4140.0,301.03,301.11,299.82,300.23,4140.0
2023-03-29 10:30:00,300.33,301.22,300.08,300.71,5594.0,300.33,301.22,300.08,300.71,5594.0
2023-03-29 11:00:00,300.67,301.13,299.03,299.08,5788.0,300.67,301.13,299.03,299.08,5788.0
2023-03-29 11:30:00,299.2,299.95,299.2,299.6,1945.0,299.2,299.95,299.2,299.6,1945.0
2023-03-29 12:00:00,299.45,299.6,299.03,299.29,1229.0,299.45,299.6,299.03,299.29,1229.0
2023-03-29 12:30:00,299.53,299.53,299.11,299.14,1516.0,299.53,299.53,299.11,299.14,1516.0
2023-03-29 13:00:00,299.04,299.55,298.99,299.52,2400.0,299.04,299.55,298.99,299.52,2400.0
2023-03-29 13:30:00,299.38,299.4,298.72,299.11,2706.0,299.38,299.4,298.72,299.11,2706.0
2023-03-29 14:00:00,299.08,299.76,299.06,299.76,1880.0,299.08,299.76,299.06,299.76,1880.0
2023-03-29 14:30:00,299.66,300.21,299.53,300.21,2506.0,299.66,300.21,299.53,300.21,2506.0
2023-03-29 15:00:00,299.94,300.67,299.66,300.63,5655.0,299.94,300.67,299.66,300.63,5655.0
2023-03-29 15:30:00,300.76,301.59,300.31,300.55,31253.0,300.76,301.59,300.31,300.55,31253.0
2023-03-30 09:30:00,304.25,306.53,302.94,305.92,9847.0,304.25,306.53,302.94,305.92,9847.0
2023-03-30 10:00:00,306.05,306.19,304.34,305.53,5010.0,306.05,306.19,304.34,305.53,5010.0
2023-03-30 10:30:00,305.56,306.29,304.82,304.82,8269.0,305.56,306.29,304.82,304.82,8269.0
2023-03-30 11:00:00,305.27,305.27,303.96,304.24,6660.0,305.27,305.27,303.96,304.24,6660.0
2023-03-30 11:30:00,304.01,304.16,303.69,303.95,3220.0,304.01,304.16,303.69,303.95,3220.0
2023-03-30 12:00:00,303.63,304.01,303.46,303.93,3600.0,303.63,304.01,303.46,303.93,3600.0
2023-03-30 12:30:00,303.84,303.95,302.59,303.39,5454.0,303.84,303.95,302.59,303.39,5454.0
2023-03-30 13:00:00,303.41,303.67,303.18,303.32,5475.0,303.41,303.67,303.18,303.32,5475.0
2023-03-30 13:30:00,303.31,303.31,302.59,302.98,4500.0,303.31,303.31,302.59,302.98,4500.0
2023-03-30 14:00:00,303.11,303.98,303.11,303.72,1861.0,303.11,303.98,303.11,303.72,1861.0
2023-03-30 14:30:00,303.8,304.28,303.73,304.22,8976.0,303.8,304.28,303.73,304.22,8976.0
2023-03-30 15:00:00,304.18,304.43,303.5,304.0,12507.0,304.18,304.43,303.5,304.0,12507.0
2023-03-30 15:30:00,304.18,305.1,304.13,304.8,30321.0,304.18,305.1,304.13,304.8,30321.0
2023-03-31 09:30:00,306.97,309.76,306.76,309.04,12436.0,306.97,309.76,306.76,309.04,12436.0
2023-03-31 10:00:00,309.02,309.55,308.23,308.79,5998.0,309.02,309.55,308.23,308.79,5998.0
2023-03-31 10:30:00,308.7,310.1,308.69,310.1,4020.0,308.7,310.1,308.69,310.1,4020.0
2023-03-31 11:00:00,309.88,309.93,309.03,309.64,2455.0,309.88,309.93,309.03,309.64,2455.0
2023-03-31 11:30:00,309.07,309.36,308.37,309.05,5970.0,309.07,309.36,308.37,309.05,5970.0
2023-03-31 12:00:00,309.16,309.63,309.16,309.34,4054.0,309.16,309.63,309.16,309.34,4054.0
2023-03-31 12:30:00,309.12,309.12,308.33,308.6,3470.0,309.12,309.12,308.33,308.6,3470.0
2023-03-31 13:00:00,308.6,308.89,308.51,308.88,2878.0,308.6,308.89,308.51,308.88,2878.0
2023-03-31 13:30:00,308.95,309.21,308.54,309.19,3550.0,308.95,309.21,308.54,309.19,3550.0
2023-03-31 14:00:00,309.61,309.98,309.06,309.24,3913.0,309.61,309.98,309.06,309.24,3913.0
2023-03-31 14:30:00,309.31,309.73,309.1,309.6,2472.0,309.31,309.73,309.1,309.6,2472.0
2023-03-31 15:00:00,309.67,311.09,309.67,310.64,2224.0,309.67,311.09,309.67,310.64,2224.0
2023-03-31 15:30:00,310.44,310.52,308.87,309.62,46744.0,310.44,310.52,308.87,309.62,46744.0
2023-04-03 09:30:00,307.47,308.94,304.25,305.02,8071.0,307.47,308.94,304.25,305.02,8071.0
2023-04-03 10:00:00,304.67,307.43,304.66,307.27,5178.0,304.67,307.43,304.66,307.27,5178.0
2023-04-03 10:30:00,307.27,307.27,305.08,305.34,9382.0,307.27,307.27,305.08,305.34,9382.0
2023-04-03 11:00:00,305.29,305.86,305.26,305.4,8596.0,305.29,305.86,305.26,305.4,8596.0
2023-04-03 11:30:00,305.89,306.82,305.89,305.99,5031.0,305.89,306.82,305.89,305.99,5031.0
2023-04-03 12:00:00,306.32,306.44,305.93,306.2,4100.0,306.32,306.44,305.93,306.2,4100.0
2023-04-03 12:30:00,306.16,306.66,305.84,306.29,3614.0,306.16,306.66,305.84,306.29,3614.0
2023-04-03 13:00:00,306.31,306.67,305.83,306.15,3811.0,306.31,306.67,305.83,306.15,3811.0
2023-04-03 13:30:00,306.18,306.37,304.82,305.0,6400.0,306.18,306.37,304.82,305.0,6400.0
2023-04-03 14:00:00,305.22,306.04,305.21,305.85,3086.0,305.22,306.04,305.21,305.85,3086.0
2023-04-03 14:30:00,305.68,305.92,305.37,305.38,6105.0,305.68,305.92,305.37,305.38,6105.0
2023-04-03 15:00:00,305.38,306.53,305.36,306.52,9866.0,305.38,306.53,305.36,306.52,9866.0
2023-04-03 15:30:00,306.44,308.09,306.27,307.34,26707.0,306.44,308.09,306.27,307.34,26707.0
2023-04-04 09:30:00,308.4,308.59,306.27,306.53,7654.0,308.4,308.59,306.27,306.53,7654.0
2023-04-04 10:00:00,306.65,307.24,305.57,305.66,11534.0,306.65,307.24,305.57,305.66,11534.0
2023-04-04 10:30:00,305.7,305.81,304.07,304.08,5347.0,305.7,305.81,304.07,304.08,5347.0
2023-04-04 11:00:00,303.72,303.83,301.7,302.46,3964.0,303.72,303.83,301.7,302.46,3964.0
2023-04-04 11:30:00,302.47,302.97,302.09,302.46,6438.0,302.47,302.97,302.09,302.46,6438.0
2023-04-04 12:00:00,302.3,304.05,302.08,303.99,5512.0,302.3,304.05,302.08,303.99,5512.0
2023-04-04 12:30:00,303.8,304.27,303.33,303.68,16710.0,303.8,304.27,303.33,303.68,16710.0
2023-04-04 13:00:00,303.85,304.93,303.83,304.93,3764.0,303.85,304.93,303.83,304.93,3764.0
2023-04-04 13:30:00,305.13,305.33,303.84,304.21,30406.0,305.13,305.33,303.84,304.21,30406.0
2023-04-04 14:00:00,304.03,304.59,303.91,304.08,5320.0,304.03,304.59,303.91,304.08,5320.0
2023-04-04 14:30:00,304.14,304.79,303.99,304.03,4325.0,304.14,304.79,303.99,304.03,4325.0
2023-04-04 15:00:00,304.06,304.22,303.27,303.65,15838.0,304.06,304.22,303.27,303.65,15838.0
2023-04-04 15:30:00,303.3,303.47,302.26,302.73,26143.0,303.3,303.47,302.26,302.73,26143.0
2023-04-05 09:30:00,301.98,303.13,300.48,302.62,23427.0,301.98,303.13,300.48,302.62,23427.0
2023-04-05 10:00:00,303.42,304.69,303.23,303.99,4568.0,303.42,304.69,303.23,303.99,4568.0
2023-04-05 10:30:00,303.89,304.65,303.57,303.71,12683.0,303.89,304.65,303.57,303.71,12683.0
2023-04-05 11:00:00,303.81,305.21,303.7,304.77,17214.0,303.81,305.21,303.7,304.77,17214.0
2023-04-05 11:30:00,304.65,304.96,303.14,303.21,10516.0,304.65,304.96,303.14,303.21,10516.0
2023-04-05 12:00:00,303.24,303.75,302.48,303.18,11656.0,303.24,303.75,302.48,303.18,11656.0
2023-04-05 12:30:00,302.96,303.28,302.05,302.11,6090.0,302.96,303.28,302.05,302.11,6090.0
2023-04-05 13:00:00,301.97,302.6,301.91,302.42,5629.0,301.97,302.6,301.91,302.42,5629.0
2023-04-05 13:30:00,302.42,303.0,302.15,302.85,9237.0,302.42,303.0,302.15,302.85,9237.0
2023-04-05 14:00:00,302.99,303.58,302.6,302.6,7652.0,302.99,303.58,302.6,302.6,7652.0
2023-04-05 14:30:00,302.58,303.12,302.36,302.86,8171.0,302.58,303.12,302.36,302.86,8171.0
2023-04-05 15:00:00,303.0,303.27,302.28,303.15,14869.0,303.0,303.27,302.28,303.15,14869.0
2023-04-05 15:30:00,303.15,303.74,302.58,302.61,53647.0,303.15,303.74,302.58,302.61,53647.0
2023-04-06 09:30:00,302.94,304.12,299.38,300.07,12050.0,302.94,304.12,299.38,300.07,12050.0
2023-04-06 10:00:00,300.49,301.13,299.97,300.08,7592.0,300.49,301.13,299.97,300.08,7592.0
2023-04-06 10:30:00,300.24,300.3,298.72,299.12,5876.0,300.24,300.3,298.72,299.12,5876.0
2023-04-06 11:00:00,298.98,299.75,298.98,299.19,2549.0,298.98,299.75,298.98,299.19,2549.0
2023-04-06 11:30:00,299.11,300.66,299.08,300.66,4620.0,299.11,300.66,299.08,300.66,4620.0
2023-04-06 12:00:00,300.67,300.98,300.29,300.76,5860.0,300.67,300.98,300.29,300.76,5860.0
2023-04-06 12:30:00,300.87,301.6,300.85,301.37,4688.0,300.87,301.6,300.85,301.37,4688.0
2023-04-06 13:00:00,301.06,302.1,301.05,302.1,3810.0,301.06,302.1,301.05,302.1,3810.0
2023-04-06 13:30:00,301.86,301.93,300.79,300.79,2915.0,301.86,301.93,300.79,300.79,2915.0
2023-04-06 14:00:00,300.56,300.61,300.01,300.01,4952.0,300.56,300.61,300.01,300.01,4952.0
2023-04-06 14:30:00,300.03,300.28,298.3,298.82,8573.0,300.03,300.28,298.3,298.82,8573.0
2023-04-06 15:00:00,299.02,300.69,298.88,299.68,46543.0,299.02,300.69,298.88,299.68,46543.0
2023-04-06 15:30:00,300.24,300.79,299.2,299.95,34087.0,300.24,300.79,299.2,299.95,34087.0
2023-04-10 09:30:00,298.16,299.31,296.83,297.08,4309.0,298.16,299.31,296.83,297.08,4309.0
2023-04-10 10:00:00,297.72,298.6,297.6,298.32,7156.0,297.72,298.6,297.6,298.32,7156.0
2023-04-10 10:30:00,298.08,298.81,298.0,298.05,6855.0,298.08,298.81,298.0,298.05,6855.0
2023-04-10 11:00:00,298.0,298.01,296.68,296.82,11787.0,298.0,298.01,296.68,296.82,11787.0
2023-04-10 11:30:00,296.97,297.22,295.77,295.78,3200.0,296.97,297.22,295.77,295.78,3200.0
2023-04-10 12:00:00,295.55,296.56,295.37,296.31,3862.0,295.55,296.56,295.37,296.31,3862.0
2023-04-10 12:30:00,296.68,297.82,296.65,297.49,2355.0,296.68,297.82,296.65,297.49,2355.0
2023-04-10 13:00:00,297.5,298.39,297.46,297.97,4474.0,297.5,298.39,297.46,297.97,4474.0
2023-04-10 13:30:00,298.01,298.02,297.26,297.63,9187.0,298.01,298.02,297.26,297.63,9187.0
2023-04-10 14:00:00,297.39,297.62,296.75,296.88,4519.0,297.39,297.62,296.75,296.88,4519.0
2023-04-10 14:30:00,296.85,297.26,296.04,297.26,12033.0,296.85,297.26,296.04,297.26,12033.0
2023-04-10 15:00:00,297.42,298.41,297.42,298.22,12151.0,297.42,298.41,297.42,298.22,12151.0
2023-04-10 15:30:00,298.38,299.42,298.13,299.42,33750.0,298.38,299.42,298.13,299.42,33750.0
2023-04-11 09:30:00,301.05,305.73,300.44,305.64,67631.0,301.05,305.73,300.44,305.64,67631.0
2023-04-11 10:00:00,305.14,305.71,302.48,303.7,21995.0,305.14,305.71,302.48,303.7,21995.0
2023-04-11 10:30:00,303.63,303.63,301.3,301.49,5659.0,303.63,303.63,301.3,301.49,5659.0
2023-04-11 11:00:00,301.68,301.89,301.0,301.53,7068.0,301.68,301.89,301.0,301.53,7068.0
2023-04-11 11:30:00,301.77,302.24,300.88,301.22,5309.0,301.77,302.24,300.88,301.22,5309.0
2023-04-11 12:00:00,301.25,301.25,300.57,300.81,4060.0,301.25,301.25,300.57,300.81,4060.0
2023-04-11 12:30:00,300.71,300.95,300.28,300.95,3793.0,300.71,300.95,300.28,300.95,3793.0
2023-04-11 13:00:00,300.99,301.09,300.01,300.73,27964.0,300.99,301.09,300.01,300.73,27964.0
2023-04-11 13:30:00,301.2,301.87,301.15,301.31,5264.0,301.2,301.87,301.15,301.31,5264.0
2023-04-11 14:00:00,301.5,301.71,301.28,301.35,2500.0,301.5,301.71,301.28,301.35,2500.0
2023-04-11 14:30:00,301.52,302.68,301.49,302.51,4648.0,301.52,302.68,301.49,302.51,4648.0
2023-04-11 15:00:00,302.52,303.18,302.27,303.18,7025.0,302.52,303.18,302.27,303.18,7025.0
2023-04-11 15:30:00,303.36,303.73,301.7,302.31,26151.0,303.36,303.73,301.7,302.31,26151.0
2023-04-12 09:30:00,304.69,305.41,301.99,302.11,9875.0,304.69,305.41,301.99,302.11,9875.0
2023-04-12 10:00:00,302.43,306.57,302.42,305.61,16303.0,302.43,306.57,302.42,305.61,16303.0
2023-04-12 10:30:00,305.91,306.42,304.71,305.19,12541.0,305.91,306.42,304.71,305.19,12541.0
2023-04-12 11:00:00,305.25,305.53,303.9,304.74,8257.0,305.25,305.53,303.9,304.74,8257.0
2023-04-12 11:30:00,304.76,305.36,304.67,304.92,6180.0,304.76,305.36,304.67,304.92,6180.0
2023-04-12 12:00:00,304.93,305.13,304.5,304.5,4451.0,304.93,305.13,304.5,304.5,4451.0
2023-04-12 12:30:00,304.43,304.63,303.98,304.55,2929.0,304.43,304.63,303.98,304.55,2929.0
2023-04-12 13:00:00,304.65,305.12,304.62,305.01,6394.0,304.65,305.12,304.62,305.01,6394.0
2023-04-12 13:30:00,305.04,305.55,304.8,305.06,5133.0,305.04,305.55,304.8,305.06,5133.0
2023-04-12 14:00:00,305.05,306.04,304.69,304.83,6977.0,305.05,306.04,304.69,304.83,6977.0
2023-04-12 14:30:00,304.31,304.31,303.47,303.77,5014.0,304.31,304.31,303.47,303.77,5014.0
2023-04-12 15:00:00,303.7,303.93,301.9,302.07,6692.0,303.7,303.93,301.9,302.07,6692.0
2023-04-12 15:30:00,302.21,303.51,302.02,303.3,51770.0,302.21,303.51,302.02,303.3,51770.0
2023-04-13 09:30:00,303.58,304.5,302.47,302.66,6228.0,303.58,304.5,302.47,302.66,6228.0
2023-04-13 10:00:00,302.74,305.12,302.59,305.12,8885.0,302.74,305.12,302.59,305.12,8885.0
2023-04-13 10:30:00,305.04,306.66,305.0,306.58,7974.0,305.04,306.66,305.0,306.58,7974.0
2023-04-13 11:00:00,306.58,309.22,306.58,308.75,11525.0,306.58,309.22,306.58,308.75,11525.0
2023-04-13 11:30:00,309.22,309.22,308.14,308.34,5810.0,309.22,309.22,308.14,308.34,5810.0
2023-04-13 12:00:00,308.17,308.62,307.56,307.71,5920.0,308.17,308.62,307.56,307.71,5920.0
2023-04-13 12:30:00,307.84,308.91,307.84,308.32,4030.0,307.84,308.91,307.84,308.32,4030.0
2023-04-13 13:00:00,308.3,309.72,308.28,309.46,7400.0,308.3,309.72,308.28,309.46,7400.0
2023-04-13 13:30:00,309.38,310.73,309.26,310.61,6185.0,309.38,310.73,309.26,310.61,6185.0
2023-04-13 14:00:00,310.4,311.05,310.23,310.84,7440.0,310.4,311.05,310.23,310.84,7440.0
2023-04-13 14:30:00,311.06,311.44,310.64,311.41,7763.0,311.06,311.44,310.64,311.41,7763.0
2023-04-13 15:00:00,311.35,312.52,311.35,312.34,12722.0,311.35,312.52,311.35,312.34,12722.0
2023-04-13 15:30:00,312.35,313.25,311.77,312.39,74845.0,312.35,313.25,311.77,312.39,74845.0
2023-04-14 09:30:00,311.02,312.97,309.52,312.97,7473.0,311.02,312.97,309.52,312.97,7473.0
2023-04-14 10:00:00,312.52,312.57,311.37,311.37,12307.0,312.52,312.57,311.37,311.37,12307.0
2023-04-14 10:30:00,311.7,311.7,310.2,310.72,5917.0,311.7,311.7,310.2,310.72,5917.0
2023-04-14 11:00:00,310.53,310.57,308.79,309.18,5631.0,310.53,310.57,308.79,309.18,5631.0
2023-04-14 11:30:00,308.88,309.31,308.26,308.43,3673.0,308.88,309.31,308.26,308.43,3673.0
2023-04-14 12:00:00,308.15,308.97,307.74,308.93,4355.0,308.15,308.97,307.74,308.93,4355.0
2023-04-14 12:30:00,308.71,309.12,307.96,308.23,5302.0,308.71,309.12,307.96,308.23,5302.0
2023-04-14 13:00:00,308.24,309.55,308.23,308.42,4784.0,308.24,309.55,308.23,308.42,4784.0
2023-04-14 13:30:00,308.32,308.7,307.65,308.69,7841.0,308.32,308.7,307.65,308.69,7841.0
2023-04-14 14:00:00,308.39,308.67,307.76,307.76,4114.0,308.39,308.67,307.76,307.76,4114.0
2023-04-14 14:30:00,307.91,308.59,307.9,308.52,7696.0,307.91,308.59,307.9,308.52,7696.0
2023-04-14 15:00:00,308.28,308.28,306.66,307.56,8803.0,308.28,308.28,306.66,307.56,8803.0
2023-04-14 15:30:00,307.35,307.74,306.91,307.16,31654.0,307.35,307.74,306.91,307.16,31654.0
2023-04-17 09:30:00,308.27,308.4,306.06,306.54,5349.0,308.27,308.4,306.06,306.54,5349.0
2023-04-17 10:00:00,306.76,306.77,304.87,305.56,9302.0,306.76,306.77,304.87,305.56,9302.0
2023-04-17 10:30:00,305.75,307.54,305.75,306.6,7123.0,305.75,307.54,305.75,306.6,7123.0
2023-04-17 11:00:00,306.0,306.89,305.59,306.67,9467.0,306.0,306.89,305.59,306.67,9467.0
2023-04-17 11:30:00,306.56,306.88,305.31,306.13,5518.0,306.56,306.88,305.31,306.13,5518.0
2023-04-17 12:00:00,306.13,306.35,305.77,306.08,4932.0,306.13,306.35,305.77,306.08,4932.0
2023-04-17 12:30:00,306.15,306.9,306.05,306.62,3512.0,306.15,306.9,306.05,306.62,3512.0
2023-04-17 13:00:00,306.67,306.82,306.24,306.59,6084.0,306.67,306.82,306.24,306.59,6084.0
2023-04-17 13:30:00,306.73,306.8,305.85,306.17,6769.0,306.73,306.8,305.85,306.17,6769.0
2023-04-17 14:00:00,306.04,306.36,305.61,306.36,4090.0,306.04,306.36,305.61,306.36,4090.0
2023-04-17 14:30:00,306.41,309.1,306.4,308.19,15055.0,306.41,309.1,306.4,308.19,15055.0
2023-04-17 15:00:00,308.34,310.18,308.34,310.02,11210.0,308.34,310.18,308.34,310.02,11210.0
2023-04-17 15:30:00,310.03,310.2,309.29,309.61,77813.0,310.03,310.2,309.29,309.61,77813.0
2023-04-18 09:30:00,311.07,311.46,308.27,309.13,5993.0,311.07,311.46,308.27,309.13,5993.0
2023-04-18 10:00:00,306.88,308.9,306.87,307.93,14140.0,306.88,308.9,306.87,307.93,14140.0
2023-04-18 10:30:00,307.61,308.14,307.07,307.86,4304.0,307.61,308.14,307.07,307.86,4304.0
2023-04-18 11:00:00,307.82,307.82,306.3,306.32,2841.0,307.82,307.82,306.3,306.32,2841.0
2023-04-18 11:30:00,306.52,306.9,305.36,305.37,3551.0,306.52,306.9,305.36,305.37,3551.0
2023-04-18 12:00:00,305.53,306.05,305.41,306.05,3622.0,305.53,306.05,305.41,306.05,3622.0
2023-04-18 12:30:00,306.04,306.67,306.03,306.38,2874.0,306.04,306.67,306.03,306.38,2874.0
2023-04-18 13:00:00,306.6,307.32,306.59,307.32,3900.0,306.6,307.32,306.59,307.32,3900.0
2023-04-18 13:30:00,307.14,308.44,307.14,307.78,6268.0,307.14,308.44,307.14,307.78,6268.0
2023-04-18 14:00:00,307.61,308.67,307.58,308.67,3457.0,307.61,308.67,307.58,308.67,3457.0
2023-04-18 14:30:00,308.68,309.04,308.22,308.44,10517.0,308.68,309.04,308.22,308.44,10517.0
2023-04-18 15:00:00,308.73,309.02,308.24,308.97,14580.0,308.73,309.02,308.24,308.97,14580.0
2023-04-18 15:30:00,308.87,309.5,308.26,308.36,34625.0,308.87,309.5,308.26,308.36,34625.0
2023-04-19 09:30:00,306.82,306.82,305.29,305.75,3906.0,306.82,306.82,305.29,305.75,3906.0
2023-04-19 10:00:00,305.92,306.99,305.92,306.63,3578.0,305.92,306.99,305.92,306.63,3578.0
2023-04-19 10:30:00,306.55,307.84,306.55,307.23,2417.0,306.55,307.84,306.55,307.23,2417.0
2023-04-19 11:00:00,307.22,307.22,305.74,306.15,16030.0,307.22,307.22,305.74,306.15,16030.0
2023-04-19 11:30:00,306.15,307.64,306.01,307.36,8008.0,306.15,307.64,306.01,307.36,8008.0
2023-04-19 12:00:00,307.7,308.47,307.3,307.48,5930.0,307.7,308.47,307.3,307.48,5930.0
2023-04-19 12:30:00,307.71,307.87,307.22,307.65,3580.0,307.71,307.87,307.22,307.65,3580.0
2023-04-19 13:00:00,307.76,308.29,307.47,307.87,7603.0,307.76,308.29,307.47,307.87,7603.0
2023-04-19 13:30:00,307.94,308.25,307.6,307.91,6809.0,307.94,308.25,307.6,307.91,6809.0
2023-04-19 14:00:00,307.95,308.79,307.95,308.79,6759.0,307.95,308.79,307.95,308.79,6759.0
2023-04-19 14:30:00,309.06,309.06,308.47,308.9,7721.0,309.06,309.06,308.47,308.9,7721.0
2023-04-19 15:00:00,308.85,309.2,308.57,309.2,10245.0,308.85,309.2,308.57,309.2,10245.0
2023-04-19 15:30:00,309.23,309.37,307.68,308.54,36215.0,309.23,309.37,307.68,308.54,36215.0
2023-04-20 09:30:00,303.85,303.85,296.0,296.98,20886.0,303.85,303.85,296.0,296.98,20886.0
2023-04-20 10:00:00,296.66,302.65,296.66,301.75,27480.0,296.66,302.65,296.66,301.75,27480.0
2023-04-20 10:30:00,301.66,301.7,299.83,300.04,9258.0,301.66,301.7,299.83,300.04,9258.0
2023-04-20 11:00:00,299.91,299.96,298.76,299.33,7248.0,299.91,299.96,298.76,299.33,7248.0
2023-04-20 11:30:00,299.36,301.11,299.07,300.79,79217.0,299.36,301.11,299.07,300.79,79217.0
2023-04-20 12:00:00,300.91,301.25,300.25,300.25,8071.0,300.91,301.25,300.25,300.25,8071.0
2023-04-20 12:30:00,300.22,301.13,300.21,300.95,6055.0,300.22,301.13,300.21,300.95,6055.0
2023-04-20 13:00:00,301.1,301.14,300.51,300.65,5803.0,301.1,301.14,300.51,300.65,5803.0
2023-04-20 13:30:00,300.68,300.68,299.92,300.19,3753.0,300.68,300.68,299.92,300.19,3753.0
2023-04-20 14:00:00,299.89,300.73,299.87,300.37,4941.0,299.89,300.73,299.87,300.37,4941.0
2023-04-20 14:30:00,300.05,300.09,299.07,299.17,7380.0,300.05,300.09,299.07,299.17,7380.0
2023-04-20 15:00:00,299.09,299.1,298.27,298.27,8830.0,299.09,299.1,298.27,298.27,8830.0
2023-04-20 15:30:00,298.12,299.9,297.88,299.7,44233.0,298.12,299.9,297.88,299.7,44233.0
2023-04-21 09:30:00,302.07,305.28,301.07,303.21,72261.0,302.07,305.28,301.07,303.21,72261.0
2023-04-21 10:00:00,303.22,303.72,302.82,303.01,6300.0,303.22,303.72,302.82,303.01,6300.0
2023-04-21 10:30:00,302.88,302.88,300.96,301.86,3871.0,302.88,302.88,300.96,301.86,3871.0
2023-04-21 11:00:00,301.84,302.65,301.72,301.82,5739.0,301.84,302.65,301.72,301.82,5739.0
2023-04-21 11:30:00,301.82,302.13,301.07,301.83,30065.0,301.82,302.13,301.07,301.83,30065.0
2023-04-21 12:00:00,301.91,303.82,301.9,303.29,9785.0,301.91,303.82,301.9,303.29,9785.0
2023-04-21 12:30:00,303.02,303.35,302.78,302.85,4908.0,303.02,303.35,302.78,302.85,4908.0
2023-04-21 13:00:00,303.08,303.13,302.51,303.06,6441.0,303.08,303.13,302.51,303.06,6441.0
2023-04-21 13:30:00,303.07,304.7,302.96,304.7,6038.0,303.07,304.7,302.96,304.7,6038.0
2023-04-21 14:00:00,304.67,305.38,304.67,304.96,5976.0,304.67,305.38,304.67,304.96,5976.0
2023-04-21 14:30:00,304.96,305.18,304.68,304.93,10323.0,304.96,305.18,304.68,304.93,10323.0
2023-04-21 15:00:00,305.08,305.24,304.13,304.47,10878.0,305.08,305.24,304.13,304.47,10878.0
2023-04-21 15:30:00,304.61,307.0,304.59,306.86,63929.0,304.61,307.0,304.59,306.86,63929.0
2023-04-24 09:30:00,308.38,310.44,306.98,310.44,17067.0,308.38,310.44,306.98,310.44,17067.0
2023-04-24 10:00:00,309.94,310.91,309.34,310.71,10731.0,309.94,310.91,309.34,310.71,10731.0
2023-04-24 10:30:00,310.76,311.05,309.64,310.07,21746.0,310.76,311.05,309.64,310.07,21746.0
2023-04-24 11:00:00,310.09,310.94,309.53,310.69,11257.0,310.09,310.94,309.53,310.69,11257.0
2023-04-24 11:30:00,310.69,311.1,309.95,310.76,9339.0,310.69,311.1,309.95,310.76,9339.0
2023-04-24 12:00:00,310.86,311.73,310.46,311.19,12470.0,310.86,311.73,310.46,311.19,12470.0
2023-04-24 12:30:00,311.09,311.3,309.48,309.66,7859.0,311.09,311.3,309.48,309.66,7859.0
2023-04-24 13:00:00,309.52,309.92,309.26,309.71,7123.0,309.52,309.92,309.26,309.71,7123.0
2023-04-24 13:30:00,309.69,310.51,309.69,310.22,12618.0,309.69,310.51,309.69,310.22,12618.0
2023-04-24 14:00:00,310.07,310.45,309.68,310.39,9778.0,310.07,310.45,309.68,310.39,9778.0
2023-04-24 14:30:00,310.43,310.62,309.96,310.16,7584.0,310.43,310.62,309.96,310.16,7584.0
2023-04-24 15:00:00,310.18,310.62,309.94,309.94,15975.0,310.18,310.62,309.94,309.94,15975.0
2023-04-24 15:30:00,309.92,310.42,309.49,310.13,59255.0,309.92,310.42,309.49,310.13,59255.0
2023-04-25 09:30:00,306.74,307.87,299.25,299.45,24689.0,306.74,307.87,299.25,299.45,24689.0
2023-04-25 10:00:00,299.49,302.21,297.54,300.63,20845.0,299.49,302.21,297.54,300.63,20845.0
2023-04-25 10:30:00,300.17,300.52,299.45,299.72,6334.0,300.17,300.52,299.45,299.72,6334.0
2023-04-25 11:00:00,300.09,300.53,298.39,298.76,14008.0,300.09,300.53,298.39,298.76,14008.0
2023-04-25 11:30:00,298.56,298.84,297.13,297.38,8197.0,298.56,298.84,297.13,297.38,8197.0
2023-04-25 12:00:00,297.48,298.47,297.0,298.06,19917.0,297.48,298.47,297.0,298.06,19917.0
2023-04-25 12:30:00,298.03,299.16,297.75,297.99,18615.0,298.03,299.16,297.75,297.99,18615.0
2023-04-25 13:00:00,297.72,297.72,295.46,295.46,5359.0,297.72,297.72,295.46,295.46,5359.0
2023-04-25 13:30:00,295.24,296.3,294.07,294.5,28203.0,295.24,296.3,294.07,294.5,28203.0
2023-04-25 14:00:00,294.77,294.88,293.19,293.38,14207.0,294.77,294.88,293.19,293.38,14207.0
2023-04-25 14:30:00,293.41,293.47,291.81,292.61,16114.0,293.41,293.47,291.81,292.61,16114.0
2023-04-25 15:00:00,292.64,294.02,292.61,293.24,23988.0,292.64,294.02,292.61,293.24,23988.0
2023-04-25 15:30:00,293.24,293.53,291.37,292.67,84666.0,293.24,293.53,291.37,292.67,84666.0
2023-04-26 09:30:00,289.22,295.35,288.43,294.61,42725.0,289.22,295.35,288.43,294.61,42725.0
2023-04-26 10:00:00,294.71,299.83,294.6,298.7,75260.0,294.71,299.83,294.6,298.7,75260.0
2023-04-26 10:30:00,298.93,301.7,298.4,300.11,25195.0,298.93,301.7,298.4,300.11,25195.0
2023-04-26 11:00:00,300.16,300.19,299.21,299.66,15469.0,300.16,300.19,299.21,299.66,15469.0
2023-04-26 11:30:00,299.85,300.99,299.45,300.51,16488.0,299.85,300.99,299.45,300.51,16488.0
2023-04-26 12:00:00,300.71,301.22,300.07,300.18,11015.0,300.71,301.22,300.07,300.18,11015.0
2023-04-26 12:30:00,300.18,300.57,299.92,300.44,9508.0,300.18,300.57,299.92,300.44,9508.0
2023-04-26 13:00:00,300.46,300.69,299.89,300.45,15858.0,300.46,300.69,299.89,300.45,15858.0
2023-04-26 13:30:00,300.3,300.5,299.51,299.88,12982.0,300.3,300.5,299.51,299.88,12982.0
2023-04-26 14:00:00,299.8,299.91,298.02,299.3,21504.0,299.8,299.91,298.02,299.3,21504.0
2023-04-26 14:30:00,299.31,299.31,298.11,298.24,15146.0,299.31,299.31,298.11,298.24,15146.0
2023-04-26 15:00:00,298.26,298.44,296.82,297.16,15414.0,298.26,298.44,296.82,297.16,15414.0
2023-04-26 15:30:00,297.04,297.42,295.96,296.49,59187.0,297.04,297.42,295.96,296.49,59187.0
2023-04-27 09:30:00,296.95,297.97,294.48,295.51,16449.0,296.95,297.97,294.48,295.51,16449.0
2023-04-27 10:00:00,295.94,298.88,295.76,298.69,14580.0,295.94,298.88,295.76,298.69,14580.0
2023-04-27 10:30:00,298.74,298.74,296.22,296.47,16376.0,298.74,298.74,296.22,296.47,16376.0
2023-04-27 11:00:00,296.59,297.84,296.06,297.37,26829.0,296.59,297.84,296.06,297.37,26829.0
2023-04-27 11:30:00,297.45,297.82,296.83,297.82,9232.0,297.45,297.82,296.83,297.82,9232.0
2023-04-27 12:00:00,298.1,298.78,298.1,298.45,8620.0,298.1,298.78,298.1,298.45,8620.0
2023-04-27 12:30:00,298.62,299.3,298.16,298.38,11767.0,298.62,299.3,298.16,298.38,11767.0
2023-04-27 13:00:00,298.38,298.74,297.66,297.82,7505.0,298.38,298.74,297.66,297.82,7505.0
2023-04-27 13:30:00,297.86,298.38,297.59,298.23,6600.0,297.86,298.38,297.59,298.23,6600.0
2023-04-27 14:00:00,298.33,299.07,297.87,298.83,8359.0,298.33,299.07,297.87,298.83,8359.0
2023-04-27 14:30:00,298.81,299.29,298.53,298.76,8333.0,298.81,299.29,298.53,298.76,8333.0
2023-04-27 15:00:00,299.11,299.15,298.05,298.24,8212.0,299.11,299.15,298.05,298.24,8212.0
2023-04-27 15:30:00,298.23,298.86,297.7,298.21,42921.0,298.23,298.86,297.7,298.21,42921.0
2023-04-28 09:30:00,297.56,300.11,296.85,299.61,8683.0,297.56,300.11,296.85,299.61,8683.0
2023-04-28 10:00:00,299.37,302.15,299.21,301.45,8220.0,299.37,302.15,299.21,301.45,8220.0
2023-04-28 10:30:00,301.48,301.87,299.92,300.37,8127.0,301.48,301.87,299.92,300.37,8127.0
2023-04-28 11:00:00,300.77,301.15,299.91,300.74,5020.0,300.77,301.15,299.91,300.74,5020.0
2023-04-28 11:30:00,300.88,303.17,300.88,302.52,65939.0,300.88,303.17,300.88,302.52,65939.0
2023-04-28 12:00:00,302.71,302.79,301.91,302.25,4145.0,302.71,302.79,301.91,302.25,4145.0
2023-04-28 12:30:00,302.41,302.88,302.0,302.72,6111.0,302.41,302.88,302.0,302.72,6111.0
2023-04-28 13:00:00,302.69,302.83,301.7,301.71,6714.0,302.69,302.83,301.7,301.71,6714.0
2023-04-28 13:30:00,302.16,302.32,301.37,301.84,6459.0,302.16,302.32,301.37,301.84,6459.0
2023-04-28 14:00:00,301.97,302.51,301.16,301.32,8931.0,301.97,302.51,301.16,301.32,8931.0
2023-04-28 14:30:00,301.41,301.64,300.05,301.3,23308.0,301.41,301.64,300.05,301.3,23308.0
2023-04-28 15:00:00,301.27,301.83,299.86,299.98,26381.0,301.27,301.83,299.86,299.98,26381.0
2023-04-28 15:30:00,299.87,301.12,298.4,300.44,147622.0,299.87,301.12,298.4,300.44,147622.0
2023-05-01 09:30:00,302.52,303.31,300.65,302.12,15650.0,302.52,303.31,300.65,302.12,15650.0
2023-05-01 10:00:00,301.95,303.18,301.41,301.81,10819.0,301.95,303.18,301.41,301.81,10819.0
2023-05-01 10:30:00,301.83,303.44,301.65,302.98,9057.0,301.83,303.44,301.65,302.98,9057.0
2023-05-01 11:00:00,302.89,303.18,301.54,302.07,12411.0,302.89,303.18,301.54,302.07,12411.0
2023-05-01 11:30:00,302.31,302.77,301.44,302.56,7701.0,302.31,302.77,301.44,302.56,7701.0
2023-05-01 12:00:00,302.39,302.64,302.1,302.29,5751.0,302.39,302.64,302.1,302.29,5751.0
2023-05-01 12:30:00,302.12,302.97,301.66,301.81,7262.0,302.12,302.97,301.66,301.81,7262.0
2023-05-01 13:00:00,301.76,301.84,301.16,301.51,7185.0,301.76,301.84,301.16,301.51,7185.0
2023-05-01 13:30:00,301.52,301.56,300.02,300.29,8704.0,301.52,301.56,300.02,300.29,8704.0
2023-05-01 14:00:00,300.41,300.41,299.6,299.68,7155.0,300.41,300.41,299.6,299.68,7155.0
2023-05-01 14:30:00,299.82,299.9,298.17,298.18,15098.0,299.82,299.9,298.17,298.18,15098.0
2023-05-01 15:00:00,298.18,299.04,298.17,298.42,23947.0,298.18,299.04,298.17,298.42,23947.0
2023-05-01 15:30:00,298.54,299.22,297.84,298.2,72706.0,298.54,299.22,297.84,298.2,72706.0
2023-05-02 09:30:00,297.73,298.27,295.0,297.39,27775.0,297.73,298.27,295.0,297.39,27775.0
2023-05-02 10:00:00,298.15,298.15,294.76,294.85,22645.0,298.15,298.15,294.76,294.85,22645.0
2023-05-02 10:30:00,295.1,296.15,294.55,294.87,47361.0,295.1,296.15,294.55,294.87,47361.0
2023-05-02 11:00:00,295.09,295.12,293.12,294.11,10772.0,295.09,295.12,293.12,294.11,10772.0
2023-05-02 11:30:00,294.11,296.63,293.9,296.63,17783.0,294.11,296.63,293.9,296.63,17783.0
2023-05-02 12:00:00,296.63,297.67,296.34,297.67,14911.0,296.63,297.67,296.34,297.67,14911.0
2023-05-02 12:30:00,297.78,298.12,297.1,297.81,13244.0,297.78,298.12,297.1,297.81,13244.0
2023-05-02 13:00:00,298.11,298.93,297.78,298.75,9552.0,298.11,298.93,297.78,298.75,9552.0
2023-05-02 13:30:00,298.81,300.16,298.43,299.7,7508.0,298.81,300.16,298.43,299.7,7508.0
2023-05-02 14:00:00,299.6,299.67,297.65,297.72,4777.0,299.6,299.67,297.65,297.72,4777.0
2023-05-02 14:30:00,297.66,299.63,297.45,299.49,6800.0,297.66,299.63,297.45,299.49,6800.0
2023-05-02 15:00:00,299.49,299.77,298.62,299.15,18709.0,299.49,299.77,298.62,299.15,18709.0
2023-05-02 15:30:00,298.93,299.05,297.88,298.05,53773.0,298.93,299.05,297.88,298.05,53773.0
2023-05-03 09:30:00,300.01,301.32,296.49,297.17,21706.0,300.01,301.32,296.49,297.17,21706.0
2023-05-03 10:00:00,297.44,297.44,295.04,295.53,34651.0,297.44,297.44,295.04,295.53,34651.0
2023-05-03 10:30:00,295.74,297.12,295.71,296.82,33861.0,295.74,297.12,295.71,296.82,33861.0
2023-05-03 11:00:00,296.67,296.87,296.15,296.47,12515.0,296.67,296.87,296.15,296.47,12515.0
2023-05-03 11:30:00,296.44,297.71,296.4,297.51,10616.0,296.44,297.71,296.4,297.51,10616.0
2023-05-03 12:00:00,297.25,298.06,296.73,297.78,4149.0,297.25,298.06,296.73,297.78,4149.0
2023-05-03 12:30:00,297.74,298.58,297.31,298.24,2967.0,297.74,298.58,297.31,298.24,2967.0
2023-05-03 13:00:00,298.39,299.35,297.45,297.54,12793.0,298.39,299.35,297.45,297.54,12793.0
2023-05-03 13:30:00,298.13,298.13,296.46,296.81,11124.0,298.13,298.13,296.46,296.81,11124.0
2023-05-03 14:00:00,296.82,297.46,294.03,296.56,25869.0,296.82,297.46,294.03,296.56,25869.0
2023-05-03 14:30:00,296.56,298.0,295.79,297.2,21884.0,296.56,298.0,295.79,297.2,21884.0
2023-05-03 15:00:00,297.38,297.85,296.03,296.24,44798.0,297.38,297.85,296.03,296.24,44798.0
2023-05-03 15:30:00,296.29,296.98,295.86,296.64,87820.0,296.29,296.98,295.86,296.64,87820.0
2023-05-04 09:30:00,297.56,297.57,294.22,297.52,8500.0,297.56,297.57,294.22,297.52,8500.0
2023-05-04 10:00:00,298.29,298.29,295.95,296.4,22930.0,298.29,298.29,295.95,296.4,22930.0
2023-05-04 10:30:00,296.49,297.8,296.22,297.16,11687.0,296.49,297.8,296.22,297.16,11687.0
2023-05-04 11:00:00,297.01,297.6,296.19,296.4,6547.0,297.01,297.6,296.19,296.4,6547.0
2023-05-04 11:30:00,296.38,296.78,296.23,296.49,26840.0,296.38,296.78,296.23,296.49,26840.0
2023-05-04 12:00:00,296.46,297.27,296.33,297.12,15879.0,296.46,297.27,296.33,297.12,15879.0
2023-05-04 12:30:00,296.86,297.95,296.42,297.15,15445.0,296.86,297.95,296.42,297.15,15445.0
2023-05-04 13:00:00,296.81,297.99,296.3,297.83,62544.0,296.81,297.99,296.3,297.83,62544.0
2023-05-04 13:30:00,297.59,297.59,296.43,296.67,7599.0,297.59,297.59,296.43,296.67,7599.0
2023-05-04 14:00:00,296.56,296.9,295.96,295.96,160408.0,296.56,296.9,295.96,295.96,160408.0
2023-05-04 14:30:00,295.57,296.04,295.15,295.68,26388.0,295.57,296.04,295.15,295.68,26388.0
2023-05-04 15:00:00,295.78,296.3,295.22,296.3,44715.0,295.78,296.3,295.22,296.3,44715.0
2023-05-04 15:30:00,296.33,296.64,295.38,296.0,107147.0,296.33,296.64,295.38,296.0,107147.0
2023-05-05 09:30:00,298.06,298.06,292.31,293.03,75754.0,298.06,298.06,292.31,293.03,75754.0
2023-05-05 10:00:00,293.06,294.58,292.52,293.63,28804.0,293.06,294.58,292.52,293.63,28804.0
2023-05-05 10:30:00,293.47,295.17,293.22,294.64,18938.0,293.47,295.17,293.22,294.64,18938.0
2023-05-05 11:00:00,294.48,296.23,294.48,296.23,18291.0,294.48,296.23,294.48,296.23,18291.0
2023-05-05 11:30:00,296.36,297.2,296.19,296.5,17823.0,296.36,297.2,296.19,296.5,17823.0
2023-05-05 12:00:00,296.43,296.64,295.77,296.51,30310.0,296.43,296.64,295.77,296.51,30310.0
2023-05-05 12:30:00,296.53,297.3,296.28,297.26,12391.0,296.53,297.3,296.28,297.26,12391.0
2023-05-05 13:00:00,297.3,297.3,295.95,296.36,17506.0,297.3,297.3,295.95,296.36,17506.0
2023-05-05 13:30:00,296.5,296.87,295.88,296.1,32466.0,296.5,296.87,295.88,296.1,32466.0
2023-05-05 14:00:00,296.2,296.34,295.7,296.34,19591.0,296.2,296.34,295.7,296.34,19591.0
2023-05-05 14:30:00,296.38,298.91,296.37,298.36,9716.0,296.38,298.91,296.37,298.36,9716.0
2023-05-05 15:00:00,298.18,298.18,296.94,297.19,6597.0,298.18,298.18,296.94,297.19,6597.0
2023-05-05 15:30:00,297.04,297.63,296.39,297.0,43071.0,297.04,297.63,296.39,297.0,43071.0
2023-05-08 09:30:00,299.07,301.43,296.92,297.28,45560.0,299.07,301.43,296.92,297.28,45560.0
2023-05-08 10:00:00,296.67,297.84,296.47,297.3,17008.0,296.67,297.84,296.47,297.3,17008.0
2023-05-08 10:30:00,297.2,297.87,296.38,297.3,19879.0,297.2,297.87,296.38,297.3,19879.0
2023-05-08 11:00:00,297.26,297.93,296.49,296.67,33208.0,297.26,297.93,296.49,296.67,33208.0
2023-05-08 11:30:00,296.67,297.34,296.28,296.91,25964.0,296.67,297.34,296.28,296.91,25964.0
2023-05-08 12:00:00,296.91,297.36,296.6,296.93,26073.0,296.91,297.36,296.6,296.93,26073.0
2023-05-08 12:30:00,296.74,296.95,295.67,296.51,16783.0,296.74,296.95,295.67,296.51,16783.0
2023-05-08 13:00:00,296.55,297.39,296.28,297.25,10972.0,296.55,297.39,296.28,297.25,10972.0
2023-05-08 13:30:00,297.09,298.3,296.95,297.35,19791.0,297.09,298.3,296.95,297.35,19791.0
2023-05-08 14:00:00,297.37,297.39,296.14,296.9,12842.0,297.37,297.39,296.14,296.9,12842.0
2023-05-08 14:30:00,297.01,297.52,296.73,297.35,18543.0,297.01,297.52,296.73,297.35,18543.0
2023-05-08 15:00:00,297.29,297.42,296.01,296.36,74571.0,297.29,297.42,296.01,296.36,74571.0
2023-05-08 15:30:00,296.36,297.08,296.19,296.5,176728.0,296.36,297.08,296.19,296.5,176728.0
2023-05-09 09:30:00,268.06,281.09,268.06,279.94,199231.0,268.06,281.09,268.06,279.94,199231.0
2023-05-09 10:00:00,279.92,280.7,275.33,279.25,200352.0,279.92,280.7,275.33,279.25,200352.0
2023-05-09 10:30:00,278.6,280.43,277.69,279.6,36422.0,278.6,280.43,277.69,279.6,36422.0
2023-05-09 11:00:00,279.81,280.54,275.0,275.57,197578.0,279.81,280.54,275.0,275.57,197578.0
2023-05-09 11:30:00,275.43,277.55,275.43,275.8,17718.0,275.43,277.55,275.43,275.8,17718.0
2023-05-09 12:00:00,276.0,278.0,276.0,277.06,24241.0,276.0,278.0,276.0,277.06,24241.0
2023-05-09 12:30:00,277.06,277.19,272.61,272.71,36626.0,277.06,277.19,272.61,272.71,36626.0
2023-05-09 13:00:00,272.84,273.4,271.57,272.15,30417.0,272.84,273.4,271.57,272.15,30417.0
2023-05-09 13:30:00,271.97,273.46,271.35,271.99,25770.0,271.97,273.46,271.35,271.99,25770.0
2023-05-09 14:00:00,271.66,273.64,271.66,273.39,14279.0,271.66,273.64,271.66,273.39,14279.0
2023-05-09 14:30:00,273.3,274.6,273.09,273.8,17255.0,273.3,274.6,273.09,273.8,17255.0
2023-05-09 15:00:00,273.72,275.86,273.53,274.62,46599.0,273.72,275.86,273.53,274.62,46599.0
2023-05-09 15:30:00,274.23,277.16,274.01,276.91,154531.0,274.23,277.16,274.01,276.91,154531.0
2023-05-10 09:30:00,276.84,277.86,273.21,274.57,61520.0,276.84,277.86,273.21,274.57,61520.0
2023-05-10 10:00:00,275.19,275.61,272.21,273.25,52871.0,275.19,275.61,272.21,273.25,52871.0
2023-05-10 10:30:00,273.3,273.66,270.64,271.97,55281.0,273.3,273.66,270.64,271.97,55281.0
2023-05-10 11:00:00,272.09,273.53,271.26,272.04,49648.0,272.09,273.53,271.26,272.04,49648.0
2023-05-10 11:30:00,271.93,272.43,270.51,271.83,52972.0,271.93,272.43,270.51,271.83,52972.0
2023-05-10 12:00:00,271.82,272.1,270.83,271.44,16127.0,271.82,272.1,270.83,271.44,16127.0
2023-05-10 12:30:00,271.7,272.14,269.99,271.52,27321.0,271.7,272.14,269.99,271.52,27321.0
2023-05-10 13:00:00,271.42,272.13,270.57,271.67,27105.0,271.42,272.13,270.57,271.67,27105.0
2023-05-10 13:30:00,271.76,272.24,271.52,271.71,14030.0,271.76,272.24,271.52,271.71,14030.0
2023-05-10 14:00:00,271.72,272.01,270.6,270.61,14635.0,271.72,272.01,270.6,270.61,14635.0
2023-05-10 14:30:00,270.5,271.52,270.26,271.45,26140.0,270.5,271.52,270.26,271.45,26140.0
2023-05-10 15:00:00,271.31,272.22,271.03,271.68,23057.0,271.31,272.22,271.03,271.68,23057.0
2023-05-10 15:30:00,271.72,272.67,271.5,272.5,106743.0,271.72,272.67,271.5,272.5,106743.0
2023-05-11 09:30:00,271.0,273.34,268.05,268.48,49062.0,271.0,273.34,268.05,268.48,49062.0
2023-05-11 10:00:00,267.97,268.58,264.68,264.92,77679.0,267.97,268.58,264.68,264.92,77679.0
2023-05-11 10:30:00,264.56,266.57,264.52,265.3,40316.0,264.56,266.57,264.52,265.3,40316.0
2023-05-11 11:00:00,265.3,265.63,263.46,263.96,24351.0,265.3,265.63,263.46,263.96,24351.0
2023-05-11 11:30:00,263.95,265.04,262.74,264.22,22269.0,263.95,265.04,262.74,264.22,22269.0
2023-05-11 12:00:00,264.49,265.99,263.7,265.99,17357.0,264.49,265.99,263.7,265.99,17357.0
2023-05-11 12:30:00,266.0,267.43,266.0,266.83,18215.0,266.0,267.43,266.0,266.83,18215.0
2023-05-11 13:00:00,267.25,267.25,265.26,266.15,17298.0,267.25,267.25,265.26,266.15,17298.0
2023-05-11 13:30:00,266.15,267.5,266.02,266.46,13992.0,266.15,267.5,266.02,266.46,13992.0
2023-05-11 14:00:00,266.61,266.63,265.68,265.99,19391.0,266.61,266.63,265.68,265.99,19391.0
2023-05-11 14:30:00,266.06,267.17,265.87,267.17,19124.0,266.06,267.17,265.87,267.17,19124.0
2023-05-11 15:00:00,267.19,268.92,267.16,268.79,39505.0,267.19,268.92,267.16,268.79,39505.0
2023-05-11 15:30:00,268.69,269.16,267.8,268.83,88994.0,268.69,269.16,267.8,268.83,88994.0
2023-05-12 09:30:00,270.25,273.68,270.22,272.39,26362.0,270.25,273.68,270.22,272.39,26362.0
2023-05-12 10:00:00,272.29,272.5,268.57,269.56,26984.0,272.29,272.5,268.57,269.56,26984.0
2023-05-12 10:30:00,269.34,269.76,268.57,268.84,22657.0,269.34,269.76,268.57,268.84,22657.0
2023-05-12 11:00:00,269.04,269.38,267.26,268.68,15735.0,269.04,269.38,267.26,268.68,15735.0
2023-05-12 11:30:00,268.79,269.08,267.73,268.82,12343.0,268.79,269.08,267.73,268.82,12343.0
2023-05-12 12:00:00,268.94,268.94,267.33,267.51,16608.0,268.94,268.94,267.33,267.51,16608.0
2023-05-12 12:30:00,267.53,269.77,267.53,269.77,19619.0,267.53,269.77,267.53,269.77,19619.0
2023-05-12 13:00:00,269.82,270.77,269.52,270.52,18626.0,269.82,270.77,269.52,270.52,18626.0
2023-05-12 13:30:00,270.51,270.52,268.96,269.19,31363.0,270.51,270.52,268.96,269.19,31363.0
2023-05-12 14:00:00,269.35,269.47,268.66,269.06,11877.0,269.35,269.47,268.66,269.06,11877.0
2023-05-12 14:30:00,268.91,269.21,268.07,269.21,29132.0,268.91,269.21,268.07,269.21,29132.0
2023-05-12 15:00:00,269.24,270.42,269.09,270.24,19684.0,269.24,270.42,269.09,270.24,19684.0
2023-05-12 15:30:00,270.25,271.14,270.25,271.11,77093.0,270.25,271.14,270.25,271.11,77093.0
2023-05-15 09:30:00,272.22,273.24,270.0,271.39,27790.0,272.22,273.24,270.0,271.39,27790.0
2023-05-15 10:00:00,271.32,272.08,270.78,271.89,19085.0,271.32,272.08,270.78,271.89,19085.0
2023-05-15 10:30:00,271.95,272.12,270.4,270.4,20630.0,271.95,272.12,270.4,270.4,20630.0
2023-05-15 11:00:00,270.38,271.15,269.44,270.98,28368.0,270.38,271.15,269.44,270.98,28368.0
2023-05-15 11:30:00,270.97,271.9,270.59,271.42,35368.0,270.97,271.9,270.59,271.42,35368.0
2023-05-15 12:00:00,271.32,271.74,271.29,271.39,15399.0,271.32,271.74,271.29,271.39,15399.0
2023-05-15 12:30:00,271.48,272.74,271.33,272.74,11886.0,271.48,272.74,271.33,272.74,11886.0
2023-05-15 13:00:00,272.82,273.13,272.44,272.66,12725.0,272.82,273.13,272.44,272.66,12725.0
2023-05-15 13:30:00,272.64,272.82,271.44,272.1,22975.0,272.64,272.82,271.44,272.1,22975.0
2023-05-15 14:00:00,272.14,273.17,272.03,272.32,18094.0,272.14,273.17,272.03,272.32,18094.0
2023-05-15 14:30:00,272.4,273.48,272.39,272.99,16145.0,272.4,273.48,272.39,272.99,16145.0
2023-05-15 15:00:00,273.15,273.92,272.87,273.92,39680.0,273.15,273.92,272.87,273.92,39680.0
2023-05-15 15:30:00,273.86,274.16,272.94,273.28,134058.0,273.86,274.16,272.94,273.28,134058.0
2023-05-16 09:30:00,270.53,272.55,267.68,268.59,29225.0,270.53,272.55,267.68,268.59,29225.0
2023-05-16 10:00:00,268.27,269.05,265.93,266.13,22952.0,268.27,269.05,265.93,266.13,22952.0
2023-05-16 10:30:00,266.33,266.58,265.19,266.07,32479.0,266.33,266.58,265.19,266.07,32479.0
2023-05-16 11:00:00,266.04,267.61,265.83,266.83,24569.0,266.04,267.61,265.83,266.83,24569.0
2023-05-16 11:30:00,266.32,268.05,266.05,267.25,29869.0,266.32,268.05,266.05,267.25,29869.0
2023-05-16 12:00:00,267.3,267.3,266.26,266.44,8444.0,267.3,267.3,266.26,266.44,8444.0
2023-05-16 12:30:00,266.44,267.24,266.2,266.78,7971.0,266.44,267.24,266.2,266.78,7971.0
2023-05-16 13:00:00,266.74,267.11,266.63,266.73,69518.0,266.74,267.11,266.63,266.73,69518.0
2023-05-16 13:30:00,266.72,266.85,266.4,266.76,13871.0,266.72,266.85,266.4,266.76,13871.0
2023-05-16 14:00:00,266.82,266.92,266.14,266.17,25582.0,266.82,266.92,266.14,266.17,25582.0
2023-05-16 14:30:00,266.18,266.8,266.02,266.51,18833.0,266.18,266.8,266.02,266.51,18833.0
2023-05-16 15:00:00,266.48,267.0,266.32,266.78,40861.0,266.48,267.0,266.32,266.78,40861.0
2023-05-16 15:30:00,266.82,267.23,265.46,266.14,78084.0,266.82,267.23,265.46,266.14,78084.0
2023-05-17 09:30:00,266.62,266.99,261.01,262.43,36783.0,266.62,266.99,261.01,262.43,36783.0
2023-05-17 10:00:00,262.73,263.71,262.2,263.05,16529.0,262.73,263.71,262.2,263.05,16529.0
2023-05-17 10:30:00,263.29,263.7,261.88,262.32,9503.0,263.29,263.7,261.88,262.32,9503.0
2023-05-17 11:00:00,262.61,262.85,261.64,262.27,19863.0,262.61,262.85,261.64,262.27,19863.0
2023-05-17 11:30:00,262.24,263.6,262.12,263.35,71743.0,262.24,263.6,262.12,263.35,71743.0
2023-05-17 12:00:00,263.24,263.24,262.82,262.98,38731.0,263.24,263.24,262.82,262.98,38731.0
2023-05-17 12:30:00,263.22,264.79,263.21,264.46,35090.0,263.22,264.79,263.21,264.46,35090.0
2023-05-17 13:00:00,264.52,265.31,264.04,264.5,15385.0,264.52,265.31,264.04,264.5,15385.0
2023-05-17 13:30:00,264.53,264.88,263.95,264.61,26530.0,264.53,264.88,263.95,264.61,26530.0
2023-05-17 14:00:00,264.68,264.68,263.67,263.81,13570.0,264.68,264.68,263.67,263.81,13570.0
2023-05-17 14:30:00,263.81,264.56,263.74,264.1,25590.0,263.81,264.56,263.74,264.1,25590.0
2023-05-17 15:00:00,264.2,264.29,263.49,263.5,24765.0,264.2,264.29,263.49,263.5,24765.0
2023-05-17 15:30:00,263.53,264.12,263.38,263.96,68190.0,263.53,264.12,263.38,263.96,68190.0
2023-05-18 09:30:00,264.19,264.44,262.01,263.78,15304.0,264.19,264.44,262.01,263.78,15304.0
2023-05-18 10:00:00,263.9,264.86,263.49,263.99,27082.0,263.9,264.86,263.49,263.99,27082.0
2023-05-18 10:30:00,264.17,264.91,263.44,264.01,20409.0,264.17,264.91,263.44,264.01,20409.0
2023-05-18 11:00:00,264.02,264.85,263.95,264.25,15975.0,264.02,264.85,263.95,264.25,15975.0
2023-05-18 11:30:00,264.29,265.55,263.95,264.65,12681.0,264.29,265.55,263.95,264.65,12681.0
2023-05-18 12:00:00,264.59,265.6,264.05,264.84,13537.0,264.59,265.6,264.05,264.84,13537.0
2023-05-18 12:30:00,264.75,265.27,264.41,264.6,12148.0,264.75,265.27,264.41,264.6,12148.0
2023-05-18 13:00:00,264.72,266.17,264.72,265.74,13779.0,264.72,266.17,264.72,265.74,13779.0
2023-05-18 13:30:00,265.68,266.16,264.91,265.15,7417.0,265.68,266.16,264.91,265.15,7417.0
2023-05-18 14:00:00,265.19,266.56,265.0,266.12,12553.0,265.19,266.56,265.0,266.12,12553.0
2023-05-18 14:30:00,266.03,267.35,265.9,266.3,17705.0,266.03,267.35,265.9,266.3,17705.0
2023-05-18 15:00:00,266.29,268.25,266.29,267.44,15624.0,266.29,268.25,266.29,267.44,15624.0
2023-05-18 15:30:00,267.43,268.86,267.15,268.05,49208.0,267.43,268.86,267.15,268.05,49208.0
2023-05-19 09:30:00,269.97,269.97,264.61,267.17,22070.0,269.97,269.97,264.61,267.17,22070.0
2023-05-19 10:00:00,266.79,269.02,266.79,268.08,18686.0,266.79,269.02,266.79,268.08,18686.0
2023-05-19 10:30:00,268.22,269.55,267.94,269.55,16524.0,268.22,269.55,267.94,269.55,16524.0
2023-05-19 11:00:00,269.63,269.67,267.0,267.17,17730.0,269.63,269.67,267.0,267.17,17730.0
2023-05-19 11:30:00,267.16,268.52,266.84,267.94,18015.0,267.16,268.52,266.84,267.94,18015.0
2023-05-19 12:00:00,267.84,268.04,267.33,267.63,8072.0,267.84,268.04,267.33,267.63,8072.0
2023-05-19 12:30:00,267.49,268.16,267.05,268.14,7463.0,267.49,268.16,267.05,268.14,7463.0
2023-05-19 13:00:00,268.04,268.46,267.36,267.38,7934.0,268.04,268.46,267.36,267.38,7934.0
2023-05-19 13:30:00,267.45,268.01,266.64,267.77,22047.0,267.45,268.01,266.64,267.77,22047.0
2023-05-19 14:00:00,267.84,267.86,267.02,267.14,8339.0,267.84,267.86,267.02,267.14,8339.0
2023-05-19 14:30:00,267.13,268.38,266.86,268.37,10969.0,267.13,268.38,266.86,268.37,10969.0
2023-05-19 15:00:00,268.46,269.3,268.37,268.6,21213.0,268.46,269.3,268.37,268.6,21213.0
2023-05-19 15:30:00,268.62,268.67,267.35,267.48,48552.0,268.62,268.67,267.35,267.48,48552.0
2023-05-22 09:30:00,266.87,269.11,266.43,266.61,18415.0,266.87,269.11,266.43,266.61,18415.0
2023-05-22 10:00:00,266.46,268.26,265.39,267.66,24968.0,266.46,268.26,265.39,267.66,24968.0
2023-05-22 10:30:00,267.69,267.93,266.19,267.15,9883.0,267.69,267.93,266.19,267.15,9883.0
2023-05-22 11:00:00,267.26,267.62,266.76,266.84,16554.0,267.26,267.62,266.76,266.84,16554.0
2023-05-22 11:30:00,266.85,267.1,266.5,267.1,13534.0,266.85,267.1,266.5,267.1,13534.0
2023-05-22 12:00:00,267.3,268.48,267.3,267.75,8915.0,267.3,268.48,267.3,267.75,8915.0
2023-05-22 12:30:00,267.72,268.0,267.41,267.74,9047.0,267.72,268.0,267.41,267.74,9047.0
2023-05-22 13:00:00,267.71,267.72,266.25,266.89,7363.0,267.71,267.72,266.25,266.89,7363.0
2023-05-22 13:30:00,266.86,267.91,266.84,267.45,12192.0,266.86,267.91,266.84,267.45,12192.0
2023-05-22 14:00:00,267.5,268.4,267.08,268.4,8603.0,267.5,268.4,267.08,268.4,8603.0
2023-05-22 14:30:00,268.4,270.0,268.28,269.18,32542.0,268.4,270.0,268.28,269.18,32542.0
2023-05-22 15:00:00,269.34,269.35,268.37,268.73,18366.0,269.34,269.35,268.37,268.73,18366.0
2023-05-22 15:30:00,268.74,268.74,267.17,267.89,54802.0,268.74,268.74,267.17,267.89,54802.0
2023-05-23 09:30:00,267.24,271.36,267.24,269.81,13290.0,267.24,271.36,267.24,269.81,13290.0
2023-05-23 10:00:00,270.05,270.05,268.0,268.1,11996.0,270.05,270.05,268.0,268.1,11996.0
2023-05-23 10:30:00,268.04,268.3,265.86,266.75,7302.0,268.04,268.3,265.86,266.75,7302.0
2023-05-23 11:00:00,267.04,267.6,265.4,265.7,6546.0,267.04,267.6,265.4,265.7,6546.0
2023-05-23 11:30:00,265.89,267.21,265.89,266.2,8992.0,265.89,267.21,265.89,266.2,8992.0
2023-05-23 12:00:00,266.13,266.27,264.26,265.05,6939.0,266.13,266.27,264.26,265.05,6939.0
2023-05-23 12:30:00,265.16,265.65,264.45,265.05,22429.0,265.16,265.65,264.45,265.05,22429.0
2023-05-23 13:00:00,265.18,266.05,264.9,264.9,9491.0,265.18,266.05,264.9,264.9,9491.0
2023-05-23 13:30:00,264.74,265.39,264.19,264.53,7062.0,264.74,265.39,264.19,264.53,7062.0
2023-05-23 14:00:00,264.6,265.13,263.66,264.52,23674.0,264.6,265.13,263.66,264.52,23674.0
2023-05-23 14:30:00,264.6,265.17,264.19,265.17,9901.0,264.6,265.17,264.19,265.17,9901.0
2023-05-23 15:00:00,265.37,265.72,264.51,265.68,12993.0,265.37,265.72,264.51,265.68,12993.0
2023-05-23 15:30:00,265.7,266.52,265.16,265.91,50636.0,265.7,266.52,265.16,265.91,50636.0
2023-05-24 09:30:00,260.44,260.72,253.74,253.98,63429.0,260.44,260.72,253.74,253.98,63429.0
2023-05-24 10:00:00,253.81,254.26,252.18,253.76,28034.0,253.81,254.26,252.18,253.76,28034.0
2023-05-24 10:30:00,254.45,257.48,254.09,255.1,34128.0,254.45,257.48,254.09,255.1,34128.0
2023-05-24 11:00:00,255.13,256.98,255.0,256.49,22602.0,255.13,256.98,255.0,256.49,22602.0
2023-05-24 11:30:00,256.37,256.41,254.9,255.34,9262.0,256.37,256.41,254.9,255.34,9262.0
2023-05-24 12:00:00,255.25,255.79,255.07,255.66,13362.0,255.25,255.79,255.07,255.66,13362.0
2023-05-24 12:30:00,255.65,257.23,255.43,257.05,13687.0,255.65,257.23,255.43,257.05,13687.0
2023-05-24 13:00:00,257.04,257.76,256.63,257.32,20407.0,257.04,257.76,256.63,257.32,20407.0
2023-05-24 13:30:00,257.34,258.55,255.77,257.43,54011.0,257.34,258.55,255.77,257.43,54011.0
2023-05-24 14:00:00,257.33,257.83,256.48,256.74,14724.0,257.33,257.83,256.48,256.74,14724.0
2023-05-24 14:30:00,256.61,257.64,256.6,257.48,26550.0,256.61,257.64,256.6,257.48,26550.0
2023-05-24 15:00:00,257.39,258.58,257.17,258.16,19864.0,257.39,258.58,257.17,258.16,19864.0
2023-05-24 15:30:00,258.09,258.87,256.9,257.0,79668.0,258.09,258.87,256.9,257.0,79668.0
2023-05-25 09:30:00,257.0,257.11,255.58,256.74,30599.0,257.0,257.11,255.58,256.74,30599.0
2023-05-25 10:00:00,256.38,257.53,255.51,257.24,26974.0,256.38,257.53,255.51,257.24,26974.0
2023-05-25 10:30:00,257.2,258.37,257.2,257.81,14823.0,257.2,258.37,257.2,257.81,14823.0
2023-05-25 11:00:00,258.19,258.84,257.78,258.06,12901.0,258.19,258.84,257.78,258.06,12901.0
2023-05-25 11:30:00,258.41,258.41,257.5,257.67,17622.0,258.41,258.41,257.5,257.67,17622.0
2023-05-25 12:00:00,257.77,258.0,257.5,257.83,15520.0,257.77,258.0,257.5,257.83,15520.0
2023-05-25 12:30:00,257.97,258.71,257.5,258.47,12064.0,257.97,258.71,257.5,258.47,12064.0
2023-05-25 13:00:00,258.54,259.33,258.28,259.15,12536.0,258.54,259.33,258.28,259.15,12536.0
2023-05-25 13:30:00,259.2,259.64,258.79,259.63,19814.0,259.2,259.64,258.79,259.63,19814.0
2023-05-25 14:00:00,259.8,260.53,259.3,259.5,11307.0,259.8,260.53,259.3,259.5,11307.0
2023-05-25 14:30:00,259.43,259.58,258.91,259.38,21805.0,259.43,259.58,258.91,259.38,21805.0
2023-05-25 15:00:00,259.48,259.89,259.21,259.57,30262.0,259.48,259.89,259.21,259.57,30262.0
2023-05-25 15:30:00,259.61,259.8,259.26,259.6,83257.0,259.61,259.8,259.26,259.6,83257.0
2023-05-26 09:30:00,261.7,261.92,259.73,259.8,5941.0,261.7,261.92,259.73,259.8,5941.0
2023-05-26 10:00:00,259.69,259.98,258.39,259.92,13223.0,259.69,259.98,258.39,259.92,13223.0
2023-05-26 10:30:00,260.25,260.54,259.88,260.48,5996.0,260.25,260.54,259.88,260.48,5996.0
2023-05-26 11:00:00,260.56,261.81,259.64,259.64,11123.0,260.56,261.81,259.64,259.64,11123.0
2023-05-26 11:30:00,259.78,260.42,259.78,259.9,12793.0,259.78,260.42,259.78,259.9,12793.0
2023-05-26 12:00:00,259.49,261.08,259.48,260.69,9081.0,259.49,261.08,259.48,260.69,9081.0
2023-05-26 12:30:00,260.94,260.94,260.22,260.35,5710.0,260.94,260.94,260.22,260.35,5710.0
2023-05-26 13:00:00,260.34,260.34,259.09,259.8,12086.0,260.34,260.34,259.09,259.8,12086.0
2023-05-26 13:30:00,259.98,260.34,259.52,259.53,7387.0,259.98,260.34,259.52,259.53,7387.0
2023-05-26 14:00:00,259.64,259.7,259.11,259.69,6504.0,259.64,259.7,259.11,259.69,6504.0
2023-05-26 14:30:00,259.69,261.06,259.66,260.6,13483.0,259.69,261.06,259.66,260.6,13483.0
2023-05-26 15:00:00,260.63,261.22,260.56,260.77,21993.0,260.63,261.22,260.56,260.77,21993.0
2023-05-26 15:30:00,260.73,261.21,260.35,260.68,74335.0,260.73,261.21,260.35,260.68,74335.0
2023-05-30 09:30:00,258.86,260.94,257.82,260.18,9333.0,258.86,260.94,257.82,260.18,9333.0
2023-05-30 10:00:00,259.88,260.67,258.65,260.3,9587.0,259.88,260.67,258.65,260.3,9587.0
2023-05-30 10:30:00,260.09,260.39,258.86,258.86,6233.0,260.09,260.39,258.86,258.86,6233.0
2023-05-30 11:00:00,259.16,259.72,258.5,259.72,25210.0,259.16,259.72,258.5,259.72,25210.0
2023-05-30 11:30:00,259.65,260.17,259.45,259.61,44674.0,259.65,260.17,259.45,259.61,44674.0
2023-05-30 12:00:00,259.62,259.79,258.13,258.4,29079.0,259.62,259.79,258.13,258.4,29079.0
2023-05-30 12:30:00,258.55,258.92,257.63,257.63,13294.0,258.55,258.92,257.63,257.63,13294.0
2023-05-30 13:00:00,257.54,257.67,256.55,256.57,11486.0,257.54,257.67,256.55,256.57,11486.0
2023-05-30 13:30:00,256.31,256.83,256.26,256.67,9044.0,256.31,256.83,256.26,256.67,9044.0
2023-05-30 14:00:00,256.54,257.16,256.19,256.37,11334.0,256.54,257.16,256.19,256.37,11334.0
2023-05-30 14:30:00,256.41,257.53,256.39,257.2,12978.0,256.41,257.53,256.39,257.2,12978.0
2023-05-30 15:00:00,257.12,257.25,256.86,257.18,15955.0,257.12,257.25,256.86,257.18,15955.0
2023-05-30 15:30:00,257.21,257.21,255.05,255.56,45458.0,257.21,257.21,255.05,255.56,45458.0
2023-05-31 09:30:00,253.91,254.09,248.6,251.13,32219.0,253.91,254.09,248.6,251.13,32219.0
2023-05-31 10:00:00,251.16,251.85,250.48,251.09,19526.0,251.16,251.85,250.48,251.09,19526.0
2023-05-31 10:30:00,251.09,252.31,250.79,251.37,29242.0,251.09,252.31,250.79,251.37,29242.0
2023-05-31 11:00:00,251.19,251.19,249.91,250.8,17024.0,251.19,251.19,249.91,250.8,17024.0
2023-05-31 11:30:00,250.87,252.14,250.87,251.72,16465.0,250.87,252.14,250.87,251.72,16465.0
2023-05-31 12:00:00,251.6,252.47,251.06,251.95,11814.0,251.6,252.47,251.06,251.95,11814.0
2023-05-31 12:30:00,252.11,253.24,251.99,252.52,7312.0,252.11,253.24,251.99,252.52,7312.0
2023-05-31 13:00:00,252.4,253.03,251.76,252.07,16101.0,252.4,253.03,251.76,252.07,16101.0
2023-05-31 13:30:00,252.32,253.94,252.09,253.46,14419.0,252.32,253.94,252.09,253.46,14419.0
2023-05-31 14:00:00,253.47,253.58,252.43,252.71,26670.0,253.47,253.58,252.43,252.71,26670.0
2023-05-31 14:30:00,252.68,253.34,252.27,252.83,14429.0,252.68,253.34,252.27,252.83,14429.0
2023-05-31 15:00:00,252.77,253.27,252.63,252.92,13547.0,252.77,253.27,252.63,252.92,13547.0
2023-05-31 15:30:00,252.86,252.95,250.67,251.2,132400.0,252.86,252.95,250.67,251.2,132400.0
2023-06-01 09:30:00,252.86,254.01,250.37,251.67,17323.0,252.86,254.01,250.37,251.67,17323.0
2023-06-01 10:00:00,251.59,252.21,250.72,251.26,16241.0,251.59,252.21,250.72,251.26,16241.0
2023-06-01 10:30:00,251.51,253.26,251.34,252.86,7551.0,251.51,253.26,251.34,252.86,7551.0
2023-06-01 11:00:00,252.9,253.31,252.21,252.67,20846.0,252.9,253.31,252.21,252.67,20846.0
2023-06-01 11:30:00,252.81,254.76,252.81,254.12,5153.0,252.81,254.76,252.81,254.12,5153.0
2023-06-01 12:00:00,254.12,255.58,253.86,255.58,24706.0,254.12,255.58,253.86,255.58,24706.0
2023-06-01 12:30:00,255.79,255.95,254.9,255.48,10034.0,255.79,255.95,254.9,255.48,10034.0
2023-06-01 13:00:00,255.38,255.67,255.16,255.54,7055.0,255.38,255.67,255.16,255.54,7055.0
2023-06-01 13:30:00,255.68,256.16,255.38,255.78,6788.0,255.68,256.16,255.38,255.78,6788.0
2023-06-01 14:00:00,256.12,256.54,256.0,256.37,5956.0,256.12,256.54,256.0,256.37,5956.0
2023-06-01 14:30:00,256.41,256.52,255.85,256.43,6326.0,256.41,256.52,255.85,256.43,6326.0
2023-06-01 15:00:00,256.5,256.67,255.9,256.1,12516.0,256.5,256.67,255.9,256.1,12516.0
2023-06-01 15:30:00,256.14,256.56,255.48,256.04,53236.0,256.14,256.56,255.48,256.04,53236.0
2023-06-02 09:30:00,259.07,259.07,256.16,256.7,18482.0,259.07,259.07,256.16,256.7,18482.0
2023-06-02 10:00:00,256.52,257.63,255.7,257.49,45088.0,256.52,257.63,255.7,257.49,45088.0
2023-06-02 10:30:00,257.45,258.7,257.22,258.51,12612.0,257.45,258.7,257.22,258.51,12612.0
2023-06-02 11:00:00,258.41,259.23,258.33,259.17,21326.0,258.41,259.23,258.33,259.17,21326.0
2023-06-02 11:30:00,259.29,259.37,258.38,258.65,6895.0,259.29,259.37,258.38,258.65,6895.0
2023-06-02 12:00:00,258.75,259.12,258.6,259.12,5361.0,258.75,259.12,258.6,259.12,5361.0
2023-06-02 12:30:00,259.43,260.13,259.14,259.95,6428.0,259.43,260.13,259.14,259.95,6428.0
2023-06-02 13:00:00,260.07,260.07,259.06,259.57,4977.0,260.07,260.07,259.06,259.57,4977.0
2023-06-02 13:30:00,259.72,260.29,259.64,259.86,6093.0,259.72,260.29,259.64,259.86,6093.0
2023-06-02 14:00:00,259.79,260.02,259.14,259.18,6949.0,259.79,260.02,259.14,259.18,6949.0
2023-06-02 14:30:00,259.2,260.2,259.2,260.2,13105.0,259.2,260.2,259.2,260.2,13105.0
2023-06-02 15:00:00,260.2,260.33,259.3,259.43,12184.0,260.2,260.33,259.3,259.43,12184.0
2023-06-02 15:30:00,259.37,259.84,258.68,258.77,43388.0,259.37,259.84,258.68,258.77,43388.0
2023-06-05 09:30:00,257.63,258.45,256.69,257.45,6128.0,257.63,258.45,256.69,257.45,6128.0
2023-06-05 10:00:00,257.45,258.04,254.93,254.93,9804.0,257.45,258.04,254.93,254.93,9804.0
2023-06-05 10:30:00,255.26,256.51,255.1,255.82,42463.0,255.26,256.51,255.1,255.82,42463.0
2023-06-05 11:00:00,256.15,257.12,255.75,256.83,16197.0,256.15,257.12,255.75,256.83,16197.0
2023-06-05 11:30:00,256.64,258.71,256.39,256.6,40437.0,256.64,258.71,256.39,256.6,40437.0
2023-06-05 12:00:00,256.64,257.34,256.21,257.09,15493.0,256.64,257.34,256.21,257.09,15493.0
2023-06-05 12:30:00,257.35,257.36,256.67,256.67,6390.0,257.35,257.36,256.67,256.67,6390.0
2023-06-05 13:00:00,256.67,256.73,255.65,256.59,15652.0,256.67,256.73,255.65,256.59,15652.0
2023-06-05 13:30:00,256.63,258.14,256.39,258.14,10498.0,256.63,258.14,256.39,258.14,10498.0
2023-06-05 14:00:00,258.04,258.38,257.43,258.0,9685.0,258.04,258.38,257.43,258.0,9685.0
2023-06-05 14:30:00,258.14,258.14,256.89,257.34,5356.0,258.14,258.14,256.89,257.34,5356.0
2023-06-05 15:00:00,257.44,258.73,257.19,258.48,21996.0,257.44,258.73,257.19,258.48,21996.0
2023-06-05 15:30:00,258.25,259.81,258.25,259.62,33098.0,258.25,259.81,258.25,259.62,33098.0
2023-06-06 09:30:00,260.17,261.27,259.21,259.21,3383.0,260.17,261.27,259.21,259.21,3383.0
2023-06-06 10:00:00,259.25,259.97,258.32,258.66,7246.0,259.25,259.97,258.32,258.66,7246.0
2023-06-06 10:30:00,258.72,258.98,257.91,258.64,11752.0,258.72,258.98,257.91,258.64,11752.0
2023-06-06 11:00:00,259.0,259.06,257.36,257.63,8106.0,259.0,259.06,257.36,257.63,8106.0
2023-06-06 11:30:00,257.36,258.2,257.29,257.3,6184.0,257.36,258.2,257.29,257.3,6184.0
2023-06-06 12:00:00,257.22,257.72,257.02,257.45,7633.0,257.22,257.72,257.02,257.45,7633.0
2023-06-06 12:30:00,257.38,257.4,256.77,256.98,8613.0,257.38,257.4,256.77,256.98,8613.0
2023-06-06 13:00:00,257.15,257.62,256.87,257.21,6532.0,257.15,257.62,256.87,257.21,6532.0
2023-06-06 13:30:00,257.4,257.93,256.32,256.32,18029.0,257.4,257.93,256.32,256.32,18029.0
2023-06-06 14:00:00,256.24,256.42,255.41,255.78,4832.0,256.24,256.42,255.41,255.78,4832.0
2023-06-06 14:30:00,255.7,256.42,255.55,255.6,6805.0,255.7,256.42,255.55,255.6,6805.0
2023-06-06 15:00:00,255.67,256.02,255.0,255.92,6542.0,255.67,256.02,255.0,255.92,6542.0
2023-06-06 15:30:00,255.99,256.99,255.79,256.49,39935.0,255.99,256.99,255.79,256.49,39935.0
2023-06-07 09:30:00,256.85,257.23,254.76,256.49,72325.0,256.85,257.23,254.76,256.49,72325.0
2023-06-07 10:00:00,256.44,257.0,255.21,256.57,19660.0,256.44,257.0,255.21,256.57,19660.0
2023-06-07 10:30:00,256.54,257.07,255.5,257.01,12856.0,256.54,257.07,255.5,257.01,12856.0
2023-06-07 11:00:00,256.89,257.02,255.56,256.18,17536.0,256.89,257.02,255.56,256.18,17536.0
2023-06-07 11:30:00,256.24,256.79,255.71,255.71,8276.0,256.24,256.79,255.71,255.71,8276.0
2023-06-07 12:00:00,255.8,256.31,255.75,255.98,8582.0,255.8,256.31,255.75,255.98,8582.0
2023-06-07 12:30:00,255.98,257.29,255.98,256.7,6448.0,255.98,257.29,255.98,256.7,6448.0
2023-06-07 13:00:00,256.95,256.96,256.25,256.6,10676.0,256.95,256.96,256.25,256.6,10676.0
2023-06-07 13:30:00,256.62,256.7,256.04,256.34,10108.0,256.62,256.7,256.04,256.34,10108.0
2023-06-07 14:00:00,256.18,256.99,256.14,256.73,8247.0,256.18,256.99,256.14,256.73,8247.0
2023-06-07 14:30:00,256.63,257.51,256.56,257.47,24693.0,256.63,257.51,256.56,257.47,24693.0
2023-06-07 15:00:00,257.44,257.49,256.72,257.03,14639.0,257.44,257.49,256.72,257.03,14639.0
2023-06-07 15:30:00,256.98,257.47,256.41,257.15,63396.0,256.98,257.47,256.41,257.15,63396.0
2023-06-08 09:30:00,256.4,257.97,250.56,252.38,36245.0,256.4,257.97,250.56,252.38,36245.0
2023-06-08 10:00:00,252.57,253.71,250.67,251.93,23468.0,252.57,253.71,250.67,251.93,23468.0
2023-06-08 10:30:00,252.27,254.3,251.82,253.45,11936.0,252.27,254.3,251.82,253.45,11936.0
2023-06-08 11:00:00,253.71,254.9,253.68,254.9,14286.0,253.71,254.9,253.68,254.9,14286.0
2023-06-08 11:30:00,255.07,255.2,253.51,253.51,12510.0,255.07,255.2,253.51,253.51,12510.0
2023-06-08 12:00:00,253.53,253.58,251.99,252.66,20082.0,253.53,253.58,251.99,252.66,20082.0
2023-06-08 12:30:00,252.67,254.77,252.66,254.76,13653.0,252.67,254.77,252.66,254.76,13653.0
2023-06-08 13:00:00,254.72,254.85,253.99,254.3,10094.0,254.72,254.85,253.99,254.3,10094.0
2023-06-08 13:30:00,254.26,254.26,252.34,252.49,11674.0,254.26,254.26,252.34,252.49,11674.0
2023-06-08 14:00:00,252.65,252.9,252.22,252.55,19571.0,252.65,252.9,252.22,252.55,19571.0
2023-06-08 14:30:00,252.59,252.8,252.15,252.26,8137.0,252.59,252.8,252.15,252.26,8137.0
2023-06-08 15:00:00,252.42,252.42,251.32,251.66,26732.0,252.42,252.42,251.32,251.66,26732.0
2023-06-08 15:30:00,251.49,251.57,249.84,249.96,94012.0,251.49,251.57,249.84,249.96,94012.0
2023-06-09 09:30:00,250.62,251.01,248.18,251.01,16575.0,250.62,251.01,248.18,251.01,16575.0
2023-06-09 10:00:00,251.17,251.41,250.7,251.29,23987.0,251.17,251.41,250.7,251.29,23987.0
2023-06-09 10:30:00,251.29,251.61,249.96,251.19,19972.0,251.29,251.61,249.96,251.19,19972.0
2023-06-09 11:00:00,251.46,251.5,250.25,250.62,17090.0,251.46,251.5,250.25,250.62,17090.0
2023-06-09 11:30:00,250.64,250.8,249.33,250.01,11841.0,250.64,250.8,249.33,250.01,11841.0
2023-06-09 12:00:00,249.74,250.31,249.36,249.36,5325.0,249.74,250.31,249.36,249.36,5325.0
2023-06-09 12:30:00,249.35,249.45,248.72,248.91,4954.0,249.35,249.45,248.72,248.91,4954.0
2023-06-09 13:00:00,248.97,249.72,248.97,249.65,5756.0,248.97,249.72,248.97,249.65,5756.0
2023-06-09 13:30:00,249.79,249.92,248.75,249.15,15640.0,249.79,249.92,248.75,249.15,15640.0
2023-06-09 14:00:00,249.28,249.62,249.03,249.13,9123.0,249.28,249.62,249.03,249.13,9123.0
2023-06-09 14:30:00,249.18,249.19,248.49,248.89,10116.0,249.18,249.19,248.49,248.89,10116.0
2023-06-09 15:00:00,249.04,249.68,249.04,249.68,12530.0,249.04,249.68,249.04,249.68,12530.0
2023-06-09 15:30:00,249.44,249.7,248.97,249.44,42509.0,249.44,249.7,248.97,249.44,42509.0
2023-06-12 09:30:00,249.32,253.17,249.32,251.19,15490.0,249.32,253.17,249.32,251.19,15490.0
2023-06-12 10:00:00,251.72,254.05,251.33,253.85,13366.0,251.72,254.05,251.33,253.85,13366.0
2023-06-12 10:30:00,253.58,253.72,252.45,253.52,11741.0,253.58,253.72,252.45,253.52,11741.0
2023-06-12 11:00:00,253.65,254.74,253.18,254.42,11684.0,253.65,254.74,253.18,254.42,11684.0
2023-06-12 11:30:00,254.6,256.23,254.43,256.01,7232.0,254.6,256.23,254.43,256.01,7232.0
2023-06-12 12:00:00,256.11,257.42,255.95,257.36,11178.0,256.11,257.42,255.95,257.36,11178.0
2023-06-12 12:30:00,257.38,257.73,256.68,257.09,21915.0,257.38,257.73,256.68,257.09,21915.0
2023-06-12 13:00:00,257.0,257.35,256.48,256.68,24735.0,257.0,257.35,256.48,256.68,24735.0
2023-06-12 13:30:00,256.48,257.3,255.9,257.3,7804.0,256.48,257.3,255.9,257.3,7804.0
2023-06-12 14:00:00,257.18,257.18,256.62,256.65,6786.0,257.18,257.18,256.62,256.65,6786.0
2023-06-12 14:30:00,256.85,257.04,256.18,256.63,14317.0,256.85,257.04,256.18,256.63,14317.0
2023-06-12 15:00:00,256.65,256.65,255.44,255.54,11383.0,256.65,256.65,255.44,255.54,11383.0
2023-06-12 15:30:00,255.53,257.24,255.46,256.92,77282.0,255.53,257.24,255.46,256.92,77282.0
2023-06-13 09:30:00,256.9,262.49,256.9,262.34,17939.0,256.9,262.49,256.9,262.34,17939.0
2023-06-13 10:00:00,262.13,263.25,261.13,263.25,102532.0,262.13,263.25,261.13,263.25,102532.0
2023-06-13 10:30:00,263.0,264.3,262.2,263.24,43122.0,263.0,264.3,262.2,263.24,43122.0
2023-06-13 11:00:00,263.24,263.56,261.86,262.18,26823.0,263.24,263.56,261.86,262.18,26823.0
2023-06-13 11:30:00,262.17,262.48,260.53,260.63,32552.0,262.17,262.48,260.53,260.63,32552.0
2023-06-13 12:00:00,260.56,261.49,260.34,261.46,18321.0,260.56,261.49,260.34,261.46,18321.0
2023-06-13 12:30:00,261.42,262.3,261.18,262.26,46856.0,261.42,262.3,261.18,262.26,46856.0
2023-06-13 13:00:00,262.29,263.24,262.1,263.19,22386.0,262.29,263.24,262.1,263.19,22386.0
2023-06-13 13:30:00,263.0,263.23,262.46,262.62,23943.0,263.0,263.23,262.46,262.62,23943.0
2023-06-13 14:00:00,262.61,263.82,262.6,263.18,15908.0,262.61,263.82,262.6,263.18,15908.0
2023-06-13 14:30:00,263.17,263.53,262.68,263.29,18294.0,263.17,263.53,262.68,263.29,18294.0
2023-06-13 15:00:00,263.29,263.84,263.28,263.55,23444.0,263.29,263.84,263.28,263.55,23444.0
2023-06-13 15:30:00,263.49,264.11,263.08,263.32,92051.0,263.49,264.11,263.08,263.32,92051.0
2023-06-14 09:30:00,264.34,266.4,262.94,264.54,38789.0,264.34,266.4,262.94,264.54,38789.0
2023-06-14 10:00:00,264.44,264.98,263.27,263.8,43105.0,264.44,264.98,263.27,263.8,43105.0
2023-06-14 10:30:00,263.8,265.31,263.77,265.23,34429.0,263.8,265.31,263.77,265.23,34429.0
2023-06-14 11:00:00,265.31,266.32,265.02,266.06,53476.0,265.31,266.32,265.02,266.06,53476.0
2023-06-14 11:30:00,266.07,267.2,265.73,266.43,55620.0,266.07,267.2,265.73,266.43,55620.0
2023-06-14 12:00:00,266.45,266.79,265.08,266.39,25935.0,266.45,266.79,265.08,266.39,25935.0
2023-06-14 12:30:00,266.56,266.6,266.0,266.5,68020.0,266.56,266.6,266.0,266.5,68020.0
2023-06-14 13:00:00,266.33,266.54,264.93,264.96,82865.0,266.33,266.54,264.93,264.96,82865.0
2023-06-14 13:30:00,264.91,265.26,264.82,264.82,26429.0,264.91,265.26,264.82,264.82,26429.0
2023-06-14 14:00:00,264.87,264.87,261.35,261.97,80989.0,264.87,264.87,261.35,261.97,80989.0
2023-06-14 14:30:00,261.96,264.06,261.27,264.05,32772.0,261.96,264.06,261.27,264.05,32772.0
2023-06-14 15:00:00,263.89,265.09,263.21,263.22,39323.0,263.89,265.09,263.21,263.22,39323.0
2023-06-14 15:30:00,263.21,263.33,261.09,262.08,48309.0,263.21,263.33,261.09,262.08,48309.0
2023-06-15 09:30:00,261.77,268.57,261.77,268.57,16728.0,261.77,268.57,261.77,268.57,16728.0
2023-06-15 10:00:00,268.32,268.55,265.1,266.79,39100.0,268.32,268.55,265.1,266.79,39100.0
2023-06-15 10:30:00,266.98,266.99,264.65,264.97,12188.0,266.98,266.99,264.65,264.97,12188.0
2023-06-15 11:00:00,264.97,264.99,263.36,263.55,16617.0,264.97,264.99,263.36,263.55,16617.0
2023-06-15 11:30:00,263.56,263.71,262.71,263.5,9800.0,263.56,263.71,262.71,263.5,9800.0
2023-06-15 12:00:00,263.6,264.12,263.55,264.0,5280.0,263.6,264.12,263.55,264.0,5280.0
2023-06-15 12:30:00,264.12,264.57,263.96,264.52,9782.0,264.12,264.57,263.96,264.52,9782.0
2023-06-15 13:00:00,264.71,265.15,264.57,265.15,6557.0,264.71,265.15,264.57,265.15,6557.0
2023-06-15 13:30:00,265.21,265.89,264.8,265.69,16216.0,265.21,265.89,264.8,265.69,16216.0
2023-06-15 14:00:00,265.82,266.5,265.72,266.48,5318.0,265.82,266.5,265.72,266.48,5318.0
2023-06-15 14:30:00,266.48,268.35,266.3,268.25,14747.0,266.48,268.35,266.3,268.25,14747.0
2023-06-15 15:00:00,268.41,268.62,268.0,268.05,17929.0,268.41,268.62,268.0,268.05,17929.0
2023-06-15 15:30:00,268.01,268.84,267.56,268.11,58748.0,268.01,268.84,267.56,268.11,58748.0
2023-06-16 09:30:00,271.19,274.27,268.92,269.15,77225.0,271.19,274.27,268.92,269.15,77225.0
2023-06-16 10:00:00,268.75,269.86,267.24,269.45,21911.0,268.75,269.86,267.24,269.45,21911.0
2023-06-16 10:30:00,269.26,270.02,268.59,269.19,19479.0,269.26,270.02,268.59,269.19,19479.0
2023-06-16 11:00:00,268.88,269.67,267.94,269.13,23134.0,268.88,269.67,267.94,269.13,23134.0
2023-06-16 11:30:00,269.17,269.39,268.58,269.34,14617.0,269.17,269.39,268.58,269.34,14617.0
2023-06-16 12:00:00,269.44,269.85,269.08,269.57,14210.0,269.44,269.85,269.08,269.57,14210.0
2023-06-16 12:30:00,269.76,270.61,269.59,270.61,8310.0,269.76,270.61,269.59,270.61,8310.0
2023-06-16 13:00:00,270.7,270.78,269.67,269.69,12221.0,270.7,270.78,269.67,269.69,12221.0
2023-06-16 13:30:00,269.85,270.1,269.54,269.84,12673.0,269.85,270.1,269.54,269.84,12673.0
2023-06-16 14:00:00,269.81,269.87,269.07,269.5,40129.0,269.81,269.87,269.07,269.5,40129.0
2023-06-16 14:30:00,269.5,269.97,269.02,269.48,34673.0,269.5,269.97,269.02,269.48,34673.0
2023-06-16 15:00:00,269.5,270.82,269.25,270.69,61440.0,269.5,270.82,269.25,270.69,61440.0
2023-06-16 15:30:00,270.63,271.33,269.06,269.2,174015.0,270.63,271.33,269.06,269.2,174015.0
2023-06-20 09:30:00,262.0,267.46,258.0,258.82,108271.0,262.0,267.46,258.0,258.82,108271.0
2023-06-20 10:00:00,259.03,262.3,258.52,261.1,21649.0,259.03,262.3,258.52,261.1,21649.0
2023-06-20 10:30:00,260.89,262.59,260.41,261.8,14999.0,260.89,262.59,260.41,261.8,14999.0
2023-06-20 11:00:00,261.8,262.23,260.0,260.72,14300.0,261.8,262.23,260.0,260.72,14300.0
2023-06-20 11:30:00,260.69,262.85,260.56,261.48,22466.0,260.69,262.85,260.56,261.48,22466.0
2023-06-20 12:00:00,261.53,263.25,261.52,263.09,21331.0,261.53,263.25,261.52,263.09,21331.0
2023-06-20 12:30:00,263.28,264.15,263.25,263.54,14474.0,263.28,264.15,263.25,263.54,14474.0
2023-06-20 13:00:00,263.73,264.42,262.99,264.24,25050.0,263.73,264.42,262.99,264.24,25050.0
2023-06-20 13:30:00,264.3,264.3,263.44,263.58,15419.0,264.3,264.3,263.44,263.58,15419.0
2023-06-20 14:00:00,263.72,264.14,263.49,263.77,10659.0,263.72,264.14,263.49,263.77,10659.0
2023-06-20 14:30:00,263.78,263.94,263.13,263.6,14691.0,263.78,263.94,263.13,263.6,14691.0
2023-06-20 15:00:00,263.62,263.83,262.74,262.88,28574.0,263.62,263.83,262.74,262.88,28574.0
2023-06-20 15:30:00,262.96,263.39,262.1,263.27,58695.0,262.96,263.39,262.1,263.27,58695.0
2023-06-21 09:30:00,261.78,263.93,260.76,262.99,22296.0,261.78,263.93,260.76,262.99,22296.0
2023-06-21 10:00:00,263.11,265.75,263.1,265.51,19816.0,263.11,265.75,263.1,265.51,19816.0
2023-06-21 10:30:00,265.4,265.4,263.45,265.01,15849.0,265.4,265.4,263.45,265.01,15849.0
2023-06-21 11:00:00,265.25,265.77,264.76,265.77,16938.0,265.25,265.77,264.76,265.77,16938.0
2023-06-21 11:30:00,265.65,266.48,265.64,266.15,9397.0,265.65,266.48,265.64,266.15,9397.0
2023-06-21 12:00:00,266.21,266.32,265.67,265.95,10836.0,266.21,266.32,265.67,265.95,10836.0
2023-06-21 12:30:00,266.1,266.33,264.39,264.79,7867.0,266.1,266.33,264.39,264.79,7867.0
2023-06-21 13:00:00,264.27,264.91,264.25,264.86,8147.0,264.27,264.91,264.25,264.86,8147.0
2023-06-21 13:30:00,264.87,265.42,264.82,265.4,6132.0,264.87,265.42,264.82,265.4,6132.0
2023-06-21 14:00:00,265.41,265.58,264.75,265.17,9297.0,265.41,265.58,264.75,265.17,9297.0
2023-06-21 14:30:00,265.24,265.38,264.77,265.0,8469.0,265.24,265.38,264.77,265.0,8469.0
2023-06-21 15:00:00,264.98,265.96,264.92,265.66,17421.0,264.98,265.96,264.92,265.66,17421.0
2023-06-21 15:30:00,265.63,265.72,264.4,264.48,47649.0,265.63,265.72,264.4,264.48,47649.0
2023-06-22 09:30:00,263.13,264.91,260.85,262.71,24464.0,263.13,264.91,260.85,262.71,24464.0
2023-06-22 10:00:00,262.66,262.8,260.46,260.86,11483.0,262.66,262.8,260.46,260.86,11483.0
2023-06-22 10:30:00,261.2,262.11,260.96,260.96,7609.0,261.2,262.11,260.96,260.96,7609.0
2023-06-22 11:00:00,261.07,261.07,260.22,260.42,5340.0,261.07,261.07,260.22,260.42,5340.0
2023-06-22 11:30:00,260.41,260.57,259.87,260.17,25743.0,260.41,260.57,259.87,260.17,25743.0
2023-06-22 12:00:00,260.31,260.56,259.91,260.36,12730.0,260.31,260.56,259.91,260.36,12730.0
2023-06-22 12:30:00,260.26,260.48,259.65,260.12,6082.0,260.26,260.48,259.65,260.12,6082.0
2023-06-22 13:00:00,260.06,260.27,259.86,260.0,5208.0,260.06,260.27,259.86,260.0,5208.0
2023-06-22 13:30:00,260.05,260.18,259.8,259.84,10177.0,260.05,260.18,259.8,259.84,10177.0
2023-06-22 14:00:00,259.77,260.66,259.72,260.66,14095.0,259.77,260.66,259.72,260.66,14095.0
2023-06-22 14:30:00,261.06,261.31,260.55,260.89,7106.0,261.06,261.31,260.55,260.89,7106.0
2023-06-22 15:00:00,260.86,260.86,259.19,259.19,7668.0,260.86,260.86,259.19,259.19,7668.0
2023-06-22 15:30:00,259.16,260.34,259.08,260.28,62089.0,259.16,260.34,259.08,260.28,62089.0
2023-06-23 09:30:00,257.96,261.32,257.71,261.32,4822.0,257.96,261.32,257.71,261.32,4822.0
2023-06-23 10:00:00,261.22,261.86,260.78,261.22,8685.0,261.22,261.86,260.78,261.22,8685.0
2023-06-23 10:30:00,261.25,261.26,258.83,259.48,7600.0,261.25,261.26,258.83,259.48,7600.0
2023-06-23 11:00:00,259.32,259.89,259.18,259.38,7514.0,259.32,259.89,259.18,259.38,7514.0
2023-06-23 11:30:00,259.44,259.63,258.62,259.61,14389.0,259.44,259.63,258.62,259.61,14389.0
2023-06-23 12:00:00,259.52,259.52,258.85,259.3,4888.0,259.52,259.52,258.85,259.3,4888.0
2023-06-23 12:30:00,259.36,259.63,259.12,259.19,6000.0,259.36,259.63,259.12,259.19,6000.0
2023-06-23 13:00:00,259.29,260.0,259.23,259.48,9580.0,259.29,260.0,259.23,259.48,9580.0
2023-06-23 13:30:00,260.01,260.18,259.67,259.86,7737.0,260.01,260.18,259.67,259.86,7737.0
2023-06-23 14:00:00,259.83,260.44,259.71,260.37,7114.0,259.83,260.44,259.71,260.37,7114.0
2023-06-23 14:30:00,260.29,260.29,259.16,259.29,7077.0,260.29,260.29,259.16,259.29,7077.0
2023-06-23 15:00:00,259.3,259.63,258.85,259.39,10517.0,259.3,259.63,258.85,259.39,10517.0
2023-06-23 15:30:00,259.44,261.03,259.28,260.09,96278.0,259.44,261.03,259.28,260.09,96278.0
2023-06-26 09:30:00,258.91,259.53,257.23,257.25,8575.0,258.91,259.53,257.23,257.25,8575.0
2023-06-26 10:00:00,257.06,259.15,256.7,259.04,20147.0,257.06,259.15,256.7,259.04,20147.0
2023-06-26 10:30:00,258.91,261.4,258.91,261.4,15323.0,258.91,261.4,258.91,261.4,15323.0
2023-06-26 11:00:00,261.47,261.82,261.26,261.31,15647.0,261.47,261.82,261.26,261.31,15647.0
2023-06-26 11:30:00,261.31,261.96,260.89,261.96,9390.0,261.31,261.96,260.89,261.96,9390.0
2023-06-26 12:00:00,261.81,261.92,261.53,261.92,6029.0,261.81,261.92,261.53,261.92,6029.0
2023-06-26 12:30:00,261.74,262.35,261.65,262.29,5370.0,261.74,262.35,261.65,262.29,5370.0
2023-06-26 13:00:00,262.17,262.49,261.98,262.15,7458.0,262.17,262.49,261.98,262.15,7458.0
2023-06-26 13:30:00,262.16,262.3,261.2,261.2,4190.0,262.16,262.3,261.2,261.2,4190.0
2023-06-26 14:00:00,261.18,261.18,259.95,260.05,4120.0,261.18,261.18,259.95,260.05,4120.0
2023-06-26 14:30:00,260.08,260.81,260.08,260.62,8355.0,260.08,260.81,260.08,260.62,8355.0
2023-06-26 15:00:00,260.71,260.78,260.52,260.64,9883.0,260.71,260.78,260.52,260.64,9883.0
2023-06-26 15:30:00,260.63,260.87,259.67,259.84,60245.0,260.63,260.87,259.67,259.84,60245.0
2023-06-27 09:30:00,260.46,260.46,255.18,256.74,34234.0,260.46,260.46,255.18,256.74,34234.0
2023-06-27 10:00:00,255.88,258.57,255.82,257.36,10312.0,255.88,258.57,255.82,257.36,10312.0
2023-06-27 10:30:00,257.58,258.15,257.39,257.88,6394.0,257.58,258.15,257.39,257.88,6394.0
2023-06-27 11:00:00,257.88,258.88,257.88,258.87,5950.0,257.88,258.88,257.88,258.87,5950.0
2023-06-27 11:30:00,258.77,258.77,257.75,257.84,6404.0,258.77,258.77,257.75,257.84,6404.0
2023-06-27 12:00:00,257.85,257.85,257.04,257.25,10302.0,257.85,257.85,257.04,257.25,10302.0
2023-06-27 12:30:00,257.37,257.56,256.98,257.0,6138.0,257.37,257.56,256.98,257.0,6138.0
2023-06-27 13:00:00,257.25,258.42,257.07,258.42,5938.0,257.25,258.42,257.07,258.42,5938.0
2023-06-27 13:30:00,258.54,258.54,256.67,256.8,53848.0,258.54,258.54,256.67,256.8,53848.0
2023-06-27 14:00:00,256.78,257.11,256.17,256.31,25287.0,256.78,257.11,256.17,256.31,25287.0
2023-06-27 14:30:00,256.47,257.25,255.96,256.05,19577.0,256.47,257.25,255.96,256.05,19577.0
2023-06-27 15:00:00,256.17,257.38,255.97,257.26,28373.0,256.17,257.38,255.97,257.26,28373.0
2023-06-27 15:30:00,257.21,258.37,257.0,257.67,37185.0,257.21,258.37,257.0,257.67,37185.0
2023-06-28 09:30:00,257.44,257.62,255.8,256.42,10901.0,257.44,257.62,255.8,256.42,10901.0
2023-06-28 10:00:00,256.39,257.09,255.06,255.06,6058.0,256.39,257.09,255.06,255.06,6058.0
2023-06-28 10:30:00,255.43,255.52,253.96,254.01,8262.0,255.43,255.52,253.96,254.01,8262.0
2023-06-28 11:00:00,253.95,255.16,253.88,255.01,6009.0,253.95,255.16,253.88,255.01,6009.0
2023-06-28 11:30:00,255.25,255.45,255.06,255.22,4435.0,255.25,255.45,255.06,255.22,4435.0
2023-06-28 12:00:00,255.05,255.82,254.88,255.82,12365.0,255.05,255.82,254.88,255.82,12365.0
2023-06-28 12:30:00,255.67,256.43,255.56,255.74,15838.0,255.67,256.43,255.56,255.74,15838.0
2023-06-28 13:00:00,255.83,256.96,255.82,256.95,6358.0,255.83,256.96,255.82,256.95,6358.0
2023-06-28 13:30:00,256.99,257.49,256.99,257.42,17417.0,256.99,257.49,256.99,257.42,17417.0
2023-06-28 14:00:00,257.27,257.71,256.83,257.02,5523.0,257.27,257.71,256.83,257.02,5523.0
2023-06-28 14:30:00,256.86,256.86,256.08,256.82,9266.0,256.86,256.86,256.08,256.82,9266.0
2023-06-28 15:00:00,257.01,257.56,256.78,257.02,8939.0,257.01,257.56,256.78,257.02,8939.0
2023-06-28 15:30:00,256.82,257.58,256.82,257.39,61492.0,256.82,257.58,256.82,257.39,61492.0
2023-06-29 09:30:00,256.71,259.09,256.59,259.09,9278.0,256.71,259.09,256.59,259.09,9278.0
2023-06-29 10:00:00,258.81,260.58,258.8,259.13,9478.0,258.81,260.58,258.8,259.13,9478.0
2023-06-29 10:30:00,259.12,259.22,257.75,258.51,12702.0,259.12,259.22,257.75,258.51,12702.0
2023-06-29 11:00:00,258.75,260.05,258.54,259.82,5347.0,258.75,260.05,258.54,259.82,5347.0
2023-06-29 11:30:00,259.81,260.03,259.31,259.75,5008.0,259.81,260.03,259.31,259.75,5008.0
2023-06-29 12:00:00,259.75,260.79,259.51,260.79,6893.0,259.75,260.79,259.51,260.79,6893.0
2023-06-29 12:30:00,260.79,261.21,260.45,260.59,4603.0,260.79,261.21,260.45,260.59,4603.0
2023-06-29 13:00:00,260.59,261.19,260.25,261.03,8357.0,260.59,261.19,260.25,261.03,8357.0
2023-06-29 13:30:00,261.03,261.67,260.13,260.37,8666.0,261.03,261.67,260.13,260.37,8666.0
2023-06-29 14:00:00,260.37,260.58,259.68,260.01,11899.0,260.37,260.58,259.68,260.01,11899.0
2023-06-29 14:30:00,259.89,260.03,259.43,259.86,9353.0,259.89,260.03,259.43,259.86,9353.0
2023-06-29 15:00:00,259.87,261.47,259.87,261.29,19241.0,259.87,261.47,259.87,261.29,19241.0
2023-06-29 15:30:00,261.21,262.35,261.08,261.95,63411.0,261.21,262.35,261.08,261.95,63411.0
2023-06-30 09:30:00,264.27,266.59,263.72,264.73,32524.0,264.27,266.59,263.72,264.73,32524.0
2023-06-30 10:00:00,263.7,265.52,263.66,264.84,16341.0,263.7,265.52,263.66,264.84,16341.0
2023-06-30 10:30:00,265.1,265.1,263.71,264.29,25826.0,265.1,265.1,263.71,264.29,25826.0
2023-06-30 11:00:00,264.47,266.18,263.89,266.1,58636.0,264.47,266.18,263.89,266.1,58636.0
2023-06-30 11:30:00,266.48,266.51,265.45,265.84,18778.0,266.48,266.51,265.45,265.84,18778.0
2023-06-30 12:00:00,265.84,267.52,265.84,267.36,13521.0,265.84,267.52,265.84,267.36,13521.0
2023-06-30 12:30:00,267.48,267.57,266.82,267.42,12587.0,267.48,267.57,266.82,267.42,12587.0
2023-06-30 13:00:00,267.46,267.93,267.28,267.86,25450.0,267.46,267.93,267.28,267.86,25450.0
2023-06-30 13:30:00,268.0,268.0,266.53,267.65,7850.0,268.0,268.0,266.53,267.65,7850.0
2023-06-30 14:00:00,267.76,267.86,266.72,267.15,9793.0,267.76,267.86,266.72,267.15,9793.0
2023-06-30 14:30:00,267.18,268.21,267.18,267.96,18011.0,267.18,268.21,267.18,267.96,18011.0
2023-06-30 15:00:00,267.99,268.28,267.51,267.98,19616.0,267.99,268.28,267.51,267.98,19616.0
2023-06-30 15:30:00,267.93,268.38,266.33,266.61,181464.0,267.93,268.38,266.33,266.61,181464.0
2023-07-03 09:30:00,266.48,266.87,262.85,265.56,12263.0,266.48,266.87,262.85,265.56,12263.0
2023-07-03 10:00:00,265.18,266.19,263.97,264.5,10255.0,265.18,266.19,263.97,264.5,10255.0
2023-07-03 10:30:00,264.56,265.64,264.56,265.02,10704.0,264.56,265.64,264.56,265.02,10704.0
2023-07-03 11:00:00,265.11,266.66,264.95,266.25,26137.0,265.11,266.66,264.95,266.25,26137.0
2023-07-03 11:30:00,266.31,266.47,264.75,265.33,11579.0,266.31,266.47,264.75,265.33,11579.0
2023-07-03 12:00:00,265.3,265.81,265.27,265.55,13701.0,265.3,265.81,265.27,265.55,13701.0
2023-07-03 12:30:00,265.8,266.13,264.81,264.81,28990.0,265.8,266.13,264.81,264.81,28990.0
2023-07-05 09:30:00,264.57,266.04,262.0,263.0,41167.0,264.57,266.04,262.0,263.0,41167.0
2023-07-05 10:00:00,263.22,263.69,261.47,262.18,24277.0,263.22,263.69,261.47,262.18,24277.0
2023-07-05 10:30:00,262.19,262.19,261.12,261.73,17330.0,262.19,262.19,261.12,261.73,17330.0
2023-07-05 11:00:00,262.0,265.01,261.59,265.01,45978.0,262.0,265.01,261.59,265.01,45978.0
2023-07-05 11:30:00,264.93,265.62,264.33,264.9,4886.0,264.93,265.62,264.33,264.9,4886.0
2023-07-05 12:00:00,264.93,265.43,264.61,264.86,7310.0,264.93,265.43,264.61,264.86,7310.0
2023-07-05 12:30:00,265.13,265.25,264.58,265.25,8323.0,265.13,265.25,264.58,265.25,8323.0
2023-07-05 13:00:00,265.26,265.41,264.65,265.09,3127.0,265.26,265.41,264.65,265.09,3127.0
2023-07-05 13:30:00,265.03,265.07,264.69,264.99,6458.0,265.03,265.07,264.69,264.99,6458.0
2023-07-05 14:00:00,265.14,265.42,264.63,265.31,10721.0,265.14,265.42,264.63,265.31,10721.0
2023-07-05 14:30:00,265.32,265.9,264.98,265.9,4981.0,265.32,265.9,264.98,265.9,4981.0
2023-07-05 15:00:00,265.85,266.85,265.78,266.68,11965.0,265.85,266.85,265.78,266.68,11965.0
2023-07-05 15:30:00,266.69,267.26,266.27,266.58,72983.0,266.69,267.26,266.27,266.58,72983.0
2023-07-06 09:30:00,261.34,263.4,260.47,262.83,41108.0,261.34,263.4,260.47,262.83,41108.0
2023-07-06 10:00:00,262.6,262.63,261.7,261.85,21689.0,262.6,262.63,261.7,261.85,21689.0
2023-07-06 10:30:00,261.53,261.77,259.95,260.84,22296.0,261.53,261.77,259.95,260.84,22296.0
2023-07-06 11:00:00,261.09,262.08,260.5,261.92,27644.0,261.09,262.08,260.5,261.92,27644.0
2023-07-06 11:30:00,262.03,262.51,261.26,262.51,5271.0,262.03,262.51,261.26,262.51,5271.0
2023-07-06 12:00:00,262.5,263.2,262.35,263.2,4232.0,262.5,263.2,262.35,263.2,4232.0
2023-07-06 12:30:00,263.34,263.86,263.16,263.44,5021.0,263.34,263.86,263.16,263.44,5021.0
2023-07-06 13:00:00,263.38,264.96,263.2,264.9,13861.0,263.38,264.96,263.2,264.9,13861.0
2023-07-06 13:30:00,264.77,266.01,264.7,265.98,5679.0,264.77,266.01,264.7,265.98,5679.0
2023-07-06 14:00:00,265.81,266.31,265.41,266.05,11789.0,265.81,266.31,265.41,266.05,11789.0
2023-07-06 14:30:00,266.0,266.6,266.0,266.12,13038.0,266.0,266.6,266.0,266.12,13038.0
2023-07-06 15:00:00,266.02,266.02,264.61,265.08,59855.0,266.02,266.02,264.61,265.08,59855.0
2023-07-06 15:30:00,265.15,265.3,264.3,264.95,65876.0,265.15,265.3,264.3,264.95,65876.0
2023-07-07 09:30:00,263.11,265.38,261.19,265.23,25275.0,263.11,265.38,261.19,265.23,25275.0
2023-07-07 10:00:00,264.75,265.08,263.94,264.77,9170.0,264.75,265.08,263.94,264.77,9170.0
2023-07-07 10:30:00,264.73,264.85,263.5,264.72,10491.0,264.73,264.85,263.5,264.72,10491.0
2023-07-07 11:00:00,265.0,265.17,264.15,264.45,6999.0,265.0,265.17,264.15,264.45,6999.0
2023-07-07 11:30:00,264.52,265.1,264.27,264.81,11054.0,264.52,265.1,264.27,264.81,11054.0
2023-07-07 12:00:00,264.87,265.09,264.73,264.8,11747.0,264.87,265.09,264.73,264.8,11747.0
2023-07-07 12:30:00,264.79,266.27,264.54,266.27,15621.0,264.79,266.27,264.54,266.27,15621.0
2023-07-07 13:00:00,266.87,267.29,265.9,265.99,10538.0,266.87,267.29,265.9,265.99,10538.0
2023-07-07 13:30:00,266.04,266.06,265.41,265.65,7090.0,266.04,266.06,265.41,265.65,7090.0
2023-07-07 14:00:00,265.57,265.9,265.42,265.84,7902.0,265.57,265.9,265.42,265.84,7902.0
2023-07-07 14:30:00,265.85,265.85,265.1,265.63,9823.0,265.85,265.85,265.1,265.63,9823.0
2023-07-07 15:00:00,265.8,265.8,264.77,264.94,22318.0,265.8,265.8,264.77,264.94,22318.0
2023-07-07 15:30:00,265.02,265.17,264.09,264.21,87995.0,265.02,265.17,264.09,264.21,87995.0
2023-07-10 09:30:00,260.71,265.65,257.74,264.68,25244.0,260.71,265.65,257.74,264.68,25244.0
2023-07-10 10:00:00,264.64,264.71,262.89,262.99,12669.0,264.64,264.71,262.89,262.99,12669.0
2023-07-10 10:30:00,263.04,263.96,262.61,263.87,9239.0,263.04,263.96,262.61,263.87,9239.0
2023-07-10 11:00:00,263.92,265.48,263.54,265.33,8734.0,263.92,265.48,263.54,265.33,8734.0
2023-07-10 11:30:00,265.23,266.68,265.1,266.15,10664.0,265.23,266.68,265.1,266.15,10664.0
2023-07-10 12:00:00,265.98,266.14,265.6,266.13,5960.0,265.98,266.14,265.6,266.13,5960.0
2023-07-10 12:30:00,266.49,266.84,266.24,266.69,5009.0,266.49,266.84,266.24,266.69,5009.0
2023-07-10 13:00:00,266.78,267.01,265.91,266.44,10547.0,266.78,267.01,265.91,266.44,10547.0
2023-07-10 13:30:00,266.41,266.61,265.16,265.58,22419.0,266.41,266.61,265.16,265.58,22419.0
2023-07-10 14:00:00,265.57,266.71,265.13,266.6,13951.0,265.57,266.71,265.13,266.6,13951.0
2023-07-10 14:30:00,266.51,266.52,265.24,266.19,24085.0,266.51,266.52,265.24,266.19,24085.0
2023-07-10 15:00:00,266.23,266.28,264.88,265.08,19983.0,266.23,266.28,264.88,265.08,19983.0
2023-07-10 15:30:00,264.97,265.02,263.81,264.67,71230.0,264.97,265.02,263.81,264.67,71230.0
2023-07-11 09:30:00,263.68,267.55,263.28,266.2,8369.0,263.68,267.55,263.28,266.2,8369.0
2023-07-11 10:00:00,266.31,266.58,264.83,265.61,3745.0,266.31,266.58,264.83,265.61,3745.0
2023-07-11 10:30:00,265.66,265.66,264.44,265.13,6162.0,265.66,265.66,264.44,265.13,6162.0
2023-07-11 11:00:00,265.25,265.26,263.41,263.41,16957.0,265.25,265.26,263.41,263.41,16957.0
2023-07-11 11:30:00,263.4,264.22,263.26,264.22,7101.0,263.4,264.22,263.26,264.22,7101.0
2023-07-11 12:00:00,264.13,264.55,263.81,263.89,4091.0,264.13,264.55,263.81,263.89,4091.0
2023-07-11 12:30:00,264.15,264.15,262.81,262.81,3449.0,264.15,264.15,262.81,262.81,3449.0
2023-07-11 13:00:00,262.9,263.1,262.43,262.54,4230.0,262.9,263.1,262.43,262.54,4230.0
2023-07-11 13:30:00,262.4,262.4,261.76,261.96,3863.0,262.4,262.4,261.76,261.96,3863.0
2023-07-11 14:00:00,262.04,262.58,261.59,262.16,7958.0,262.04,262.58,261.59,262.16,7958.0
2023-07-11 14:30:00,262.09,262.53,261.22,261.53,10355.0,262.09,262.53,261.22,261.53,10355.0
2023-07-11 15:00:00,261.54,263.15,261.5,262.76,14699.0,261.54,263.15,261.5,262.76,14699.0
2023-07-11 15:30:00,262.71,263.78,262.35,263.55,37342.0,262.71,263.78,262.35,263.55,37342.0
2023-07-12 09:30:00,267.72,267.72,264.78,266.6,19823.0,267.72,267.72,264.78,266.6,19823.0
2023-07-12 10:00:00,267.0,268.5,266.32,268.5,29371.0,267.0,268.5,266.32,268.5,29371.0
2023-07-12 10:30:00,268.23,268.77,267.69,268.39,17346.0,268.23,268.77,267.69,268.39,17346.0
2023-07-12 11:00:00,268.39,269.24,267.99,268.35,9222.0,268.39,269.24,267.99,268.35,9222.0
2023-07-12 11:30:00,268.29,268.63,267.9,268.31,9587.0,268.29,268.63,267.9,268.31,9587.0
2023-07-12 12:00:00,268.45,268.92,267.96,268.67,21839.0,268.45,268.92,267.96,268.67,21839.0
2023-07-12 12:30:00,268.65,269.12,268.64,269.12,8606.0,268.65,269.12,268.64,269.12,8606.0
2023-07-12 13:00:00,269.24,269.68,268.96,269.29,5116.0,269.24,269.68,268.96,269.29,5116.0
2023-07-12 13:30:00,269.27,269.58,268.79,269.28,13844.0,269.27,269.58,268.79,269.28,13844.0
2023-07-12 14:00:00,269.25,269.81,269.11,269.54,16397.0,269.25,269.81,269.11,269.54,16397.0
2023-07-12 14:30:00,269.59,270.45,269.57,270.4,15034.0,269.59,270.45,269.57,270.4,15034.0
2023-07-12 15:00:00,270.46,270.66,269.17,269.62,11650.0,270.46,270.66,269.17,269.62,11650.0
2023-07-12 15:30:00,269.56,269.99,268.8,269.07,47483.0,269.56,269.99,268.8,269.07,47483.0
2023-07-13 09:30:00,270.08,270.08,264.72,268.47,26268.0,270.08,270.08,264.72,268.47,26268.0
2023-07-13 10:00:00,268.64,269.3,267.9,269.08,23850.0,268.64,269.3,267.9,269.08,23850.0
2023-07-13 10:30:00,269.65,269.79,268.42,268.76,9113.0,269.65,269.79,268.42,268.76,9113.0
2023-07-13 11:00:00,268.92,269.27,268.41,268.83,12217.0,268.92,269.27,268.41,268.83,12217.0
2023-07-13 11:30:00,269.04,269.36,268.33,268.65,18669.0,269.04,269.36,268.33,268.65,18669.0
2023-07-13 12:00:00,268.62,268.92,268.42,268.74,10623.0,268.62,268.92,268.42,268.74,10623.0
2023-07-13 12:30:00,268.65,269.21,268.5,269.21,26798.0,268.65,269.21,268.5,269.21,26798.0
2023-07-13 13:00:00,269.24,269.31,268.75,269.03,4917.0,269.24,269.31,268.75,269.03,4917.0
2023-07-13 13:30:00,269.04,269.51,268.72,269.04,7482.0,269.04,269.51,268.72,269.04,7482.0
2023-07-13 14:00:00,269.03,269.03,268.38,268.69,21928.0,269.03,269.03,268.38,268.69,21928.0
2023-07-13 14:30:00,268.68,269.18,268.47,268.65,8634.0,268.68,269.18,268.47,268.65,8634.0
2023-07-13 15:00:00,268.65,269.14,268.49,269.14,8809.0,268.65,269.14,268.49,269.14,8809.0
2023-07-13 15:30:00,269.17,269.4,268.45,269.21,37707.0,269.17,269.4,268.45,269.21,37707.0
2023-07-14 09:30:00,269.1,271.07,268.3,268.62,21667.0,269.1,271.07,268.3,268.62,21667.0
2023-07-14 10:00:00,268.78,269.69,268.3,268.74,17720.0,268.78,269.69,268.3,268.74,17720.0
2023-07-14 10:30:00,268.81,269.14,268.59,268.76,5323.0,268.81,269.14,268.59,268.76,5323.0
2023-07-14 11:00:00,268.99,268.99,267.95,268.67,4680.0,268.99,268.99,267.95,268.67,4680.0
2023-07-14 11:30:00,268.7,269.39,268.45,269.37,2800.0,268.7,269.39,268.45,269.37,2800.0
2023-07-14 12:00:00,269.58,270.0,269.27,269.62,1807.0,269.58,270.0,269.27,269.62,1807.0
2023-07-14 12:30:00,269.87,270.46,269.7,270.46,4071.0,269.87,270.46,269.7,270.46,4071.0
2023-07-14 13:00:00,270.38,271.04,270.3,270.8,3588.0,270.38,271.04,270.3,270.8,3588.0
2023-07-14 13:30:00,270.97,271.19,270.65,271.19,8722.0,270.97,271.19,270.65,271.19,8722.0
2023-07-14 14:00:00,271.21,271.63,271.0,271.49,4868.0,271.21,271.63,271.0,271.49,4868.0
2023-07-14 14:30:00,271.34,271.54,271.11,271.48,3327.0,271.34,271.54,271.11,271.48,3327.0
2023-07-14 15:00:00,271.41,271.41,270.97,271.24,8747.0,271.41,271.41,270.97,271.24,8747.0
2023-07-14 15:30:00,271.17,271.17,270.23,270.82,60171.0,271.17,271.17,270.23,270.82,60171.0
2023-07-17 09:30:00,270.53,270.53,267.34,269.16,21173.0,270.53,270.53,267.34,269.16,21173.0
2023-07-17 10:00:00,269.48,270.94,269.47,269.81,9369.0,269.48,270.94,269.47,269.81,9369.0
2023-07-17 10:30:00,269.78,269.99,269.02,269.34,8574.0,269.78,269.99,269.02,269.34,8574.0
2023-07-17 11:00:00,269.27,270.59,268.73,270.01,21600.0,269.27,270.59,268.73,270.01,21600.0
2023-07-17 11:30:00,270.0,270.46,269.5,270.0,23055.0,270.0,270.46,269.5,270.0,23055.0
2023-07-17 12:00:00,270.2,270.2,269.15,269.38,29525.0,270.2,270.2,269.15,269.38,29525.0
2023-07-17 12:30:00,269.26,269.91,269.26,269.91,3578.0,269.26,269.91,269.26,269.91,3578.0
2023-07-17 13:00:00,269.94,269.94,269.39,269.71,4682.0,269.94,269.94,269.39,269.71,4682.0
2023-07-17 13:30:00,269.85,269.88,269.21,269.66,8968.0,269.85,269.88,269.21,269.66,8968.0
2023-07-17 14:00:00,269.6,269.78,269.18,269.25,27567.0,269.6,269.78,269.18,269.25,27567.0
2023-07-17 14:30:00,269.3,269.9,268.96,269.52,25028.0,269.3,269.9,268.96,269.52,25028.0
2023-07-17 15:00:00,269.45,270.46,269.35,270.36,23419.0,269.45,270.46,269.35,270.36,23419.0
2023-07-17 15:30:00,270.32,270.46,269.39,269.64,70083.0,270.32,270.46,269.39,269.64,70083.0
2023-07-18 09:30:00,269.0,271.0,269.0,270.99,11556.0,269.0,271.0,269.0,270.99,11556.0
2023-07-18 10:00:00,271.24,272.22,270.31,271.16,10311.0,271.24,272.22,270.31,271.16,10311.0
2023-07-18 10:30:00,270.92,271.41,270.54,271.18,4830.0,270.92,271.41,270.54,271.18,4830.0
2023-07-18 11:00:00,271.28,271.28,270.96,271.03,1850.0,271.28,271.28,270.96,271.03,1850.0
2023-07-18 11:30:00,271.39,271.39,270.05,270.3,11989.0,271.39,271.39,270.05,270.3,11989.0
2023-07-18 12:00:00,270.2,270.58,270.1,270.5,34801.0,270.2,270.58,270.1,270.5,34801.0
2023-07-18 12:30:00,270.35,270.55,269.53,270.4,11749.0,270.35,270.55,269.53,270.4,11749.0
2023-07-18 13:00:00,270.59,270.83,270.17,270.28,19951.0,270.59,270.83,270.17,270.28,19951.0
2023-07-18 13:30:00,270.15,270.86,270.15,270.5,14208.0,270.15,270.86,270.15,270.5,14208.0
2023-07-18 14:00:00,270.5,270.81,270.19,270.69,20091.0,270.5,270.81,270.19,270.69,20091.0
2023-07-18 14:30:00,270.71,270.9,270.22,270.61,19419.0,270.71,270.9,270.22,270.61,19419.0
2023-07-18 15:00:00,270.57,270.86,270.45,270.56,6735.0,270.57,270.86,270.45,270.56,6735.0
2023-07-18 15:30:00,270.56,272.0,270.49,271.87,81067.0,270.56,272.0,270.49,271.87,81067.0
2023-07-19 09:30:00,273.3,278.04,273.3,277.61,70290.0,273.3,278.04,273.3,277.61,70290.0
2023-07-19 10:00:00,277.65,279.57,277.31,279.01,47124.0,277.65,279.57,277.31,279.01,47124.0
2023-07-19 10:30:00,278.81,280.8,278.81,280.7,26959.0,278.81,280.8,278.81,280.7,26959.0
2023-07-19 11:00:00,280.49,281.18,280.1,280.36,9186.0,280.49,281.18,280.1,280.36,9186.0
2023-07-19 11:30:00,280.5,282.19,280.5,282.11,15440.0,280.5,282.19,280.5,282.11,15440.0
2023-07-19 12:00:00,282.2,282.23,280.02,281.32,75281.0,282.2,282.23,280.02,281.32,75281.0
2023-07-19 12:30:00,281.17,281.25,280.3,281.11,39232.0,281.17,281.25,280.3,281.11,39232.0
2023-07-19 13:00:00,281.19,281.51,279.96,279.96,34423.0,281.19,281.51,279.96,279.96,34423.0
2023-07-19 13:30:00,279.9,280.31,279.59,279.79,26389.0,279.9,280.31,279.59,279.79,26389.0
2023-07-19 14:00:00,279.84,279.87,278.81,279.33,31425.0,279.84,279.87,278.81,279.33,31425.0
2023-07-19 14:30:00,279.43,279.85,279.12,279.46,27523.0,279.43,279.85,279.12,279.46,27523.0
2023-07-19 15:00:00,279.46,280.69,279.21,280.64,30335.0,279.46,280.69,279.21,280.64,30335.0
2023-07-19 15:30:00,280.63,281.24,279.96,280.08,121390.0,280.63,281.24,279.96,280.08,121390.0
2023-07-20 09:30:00,280.93,280.93,274.01,274.95,38716.0,280.93,280.93,274.01,274.95,38716.0
2023-07-20 10:00:00,274.98,276.3,274.23,275.69,29896.0,274.98,276.3,274.23,275.69,29896.0
2023-07-20 10:30:00,275.9,276.43,275.11,276.33,21110.0,275.9,276.43,275.11,276.33,21110.0
2023-07-20 11:00:00,276.97,277.29,276.31,277.17,11873.0,276.97,277.29,276.31,277.17,11873.0
2023-07-20 11:30:00,276.93,278.56,276.83,278.53,7710.0,276.93,278.56,276.83,278.53,7710.0
2023-07-20 12:00:00,278.59,279.78,278.59,279.7,12859.0,278.59,279.78,278.59,279.7,12859.0
2023-07-20 12:30:00,279.62,280.45,279.23,279.37,12887.0,279.62,280.45,279.23,279.37,12887.0
2023-07-20 13:00:00,279.64,279.64,278.91,279.48,7260.0,279.64,279.64,278.91,279.48,7260.0
2023-07-20 13:30:00,279.6,280.21,279.52,280.21,10729.0,279.6,280.21,279.52,280.21,10729.0
2023-07-20 14:00:00,280.26,280.46,279.46,279.46,16562.0,280.26,280.46,279.46,279.46,16562.0
2023-07-20 14:30:00,279.61,280.88,279.52,280.75,12150.0,279.61,280.88,279.52,280.75,12150.0
2023-07-20 15:00:00,280.93,281.22,280.15,280.46,21985.0,280.93,281.22,280.15,280.46,21985.0
2023-07-20 15:30:00,280.44,280.59,279.2,279.76,64118.0,280.44,280.59,279.2,279.76,64118.0
2023-07-21 09:30:00,279.93,279.93,275.69,279.38,25420.0,279.93,279.93,275.69,279.38,25420.0
2023-07-21 10:00:00,278.55,283.17,278.54,282.69,15483.0,278.55,283.17,278.54,282.69,15483.0
2023-07-21 10:30:00,282.65,289.06,282.23,288.33,86657.0,282.65,289.06,282.23,288.33,86657.0
2023-07-21 11:00:00,288.6,290.36,287.95,288.32,49298.0,288.6,290.36,287.95,288.32,49298.0
2023-07-21 11:30:00,287.91,288.25,287.41,287.47,18123.0,287.91,288.25,287.41,287.47,18123.0
2023-07-21 12:00:00,287.45,288.64,287.31,288.15,8287.0,287.45,288.64,287.31,288.15,8287.0
2023-07-21 12:30:00,288.31,288.35,287.94,288.22,7914.0,288.31,288.35,287.94,288.22,7914.0
2023-07-21 13:00:00,288.35,290.35,288.33,289.33,37263.0,288.35,290.35,288.33,289.33,37263.0
2023-07-21 13:30:00,289.52,290.87,289.2,290.34,25575.0,289.52,290.87,289.2,290.34,25575.0
2023-07-21 14:00:00,290.33,290.65,289.91,290.15,11641.0,290.33,290.65,289.91,290.15,11641.0
2023-07-21 14:30:00,290.37,291.75,290.37,291.12,29731.0,290.37,291.75,290.37,291.12,29731.0
2023-07-21 15:00:00,291.07,291.07,290.25,290.43,36240.0,291.07,291.07,290.25,290.43,36240.0
2023-07-21 15:30:00,290.48,290.82,288.69,288.72,118774.0,290.48,290.82,288.69,288.72,118774.0
2023-07-24 09:30:00,288.04,289.48,286.97,287.24,25151.0,288.04,289.48,286.97,287.24,25151.0
2023-07-24 10:00:00,287.08,288.79,286.56,286.95,48113.0,287.08,288.79,286.56,286.95,48113.0
2023-07-24 10:30:00,287.11,290.66,286.99,290.66,9976.0,287.11,290.66,286.99,290.66,9976.0
2023-07-24 11:00:00,290.46,291.61,290.07,291.55,9971.0,290.46,291.61,290.07,291.55,9971.0
2023-07-24 11:30:00,291.47,292.32,289.7,290.4,20285.0,291.47,292.32,289.7,290.4,20285.0
2023-07-24 12:00:00,290.2,290.21,289.47,289.99,13843.0,290.2,290.21,289.47,289.99,13843.0
2023-07-24 12:30:00,289.99,290.74,289.35,289.51,12254.0,289.99,290.74,289.35,289.51,12254.0
2023-07-24 13:00:00,289.51,290.07,289.09,289.34,17465.0,289.51,290.07,289.09,289.34,17465.0
2023-07-24 13:30:00,289.3,289.36,287.81,288.04,13992.0,289.3,289.36,287.81,288.04,13992.0
2023-07-24 14:00:00,288.07,288.09,287.11,287.4,16161.0,288.07,288.09,287.11,287.4,16161.0
2023-07-24 14:30:00,287.4,288.38,287.28,287.68,24325.0,287.4,288.38,287.28,287.68,24325.0
2023-07-24 15:00:00,287.84,288.16,287.57,287.7,19526.0,287.84,288.16,287.57,287.7,19526.0
2023-07-24 15:30:00,287.64,288.05,286.7,286.91,78563.0,287.64,288.05,286.7,286.91,78563.0
2023-07-25 09:30:00,282.25,291.69,281.24,291.36,140333.0,282.25,291.69,281.24,291.36,140333.0
2023-07-25 10:00:00,290.23,290.6,285.51,285.71,46142.0,290.23,290.6,285.51,285.71,46142.0
2023-07-25 10:30:00,285.74,288.53,285.65,287.96,21920.0,285.74,288.53,285.65,287.96,21920.0
2023-07-25 11:00:00,287.49,287.66,284.68,284.81,27980.0,287.49,287.66,284.68,284.81,27980.0
2023-07-25 11:30:00,284.7,285.16,283.14,284.71,21346.0,284.7,285.16,283.14,284.71,21346.0
2023-07-25 12:00:00,285.23,286.14,284.01,285.71,16374.0,285.23,286.14,284.01,285.71,16374.0
2023-07-25 12:30:00,285.65,286.14,285.08,285.93,10015.0,285.65,286.14,285.08,285.93,10015.0
2023-07-25 13:00:00,285.87,287.07,285.67,286.83,9964.0,285.87,287.07,285.67,286.83,9964.0
2023-07-25 13:30:00,286.95,287.75,285.98,286.32,19168.0,286.95,287.75,285.98,286.32,19168.0
2023-07-25 14:00:00,286.42,287.07,285.66,286.24,10176.0,286.42,287.07,285.66,286.24,10176.0
2023-07-25 14:30:00,286.3,287.36,285.75,285.96,30743.0,286.3,287.36,285.75,285.96,30743.0
2023-07-25 15:00:00,285.94,286.95,285.74,286.72,22402.0,285.94,286.95,285.74,286.72,22402.0
2023-07-25 15:30:00,286.76,287.04,286.32,286.54,44785.0,286.76,287.04,286.32,286.54,44785.0
2023-07-26 09:30:00,283.27,285.87,279.77,280.75,101172.0,283.27,285.87,279.77,280.75,101172.0
2023-07-26 10:00:00,280.84,281.99,279.94,281.43,21601.0,280.84,281.99,279.94,281.43,21601.0
2023-07-26 10:30:00,281.14,283.63,281.04,283.16,12383.0,281.14,283.63,281.04,283.16,12383.0
2023-07-26 11:00:00,283.57,283.66,282.74,283.14,8567.0,283.57,283.66,282.74,283.14,8567.0
2023-07-26 11:30:00,283.2,287.17,283.2,287.17,26989.0,283.2,287.17,283.2,287.17,26989.0
2023-07-26 12:00:00,287.18,288.64,286.85,288.34,20808.0,287.18,288.64,286.85,288.34,20808.0
2023-07-26 12:30:00,288.34,288.93,287.34,287.4,25051.0,288.34,288.93,287.34,287.4,25051.0
2023-07-26 13:00:00,287.55,288.1,287.0,287.05,16176.0,287.55,288.1,287.0,287.05,16176.0
2023-07-26 13:30:00,286.98,287.78,286.68,287.73,8067.0,286.98,287.78,286.68,287.73,8067.0
2023-07-26 14:00:00,287.78,288.5,287.33,287.94,18752.0,287.78,288.5,287.33,287.94,18752.0
2023-07-26 14:30:00,287.96,289.4,287.62,288.69,13611.0,287.96,289.4,287.62,288.69,13611.0
2023-07-26 15:00:00,288.46,289.45,287.59,288.63,32669.0,288.46,289.45,287.59,288.63,32669.0
2023-07-26 15:30:00,288.63,290.06,288.17,290.04,65256.0,288.63,290.06,288.17,290.04,65256.0
2023-07-27 09:30:00,291.65,294.32,290.15,294.32,22125.0,291.65,294.32,290.15,294.32,22125.0
2023-07-27 10:00:00,293.5,293.94,290.35,291.32,31266.0,293.5,293.94,290.35,291.32,31266.0
2023-07-27 10:30:00,291.35,291.54,289.08,289.83,36311.0,291.35,291.54,289.08,289.83,36311.0
2023-07-27 11:00:00,289.79,290.45,289.61,289.72,14335.0,289.79,290.45,289.61,289.72,14335.0
2023-07-27 11:30:00,289.68,289.68,288.68,289.06,11640.0,289.68,289.68,288.68,289.06,11640.0
2023-07-27 12:00:00,289.29,290.04,289.04,289.84,7933.0,289.29,290.04,289.04,289.84,7933.0
2023-07-27 12:30:00,290.05,290.46,289.67,290.31,6276.0,290.05,290.46,289.67,290.31,6276.0
2023-07-27 13:00:00,290.55,290.56,288.73,289.6,13438.0,290.55,290.56,288.73,289.6,13438.0
2023-07-27 13:30:00,289.56,289.97,288.77,289.83,41438.0,289.56,289.97,288.77,289.83,41438.0
2023-07-27 14:00:00,289.87,290.34,288.26,288.35,30725.0,289.87,290.34,288.26,288.35,30725.0
2023-07-27 14:30:00,288.6,288.6,287.19,288.03,14223.0,288.6,288.6,287.19,288.03,14223.0
2023-07-27 15:00:00,287.88,288.02,286.45,286.45,20093.0,287.88,288.02,286.45,286.45,20093.0
2023-07-27 15:30:00,286.6,287.46,285.17,285.21,103949.0,286.6,287.46,285.17,285.21,103949.0
2023-07-28 09:30:00,287.65,287.65,277.3,281.32,47965.0,287.65,287.65,277.3,281.32,47965.0
2023-07-28 10:00:00,281.0,281.89,277.52,278.61,26442.0,281.0,281.89,277.52,278.61,26442.0
2023-07-28 10:30:00,278.2,280.54,276.67,280.0,22737.0,278.2,280.54,276.67,280.0,22737.0
2023-07-28 11:00:00,279.9,280.27,278.82,279.91,13149.0,279.9,280.27,278.82,279.91,13149.0
2023-07-28 11:30:00,279.96,282.31,279.93,282.25,18424.0,279.96,282.31,279.93,282.25,18424.0
2023-07-28 12:00:00,282.25,282.26,281.28,281.59,6811.0,282.25,282.26,281.28,281.59,6811.0
2023-07-28 12:30:00,281.7,282.09,281.39,281.4,6646.0,281.7,282.09,281.39,281.4,6646.0
2023-07-28 13:00:00,281.46,281.86,280.85,281.37,3800.0,281.46,281.86,280.85,281.37,3800.0
2023-07-28 13:30:00,281.7,282.27,281.05,281.91,9949.0,281.7,282.27,281.05,281.91,9949.0
2023-07-28 14:00:00,282.09,282.31,281.68,282.17,3922.0,282.09,282.31,281.68,282.17,3922.0
2023-07-28 14:30:00,282.38,283.6,282.38,283.27,8879.0,282.38,283.6,282.38,283.27,8879.0
2023-07-28 15:00:00,283.12,285.19,282.94,284.66,15371.0,283.12,285.19,282.94,284.66,15371.0
2023-07-28 15:30:00,284.66,286.15,284.41,285.77,36678.0,284.66,286.15,284.41,285.77,36678.0
2023-07-31 09:30:00,281.4,284.09,279.07,282.94,26124.0,281.4,284.09,279.07,282.94,26124.0
2023-07-31 10:00:00,282.72,283.25,279.13,280.6,28226.0,282.72,283.25,279.13,280.6,28226.0
2023-07-31 10:30:00,280.48,280.53,278.13,278.45,13636.0,280.48,280.53,278.13,278.45,13636.0
2023-07-31 11:00:00,278.48,279.05,277.43,277.87,29755.0,278.48,279.05,277.43,277.87,29755.0
2023-07-31 11:30:00,277.98,279.7,277.68,278.39,13258.0,277.98,279.7,277.68,278.39,13258.0
2023-07-31 12:00:00,278.39,278.39,276.72,276.72,7115.0,278.39,278.39,276.72,276.72,7115.0
2023-07-31 12:30:00,276.53,277.19,275.69,276.19,15059.0,276.53,277.19,275.69,276.19,15059.0
2023-07-31 13:00:00,275.8,276.81,275.8,275.91,12094.0,275.8,276.81,275.8,275.91,12094.0
2023-07-31 13:30:00,275.96,276.13,274.52,274.96,20181.0,275.96,276.13,274.52,274.96,20181.0
2023-07-31 14:00:00,274.99,275.39,273.14,273.41,18820.0,274.99,275.39,273.14,273.41,18820.0
2023-07-31 14:30:00,273.36,276.32,273.36,275.97,17528.0,273.36,276.32,273.36,275.97,17528.0
2023-07-31 15:00:00,275.65,275.85,275.16,275.61,15483.0,275.65,275.85,275.16,275.61,15483.0
2023-07-31 15:30:00,275.64,276.49,274.7,276.34,73301.0,275.64,276.49,274.7,276.34,73301.0
2023-08-01 09:30:00,275.41,280.43,272.81,280.14,37224.0,275.41,280.43,272.81,280.14,37224.0
2023-08-01 10:00:00,279.81,281.99,278.55,278.98,29935.0,279.81,281.99,278.55,278.98,29935.0
2023-08-01 10:30:00,279.06,281.19,279.06,280.11,18493.0,279.06,281.19,279.06,280.11,18493.0
2023-08-01 11:00:00,280.07,281.04,278.07,278.36,11620.0,280.07,281.04,278.07,278.36,11620.0
2023-08-01 11:30:00,278.38,279.97,278.38,279.97,12747.0,278.38,279.97,278.38,279.97,12747.0
2023-08-01 12:00:00,279.69,280.13,278.96,279.68,13382.0,279.69,280.13,278.96,279.68,13382.0
2023-08-01 12:30:00,279.58,280.26,277.91,277.94,6724.0,279.58,280.26,277.91,277.94,6724.0
2023-08-01 13:00:00,277.96,278.04,276.78,277.18,8529.0,277.96,278.04,276.78,277.18,8529.0
2023-08-01 13:30:00,277.5,278.9,277.32,278.35,16856.0,277.5,278.9,277.32,278.35,16856.0
2023-08-01 14:00:00,278.3,279.0,277.53,278.15,18512.0,278.3,279.0,277.53,278.15,18512.0
2023-08-01 14:30:00,278.17,278.31,277.65,278.06,28161.0,278.17,278.31,277.65,278.06,28161.0
2023-08-01 15:00:00,278.24,278.39,276.21,276.47,52015.0,278.24,278.39,276.21,276.47,52015.0
2023-08-01 15:30:00,276.46,276.53,274.16,274.63,210040.0,276.46,276.53,274.16,274.63,210040.0
2023-08-02 09:30:00,282.0,300.77,282.0,297.89,248036.0,282.0,300.77,282.0,297.89,248036.0
2023-08-02 10:00:00,298.61,298.65,291.0,292.0,109535.0,298.61,298.65,291.0,292.0,109535.0
2023-08-02 10:30:00,291.81,297.0,291.57,294.57,51220.0,291.81,297.0,291.57,294.57,51220.0
2023-08-02 11:00:00,295.25,295.44,292.02,293.95,30575.0,295.25,295.44,292.02,293.95,30575.0
2023-08-02 11:30:00,294.38,296.69,294.06,295.37,33074.0,294.38,296.69,294.06,295.37,33074.0
2023-08-02 12:00:00,295.27,296.12,294.43,295.98,32849.0,295.27,296.12,294.43,295.98,32849.0
2023-08-02 12:30:00,295.88,297.0,294.47,294.79,24862.0,295.88,297.0,294.47,294.79,24862.0
2023-08-02 13:00:00,294.8,295.99,294.34,295.36,26206.0,294.8,295.99,294.34,295.36,26206.0
2023-08-02 13:30:00,295.68,296.25,294.54,294.66,20049.0,295.68,296.25,294.54,294.66,20049.0
2023-08-02 14:00:00,294.76,294.94,292.28,293.2,27302.0,294.76,294.94,292.28,293.2,27302.0
2023-08-02 14:30:00,293.01,294.57,292.81,293.91,32055.0,293.01,294.57,292.81,293.91,32055.0
2023-08-02 15:00:00,293.79,294.39,290.78,291.22,48168.0,293.79,294.39,290.78,291.22,48168.0
2023-08-02 15:30:00,291.23,292.73,291.06,291.72,129677.0,291.23,292.73,291.06,291.72,129677.0
2023-08-03 09:30:00,290.0,294.27,287.89,291.41,60874.0,290.0,294.27,287.89,291.41,60874.0
2023-08-03 10:00:00,291.42,291.53,288.76,289.17,40994.0,291.42,291.53,288.76,289.17,40994.0
2023-08-03 10:30:00,289.18,293.4,289.17,292.44,60611.0,289.18,293.4,289.17,292.44,60611.0
2023-08-03 11:00:00,292.44,293.57,291.71,292.73,32174.0,292.44,293.57,291.71,292.73,32174.0
2023-08-03 11:30:00,292.59,293.84,291.96,293.05,13814.0,292.59,293.84,291.96,293.05,13814.0
2023-08-03 12:00:00,293.21,293.65,292.14,293.31,12188.0,293.21,293.65,292.14,293.31,12188.0
2023-08-03 12:30:00,293.16,293.28,292.05,293.23,10808.0,293.16,293.28,292.05,293.23,10808.0
2023-08-03 13:00:00,293.16,293.27,292.46,293.27,13490.0,293.16,293.27,292.46,293.27,13490.0
2023-08-03 13:30:00,293.47,293.63,291.91,291.99,14781.0,293.47,293.63,291.91,291.99,14781.0
2023-08-03 14:00:00,291.99,292.02,290.36,291.38,33752.0,291.99,292.02,290.36,291.38,33752.0
2023-08-03 14:30:00,291.3,292.61,290.76,292.5,27506.0,291.3,292.61,290.76,292.5,27506.0
2023-08-03 15:00:00,292.59,292.59,291.63,291.97,14497.0,292.59,292.59,291.63,291.97,14497.0
2023-08-03 15:30:00,291.98,292.3,291.24,291.25,121268.0,291.98,292.3,291.24,291.25,121268.0
2023-08-04 09:30:00,291.48,296.1,291.48,295.31,37007.0,291.48,296.1,291.48,295.31,37007.0
2023-08-04 10:00:00,295.58,296.01,291.02,292.35,25101.0,295.58,296.01,291.02,292.35,25101.0
2023-08-04 10:30:00,292.53,294.03,291.73,293.26,43145.0,292.53,294.03,291.73,293.26,43145.0
2023-08-04 11:00:00,293.09,293.16,290.95,292.59,16855.0,293.09,293.16,290.95,292.59,16855.0
2023-08-04 11:30:00,292.67,292.67,290.87,291.22,10738.0,292.67,292.67,290.87,291.22,10738.0
2023-08-04 12:00:00,291.79,293.57,291.68,293.04,11332.0,291.79,293.57,291.68,293.04,11332.0
2023-08-04 12:30:00,293.06,294.68,292.81,294.35,24357.0,293.06,294.68,292.81,294.35,24357.0
2023-08-04 13:00:00,294.36,295.54,294.2,295.01,10192.0,294.36,295.54,294.2,295.01,10192.0
2023-08-04 13:30:00,295.01,295.39,294.1,294.21,19020.0,295.01,295.39,294.1,294.21,19020.0
2023-08-04 14:00:00,294.14,295.06,292.55,293.15,96705.0,294.14,295.06,292.55,293.15,96705.0
2023-08-04 14:30:00,292.95,293.5,291.94,292.0,54276.0,292.95,293.5,291.94,292.0,54276.0
2023-08-04 15:00:00,291.82,291.99,290.53,290.54,10339.0,291.82,291.99,290.53,290.54,10339.0
2023-08-04 15:30:00,290.59,290.62,289.28,289.9,74749.0,290.59,290.62,289.28,289.9,74749.0
2023-08-07 09:30:00,289.68,291.0,287.0,288.44,14051.0,289.68,291.0,287.0,288.44,14051.0
2023-08-07 10:00:00,288.99,292.74,288.82,290.92,66894.0,288.99,292.74,288.82,290.92,66894.0
2023-08-07 10:30:00,291.13,291.13,287.52,288.97,15882.0,291.13,291.13,287.52,288.97,15882.0
2023-08-07 11:00:00,288.85,289.36,288.18,289.34,20807.0,288.85,289.36,288.18,289.34,20807.0
2023-08-07 11:30:00,289.06,289.68,288.58,288.9,23231.0,289.06,289.68,288.58,288.9,23231.0
2023-08-07 12:00:00,288.94,289.08,288.26,288.3,7761.0,288.94,289.08,288.26,288.3,7761.0
2023-08-07 12:30:00,288.25,288.88,287.33,288.86,9470.0,288.25,288.88,287.33,288.86,9470.0
2023-08-07 13:00:00,288.86,289.51,288.69,289.03,6808.0,288.86,289.51,288.69,289.03,6808.0
2023-08-07 13:30:00,289.21,289.72,289.14,289.62,7521.0,289.21,289.72,289.14,289.62,7521.0
2023-08-07 14:00:00,289.76,289.83,288.85,289.23,19098.0,289.76,289.83,288.85,289.23,19098.0
2023-08-07 14:30:00,289.31,290.8,289.21,290.24,28200.0,289.31,290.8,289.21,290.24,28200.0
2023-08-07 15:00:00,290.06,290.07,288.35,288.35,12180.0,290.06,290.07,288.35,288.35,12180.0
2023-08-07 15:30:00,288.24,289.94,287.97,289.72,56058.0,288.24,289.94,287.97,289.72,56058.0
2023-08-08 09:30:00,289.87,291.17,288.01,289.26,22301.0,289.87,291.17,288.01,289.26,22301.0
2023-08-08 10:00:00,289.47,290.4,288.98,289.66,21300.0,289.47,290.4,288.98,289.66,21300.0
2023-08-08 10:30:00,289.7,291.68,289.56,291.58,20948.0,289.7,291.68,289.56,291.58,20948.0
2023-08-08 11:00:00,291.88,292.0,291.15,291.63,16940.0,291.88,292.0,291.15,291.63,16940.0
2023-08-08 11:30:00,291.65,293.37,291.54,293.04,16631.0,291.65,293.37,291.54,293.04,16631.0
2023-08-08 12:00:00,293.27,293.65,292.58,293.54,20117.0,293.27,293.65,292.58,293.54,20117.0
2023-08-08 12:30:00,293.64,293.93,293.16,293.74,19122.0,293.64,293.93,293.16,293.74,19122.0
2023-08-08 13:00:00,293.73,294.43,293.54,294.43,21640.0,293.73,294.43,293.54,294.43,21640.0
2023-08-08 13:30:00,294.42,295.83,294.33,294.89,23636.0,294.42,295.83,294.33,294.89,23636.0
2023-08-08 14:00:00,294.76,296.31,294.76,296.13,19331.0,294.76,296.31,294.76,296.13,19331.0
2023-08-08 14:30:00,296.28,296.53,295.62,296.53,20626.0,296.28,296.53,295.62,296.53,20626.0
2023-08-08 15:00:00,296.76,297.23,295.98,296.35,36463.0,296.76,297.23,295.98,296.35,36463.0
2023-08-08 15:30:00,296.34,296.99,295.95,296.73,76186.0,296.34,296.99,295.95,296.73,76186.0
2023-08-09 09:30:00,296.73,297.94,294.9,295.93,16913.0,296.73,297.94,294.9,295.93,16913.0
2023-08-09 10:00:00,295.84,297.17,295.29,296.48,24166.0,295.84,297.17,295.29,296.48,24166.0
2023-08-09 10:30:00,296.21,296.7,295.68,295.99,6294.0,296.21,296.7,295.68,295.99,6294.0
2023-08-09 11:00:00,296.05,296.43,294.39,294.73,10846.0,296.05,296.43,294.39,294.73,10846.0
2023-08-09 11:30:00,294.84,295.57,294.42,294.62,9800.0,294.84,295.57,294.42,294.62,9800.0
2023-08-09 12:00:00,294.67,294.94,293.59,294.67,17616.0,294.67,294.94,293.59,294.67,17616.0
2023-08-09 12:30:00,294.73,295.07,294.27,294.53,7020.0,294.73,295.07,294.27,294.53,7020.0
2023-08-09 13:00:00,293.73,294.44,293.66,293.82,2708.0,293.73,294.44,293.66,293.82,2708.0
2023-08-09 13:30:00,293.81,294.01,293.05,294.01,5557.0,293.81,294.01,293.05,294.01,5557.0
2023-08-09 14:00:00,294.13,295.0,294.13,294.51,5549.0,294.13,295.0,294.13,294.51,5549.0
2023-08-09 14:30:00,294.57,294.84,293.94,293.94,4925.0,294.57,294.84,293.94,293.94,4925.0
2023-08-09 15:00:00,293.95,293.95,293.17,293.17,13450.0,293.95,293.95,293.17,293.17,13450.0
2023-08-09 15:30:00,293.27,293.27,291.89,292.03,26173.0,293.27,293.27,291.89,292.03,26173.0
2023-08-10 09:30:00,291.84,294.42,289.46,294.13,20177.0,291.84,294.42,289.46,294.13,20177.0
2023-08-10 10:00:00,294.37,295.31,293.48,295.31,27627.0,294.37,295.31,293.48,295.31,27627.0
2023-08-10 10:30:00,295.49,295.79,291.35,292.58,32194.0,295.49,295.79,291.35,292.58,32194.0
2023-08-10 11:00:00,292.48,292.48,290.19,290.79,9216.0,292.48,292.48,290.19,290.79,9216.0
2023-08-10 11:30:00,290.67,291.15,289.34,290.33,15106.0,290.67,291.15,289.34,290.33,15106.0
2023-08-10 12:00:00,289.94,289.94,287.98,288.57,6753.0,289.94,289.94,287.98,288.57,6753.0
2023-08-10 12:30:00,288.59,289.82,288.56,289.26,10685.0,288.59,289.82,288.56,289.26,10685.0
2023-08-10 13:00:00,289.15,289.71,288.65,288.65,10786.0,289.15,289.71,288.65,288.65,10786.0
2023-08-10 13:30:00,288.79,289.62,288.32,288.4,18372.0,288.79,289.62,288.32,288.4,18372.0
2023-08-10 14:00:00,288.31,289.56,287.71,289.43,22884.0,288.31,289.56,287.71,289.43,22884.0
2023-08-10 14:30:00,289.44,290.14,289.06,290.14,13251.0,289.44,290.14,289.06,290.14,13251.0
2023-08-10 15:00:00,290.2,290.25,289.6,289.62,13174.0,290.2,290.25,289.6,289.62,13174.0
2023-08-10 15:30:00,289.63,289.63,288.44,289.3,70814.0,289.63,289.63,288.44,289.3,70814.0
2023-08-11 09:30:00,287.78,291.47,285.27,291.31,13017.0,287.78,291.47,285.27,291.31,13017.0
2023-08-11 10:00:00,291.92,292.21,289.95,290.66,5976.0,291.92,292.21,289.95,290.66,5976.0
2023-08-11 10:30:00,290.6,291.99,290.27,290.4,6980.0,290.6,291.99,290.27,290.4,6980.0
2023-08-11 11:00:00,290.34,291.79,290.33,291.51,7996.0,290.34,291.79,290.33,291.51,7996.0
2023-08-11 11:30:00,291.13,292.91,291.12,292.46,5499.0,291.13,292.91,291.12,292.46,5499.0
2023-08-11 12:00:00,292.78,293.29,292.48,292.7,9703.0,292.78,293.29,292.48,292.7,9703.0
2023-08-11 12:30:00,292.82,293.57,292.0,292.3,5118.0,292.82,293.57,292.0,292.3,5118.0
2023-08-11 13:00:00,292.53,292.73,292.12,292.4,4554.0,292.53,292.73,292.12,292.4,4554.0
2023-08-11 13:30:00,292.4,292.4,290.5,290.81,4865.0,292.4,292.4,290.5,290.81,4865.0
2023-08-11 14:00:00,290.73,291.62,290.73,291.08,7375.0,290.73,291.62,290.73,291.08,7375.0
2023-08-11 14:30:00,291.05,292.03,290.84,291.96,10502.0,291.05,292.03,290.84,291.96,10502.0
2023-08-11 15:00:00,291.79,292.58,291.37,292.3,7643.0,291.79,292.58,291.37,292.3,7643.0
2023-08-11 15:30:00,292.22,292.5,291.0,291.53,34114.0,292.22,292.5,291.0,291.53,34114.0
2023-08-14 09:30:00,289.69,290.37,288.52,290.37,3775.0,289.69,290.37,288.52,290.37,3775.0
2023-08-14 10:00:00,290.63,292.47,290.08,290.72,6126.0,290.63,292.47,290.08,290.72,6126.0
2023-08-14 10:30:00,290.71,290.71,289.24,289.36,4067.0,290.71,290.71,289.24,289.36,4067.0
2023-08-14 11:00:00,289.69,289.99,288.26,289.45,11973.0,289.69,289.99,288.26,289.45,11973.0
2023-08-14 11:30:00,289.12,289.12,287.62,288.83,13647.0,289.12,289.12,287.62,288.83,13647.0
2023-08-14 12:00:00,288.8,290.0,288.75,289.27,22325.0,288.8,290.0,288.75,289.27,22325.0
2023-08-14 12:30:00,289.3,289.78,288.75,288.96,7184.0,289.3,289.78,288.75,288.96,7184.0
2023-08-14 13:00:00,288.94,289.34,288.11,288.23,4979.0,288.94,289.34,288.11,288.23,4979.0
2023-08-14 13:30:00,288.46,288.5,287.89,288.2,4271.0,288.46,288.5,287.89,288.2,4271.0
2023-08-14 14:00:00,288.02,288.24,287.5,287.73,6722.0,288.02,288.24,287.5,287.73,6722.0
2023-08-14 14:30:00,287.74,288.49,287.69,288.38,11101.0,287.74,288.49,287.69,288.38,11101.0
2023-08-14 15:00:00,288.31,288.45,287.89,287.9,10292.0,288.31,288.45,287.89,287.9,10292.0
2023-08-14 15:30:00,287.69,288.57,287.4,288.56,57765.0,287.69,288.57,287.4,288.56,57765.0
2023-08-15 09:30:00,286.73,288.23,286.73,288.14,5580.0,286.73,288.23,286.73,288.14,5580.0
2023-08-15 10:00:00,288.13,288.13,285.51,286.05,4183.0,288.13,288.13,285.51,286.05,4183.0
2023-08-15 10:30:00,285.91,286.28,285.01,285.52,30050.0,285.91,286.28,285.01,285.52,30050.0
2023-08-15 11:00:00,285.73,286.44,285.62,285.99,3569.0,285.73,286.44,285.62,285.99,3569.0
2023-08-15 11:30:00,285.97,286.39,285.43,286.39,18342.0,285.97,286.39,285.43,286.39,18342.0
2023-08-15 12:00:00,286.22,286.44,285.64,285.64,5543.0,286.22,286.44,285.64,285.64,5543.0
2023-08-15 12:30:00,286.11,286.27,285.85,285.98,9706.0,286.11,286.27,285.85,285.98,9706.0
2023-08-15 13:00:00,285.75,286.19,285.75,285.97,8214.0,285.75,286.19,285.75,285.97,8214.0
2023-08-15 13:30:00,286.15,286.17,285.8,285.95,4800.0,286.15,286.17,285.8,285.95,4800.0
2023-08-15 14:00:00,285.99,286.09,284.2,285.32,11593.0,285.99,286.09,284.2,285.32,11593.0
2023-08-15 14:30:00,285.5,285.93,285.21,285.65,9521.0,285.5,285.93,285.21,285.65,9521.0
2023-08-15 15:00:00,285.63,286.13,285.22,285.45,22181.0,285.63,286.13,285.22,285.45,22181.0
2023-08-15 15:30:00,285.39,286.06,284.75,285.26,38143.0,285.39,286.06,284.75,285.26,38143.0
2023-08-16 09:30:00,281.81,283.27,276.51,278.1,87799.0,281.81,283.27,276.51,278.1,87799.0
2023-08-16 10:00:00,277.84,278.15,275.5,277.1,46148.0,277.84,278.15,275.5,277.1,46148.0
2023-08-16 10:30:00,277.04,277.78,275.76,277.75,36023.0,277.04,277.78,275.76,277.75,36023.0
2023-08-16 11:00:00,277.53,277.91,276.73,277.44,38468.0,277.53,277.91,276.73,277.44,38468.0
2023-08-16 11:30:00,277.22,277.22,275.91,276.88,15831.0,277.22,277.22,275.91,276.88,15831.0
2023-08-16 12:00:00,276.92,277.56,276.35,276.86,4943.0,276.92,277.56,276.35,276.86,4943.0
2023-08-16 12:30:00,276.79,276.79,275.39,275.39,11221.0,276.79,276.79,275.39,275.39,11221.0
2023-08-16 13:00:00,275.5,276.35,275.3,275.8,10719.0,275.5,276.35,275.3,275.8,10719.0
2023-08-16 13:30:00,275.8,277.48,275.74,277.48,4874.0,275.8,277.48,275.74,277.48,4874.0
2023-08-16 14:00:00,277.17,277.17,276.2,276.22,14931.0,277.17,277.17,276.2,276.22,14931.0
2023-08-16 14:30:00,276.09,276.58,275.83,276.37,9024.0,276.09,276.58,275.83,276.37,9024.0
2023-08-16 15:00:00,276.17,276.94,275.29,275.82,17150.0,276.17,276.94,275.29,275.82,17150.0
2023-08-16 15:30:00,275.88,276.15,274.66,274.86,93202.0,275.88,276.15,274.66,274.86,93202.0
2023-08-17 09:30:00,275.11,276.56,274.01,275.7,26572.0,275.11,276.56,274.01,275.7,26572.0
2023-08-17 10:00:00,275.38,275.79,274.16,274.49,12506.0,275.38,275.79,274.16,274.49,12506.0
2023-08-17 10:30:00,274.22,275.69,273.96,274.63,10872.0,274.22,275.69,273.96,274.63,10872.0
2023-08-17 11:00:00,274.83,274.83,273.22,273.31,8737.0,274.83,274.83,273.22,273.31,8737.0
2023-08-17 11:30:00,273.51,275.41,273.24,274.79,12312.0,273.51,275.41,273.24,274.79,12312.0
2023-08-17 12:00:00,274.93,275.92,274.9,275.5,13200.0,274.93,275.92,274.9,275.5,13200.0
2023-08-17 12:30:00,275.63,275.84,274.72,275.18,12881.0,275.63,275.84,274.72,275.18,12881.0
2023-08-17 13:00:00,275.23,275.91,274.6,274.81,8329.0,275.23,275.91,274.6,274.81,8329.0
2023-08-17 13:30:00,274.8,275.27,274.4,274.9,12359.0,274.8,275.27,274.4,274.9,12359.0
2023-08-17 14:00:00,274.68,274.95,274.45,274.57,7219.0,274.68,274.95,274.45,274.57,7219.0
2023-08-17 14:30:00,274.52,274.79,273.85,274.4,14794.0,274.52,274.79,273.85,274.4,14794.0
2023-08-17 15:00:00,274.56,274.56,273.67,274.25,12882.0,274.56,274.56,273.67,274.25,12882.0
2023-08-17 15:30:00,274.22,274.22,273.08,273.16,58617.0,274.22,274.22,273.08,273.16,58617.0
2023-08-18 09:30:00,272.05,273.11,271.25,272.53,22212.0,272.05,273.11,271.25,272.53,22212.0
2023-08-18 10:00:00,272.16,272.73,271.27,271.65,8388.0,272.16,272.73,271.27,271.65,8388.0
2023-08-18 10:30:00,271.68,272.4,270.43,271.51,17414.0,271.68,272.4,270.43,271.51,17414.0
2023-08-18 11:00:00,271.86,271.86,270.76,270.76,11599.0,271.86,271.86,270.76,270.76,11599.0
2023-08-18 11:30:00,270.59,271.08,270.0,270.75,13606.0,270.59,271.08,270.0,270.75,13606.0
2023-08-18 12:00:00,270.55,270.78,270.04,270.3,4713.0,270.55,270.78,270.04,270.3,4713.0
2023-08-18 12:30:00,270.31,270.32,269.33,269.72,4426.0,270.31,270.32,269.33,269.72,4426.0
2023-08-18 13:00:00,269.74,269.81,269.31,269.73,4451.0,269.74,269.81,269.31,269.73,4451.0
2023-08-18 13:30:00,269.47,269.99,269.24,269.99,3823.0,269.47,269.99,269.24,269.99,3823.0
2023-08-18 14:00:00,270.13,270.3,269.65,269.71,5043.0,270.13,270.3,269.65,269.71,5043.0
2023-08-18 14:30:00,269.61,269.72,268.15,268.45,8825.0,269.61,269.72,268.15,268.45,8825.0
2023-08-18 15:00:00,268.19,268.63,267.65,268.59,9943.0,268.19,268.63,267.65,268.59,9943.0
2023-08-18 15:30:00,268.52,270.05,268.52,270.02,31157.0,268.52,270.05,268.52,270.02,31157.0
2023-08-21 09:30:00,270.41,271.27,268.6,269.5,18697.0,270.41,271.27,268.6,269.5,18697.0
2023-08-21 10:00:00,269.5,270.96,268.75,270.29,7563.0,269.5,270.96,268.75,270.29,7563.0
2023-08-21 10:30:00,269.98,270.02,269.06,269.39,11171.0,269.98,270.02,269.06,269.39,11171.0
2023-08-21 11:00:00,269.37,269.54,266.72,266.77,4499.0,269.37,269.54,266.72,266.77,4499.0
2023-08-21 11:30:00,266.88,267.56,266.88,267.56,12855.0,266.88,267.56,266.88,267.56,12855.0
2023-08-21 12:00:00,267.51,268.06,267.1,267.23,4008.0,267.51,268.06,267.1,267.23,4008.0
2023-08-21 12:30:00,267.37,267.38,266.39,266.57,15133.0,267.37,267.38,266.39,266.57,15133.0
2023-08-21 13:00:00,266.52,268.14,266.22,267.96,5551.0,266.52,268.14,266.22,267.96,5551.0
2023-08-21 13:30:00,267.93,268.21,267.39,267.58,9499.0,267.93,268.21,267.39,267.58,9499.0
2023-08-21 14:00:00,267.68,268.09,267.47,267.72,4425.0,267.68,268.09,267.47,267.72,4425.0
2023-08-21 14:30:00,267.65,267.68,266.99,267.27,10406.0,267.65,267.68,266.99,267.27,10406.0
2023-08-21 15:00:00,267.35,268.18,267.34,268.07,15998.0,267.35,268.18,267.34,268.07,15998.0
2023-08-21 15:30:00,268.13,268.5,267.06,267.16,45339.0,268.13,268.5,267.06,267.16,45339.0
2023-08-22 09:30:00,265.23,267.31,265.23,266.85,12715.0,265.23,267.31,265.23,266.85,12715.0
2023-08-22 10:00:00,266.53,268.29,266.31,267.88,5711.0,266.53,268.29,266.31,267.88,5711.0
2023-08-22 10:30:00,267.83,267.94,265.97,266.03,7943.0,267.83,267.94,265.97,266.03,7943.0
2023-08-22 11:00:00,266.22,267.1,266.11,266.96,5386.0,266.22,267.1,266.11,266.96,5386.0
2023-08-22 11:30:00,267.1,267.64,266.94,267.64,4917.0,267.1,267.64,266.94,267.64,4917.0
2023-08-22 12:00:00,267.71,267.82,266.81,267.22,10188.0,267.71,267.82,266.81,267.22,10188.0
2023-08-22 12:30:00,267.21,267.87,266.97,267.59,7588.0,267.21,267.87,266.97,267.59,7588.0
2023-08-22 13:00:00,267.59,267.69,267.17,267.48,8158.0,267.59,267.69,267.17,267.48,8158.0
2023-08-22 13:30:00,267.53,267.73,267.26,267.48,13694.0,267.53,267.73,267.26,267.48,13694.0
2023-08-22 14:00:00,267.46,268.07,267.44,268.0,15283.0,267.46,268.07,267.44,268.0,15283.0
2023-08-22 14:30:00,268.0,268.74,267.99,268.57,12123.0,268.0,268.74,267.99,268.57,12123.0
2023-08-22 15:00:00,268.75,269.08,268.37,268.46,9057.0,268.75,269.08,268.37,268.46,9057.0
2023-08-22 15:30:00,268.46,268.46,267.32,268.04,37795.0,268.46,268.46,267.32,268.04,37795.0
2023-08-23 09:30:00,269.59,271.01,268.16,269.43,7100.0,269.59,271.01,268.16,269.43,7100.0
2023-08-23 10:00:00,269.44,270.17,268.84,269.05,3757.0,269.44,270.17,268.84,269.05,3757.0
2023-08-23 10:30:00,269.3,269.4,267.49,268.04,9742.0,269.3,269.4,267.49,268.04,9742.0
2023-08-23 11:00:00,268.05,269.01,268.04,269.0,5838.0,268.05,269.01,268.04,269.0,5838.0
2023-08-23 11:30:00,268.83,268.99,268.24,268.94,3150.0,268.83,268.99,268.24,268.94,3150.0
2023-08-23 12:00:00,268.76,269.51,268.64,269.31,3082.0,268.76,269.51,268.64,269.31,3082.0
2023-08-23 12:30:00,269.46,270.28,269.35,270.25,5852.0,269.46,270.28,269.35,270.25,5852.0
2023-08-23 13:00:00,270.56,270.62,270.04,270.53,4531.0,270.56,270.62,270.04,270.53,4531.0
2023-08-23 13:30:00,270.65,271.08,270.37,270.65,4700.0,270.65,271.08,270.37,270.65,4700.0
2023-08-23 14:00:00,270.65,270.65,269.58,269.96,4500.0,270.65,270.65,269.58,269.96,4500.0
2023-08-23 14:30:00,270.15,270.55,269.97,270.55,4399.0,270.15,270.55,269.97,270.55,4399.0
2023-08-23 15:00:00,270.59,271.54,270.52,271.54,11948.0,270.59,271.54,270.52,271.54,11948.0
2023-08-23 15:30:00,271.51,271.54,270.62,271.16,34845.0,271.51,271.54,270.62,271.16,34845.0
2023-08-24 09:30:00,271.25,274.53,271.01,274.53,6756.0,271.25,274.53,271.01,274.53,6756.0
2023-08-24 10:00:00,274.53,274.96,272.32,272.98,5104.0,274.53,274.96,272.32,272.98,5104.0
2023-08-24 10:30:00,272.97,273.37,272.41,272.43,2485.0,272.97,273.37,272.41,272.43,2485.0
2023-08-24 11:00:00,272.4,273.3,272.14,273.19,3820.0,272.4,273.3,272.14,273.19,3820.0
2023-08-24 11:30:00,273.06,273.06,270.67,270.67,5880.0,273.06,273.06,270.67,270.67,5880.0
2023-08-24 12:00:00,270.92,272.29,270.92,270.93,5510.0,270.92,272.29,270.92,270.93,5510.0
2023-08-24 12:30:00,270.63,271.09,270.59,270.83,4770.0,270.63,271.09,270.59,270.83,4770.0
2023-08-24 13:00:00,270.71,270.84,269.6,270.84,9500.0,270.71,270.84,269.6,270.84,9500.0
2023-08-24 13:30:00,270.82,271.19,270.23,271.19,9926.0,270.82,271.19,270.23,271.19,9926.0
2023-08-24 14:00:00,271.2,271.91,270.61,271.03,11050.0,271.2,271.91,270.61,271.03,11050.0
2023-08-24 14:30:00,271.05,271.88,270.87,271.55,8075.0,271.05,271.88,270.87,271.55,8075.0
2023-08-24 15:00:00,271.49,272.3,271.35,272.29,8072.0,271.49,272.3,271.35,272.29,8072.0
2023-08-24 15:30:00,272.29,272.45,271.09,271.17,51908.0,272.29,272.45,271.09,271.17,51908.0
2023-08-25 09:30:00,272.15,272.83,270.72,272.49,7749.0,272.15,272.83,270.72,272.49,7749.0
2023-08-25 10:00:00,272.67,273.07,271.41,271.41,4349.0,272.67,273.07,271.41,271.41,4349.0
2023-08-25 10:30:00,271.39,272.82,271.3,272.19,3312.0,271.39,272.82,271.3,272.19,3312.0
2023-08-25 11:00:00,271.74,273.61,271.74,273.61,2649.0,271.74,273.61,271.74,273.61,2649.0
2023-08-25 11:30:00,273.29,273.79,273.28,273.48,3942.0,273.29,273.79,273.28,273.48,3942.0
2023-08-25 12:00:00,273.78,274.17,273.46,274.06,4815.0,273.78,274.17,273.46,274.06,4815.0
2023-08-25 12:30:00,274.25,274.26,273.35,273.36,2592.0,274.25,274.26,273.35,273.36,2592.0
2023-08-25 13:00:00,273.55,273.73,272.69,272.78,3100.0,273.55,273.73,272.69,272.78,3100.0
2023-08-25 13:30:00,272.73,273.56,272.67,273.31,3503.0,272.73,273.56,272.67,273.31,3503.0
2023-08-25 14:00:00,273.46,274.54,273.14,274.54,6062.0,273.46,274.54,273.14,274.54,6062.0
2023-08-25 14:30:00,274.93,275.35,274.8,275.35,3363.0,274.93,275.35,274.8,275.35,3363.0
2023-08-25 15:00:00,275.52,275.66,274.93,275.04,5501.0,275.52,275.66,274.93,275.04,5501.0
2023-08-25 15:30:00,274.83,275.0,273.26,273.39,19617.0,274.83,275.0,273.26,273.39,19617.0
2023-08-28 09:30:00,273.59,278.26,273.51,278.0,22726.0,273.59,278.26,273.51,278.0,22726.0
2023-08-28 10:00:00,277.47,278.91,277.24,278.69,15604.0,277.47,278.91,277.24,278.69,15604.0
2023-08-28 10:30:00,278.89,280.0,278.42,280.0,10285.0,278.89,280.0,278.42,280.0,10285.0
2023-08-28 11:00:00,279.71,279.79,278.55,279.44,11229.0,279.71,279.79,278.55,279.44,11229.0
2023-08-28 11:30:00,279.42,280.06,279.27,279.85,6012.0,279.42,280.06,279.27,279.85,6012.0
2023-08-28 12:00:00,279.9,279.9,279.15,279.61,4624.0,279.9,279.9,279.15,279.61,4624.0
2023-08-28 12:30:00,279.44,279.49,278.66,279.49,3806.0,279.44,279.49,278.66,279.49,3806.0
2023-08-28 13:00:00,279.26,279.89,278.92,279.31,7962.0,279.26,279.89,278.92,279.31,7962.0
2023-08-28 13:30:00,279.48,279.75,277.87,277.87,8259.0,279.48,279.75,277.87,277.87,8259.0
2023-08-28 14:00:00,277.84,278.8,277.84,278.72,12867.0,277.84,278.8,277.84,278.72,12867.0
2023-08-28 14:30:00,278.74,279.47,278.71,279.44,6771.0,278.74,279.47,278.71,279.44,6771.0
2023-08-28 15:00:00,279.17,279.82,279.02,279.44,8201.0,279.17,279.82,279.02,279.44,8201.0
2023-08-28 15:30:00,279.44,281.67,279.4,281.42,83899.0,279.44,281.67,279.4,281.42,83899.0
2023-08-29 09:30:00,281.6,283.9,281.6,283.45,8091.0,281.6,283.9,281.6,283.45,8091.0
2023-08-29 10:00:00,283.47,283.47,282.82,282.99,10799.0,283.47,283.47,282.82,282.99,10799.0
2023-08-29 10:30:00,283.37,283.54,282.94,283.28,6804.0,283.37,283.54,282.94,283.28,6804.0
2023-08-29 11:00:00,283.13,284.5,283.12,284.11,5050.0,283.13,284.5,283.12,284.11,5050.0
2023-08-29 11:30:00,284.38,285.55,284.08,285.09,4472.0,284.38,285.55,284.08,285.09,4472.0
2023-08-29 12:00:00,285.32,286.24,284.96,285.65,3473.0,285.32,286.24,284.96,285.65,3473.0
2023-08-29 12:30:00,285.77,286.42,285.09,286.18,5830.0,285.77,286.42,285.09,286.18,5830.0
2023-08-29 13:00:00,286.32,286.53,286.02,286.36,3209.0,286.32,286.53,286.02,286.36,3209.0
2023-08-29 13:30:00,286.26,287.36,286.26,287.16,8571.0,286.26,287.36,286.26,287.16,8571.0
2023-08-29 14:00:00,287.35,287.76,287.03,287.76,7401.0,287.35,287.76,287.03,287.76,7401.0
2023-08-29 14:30:00,287.62,288.11,287.41,288.01,9997.0,287.62,288.11,287.41,288.01,9997.0
2023-08-29 15:00:00,287.94,288.82,287.74,288.54,11101.0,287.94,288.82,287.74,288.54,11101.0
2023-08-29 15:30:00,288.46,288.46,287.42,287.78,40340.0,288.46,288.46,287.42,287.78,40340.0
2023-08-30 09:30:00,287.78,290.73,286.28,290.68,18153.0,287.78,290.73,286.28,290.68,18153.0
2023-08-30 10:00:00,290.86,291.52,288.26,289.13,10101.0,290.86,291.52,288.26,289.13,10101.0
2023-08-30 10:30:00,289.14,289.26,287.41,287.8,10415.0,289.14,289.26,287.41,287.8,10415.0
2023-08-30 11:00:00,287.8,288.11,286.7,287.1,7205.0,287.8,288.11,286.7,287.1,7205.0
2023-08-30 11:30:00,287.44,287.7,286.39,286.9,4868.0,287.44,287.7,286.39,286.9,4868.0
2023-08-30 12:00:00,286.9,287.93,286.64,287.92,8541.0,286.9,287.93,286.64,287.92,8541.0
2023-08-30 12:30:00,287.88,287.96,287.58,287.6,2801.0,287.88,287.96,287.58,287.6,2801.0
2023-08-30 13:00:00,287.82,288.75,287.72,287.99,6263.0,287.82,288.75,287.72,287.99,6263.0
2023-08-30 13:30:00,288.16,288.74,287.89,288.25,7417.0,288.16,288.74,287.89,288.25,7417.0
2023-08-30 14:00:00,288.03,288.31,287.19,287.33,6412.0,288.03,288.31,287.19,287.33,6412.0
2023-08-30 14:30:00,287.33,287.79,287.29,287.79,6767.0,287.33,287.79,287.29,287.79,6767.0
2023-08-30 15:00:00,287.87,288.38,287.75,287.84,7237.0,287.87,288.38,287.75,287.84,7237.0
2023-08-30 15:30:00,287.94,288.31,287.2,287.3,44978.0,287.94,288.31,287.2,287.3,44978.0
2023-08-31 09:30:00,288.99,288.99,286.92,287.88,7246.0,288.99,288.99,286.92,287.88,7246.0
2023-08-31 10:00:00,287.42,287.91,286.72,287.32,8319.0,287.42,287.91,286.72,287.32,8319.0
2023-08-31 10:30:00,287.14,287.14,286.32,286.83,1900.0,287.14,287.14,286.32,286.83,1900.0
2023-08-31 11:00:00,286.59,286.61,285.93,286.48,7262.0,286.59,286.61,285.93,286.48,7262.0
2023-08-31 11:30:00,286.33,286.77,285.9,286.72,8190.0,286.33,286.77,285.9,286.72,8190.0
2023-08-31 12:00:00,286.71,287.13,286.52,286.52,2020.0,286.71,287.13,286.52,286.52,2020.0
2023-08-31 12:30:00,286.15,286.3,285.44,285.57,4572.0,286.15,286.3,285.44,285.57,4572.0
2023-08-31 13:00:00,285.38,285.38,284.73,284.89,2909.0,285.38,285.38,284.73,284.89,2909.0
2023-08-31 13:30:00,285.07,285.16,283.66,283.66,10825.0,285.07,285.16,283.66,283.66,10825.0
2023-08-31 14:00:00,283.98,284.4,283.68,284.28,7762.0,283.98,284.4,283.68,284.28,7762.0
2023-08-31 14:30:00,284.1,284.16,282.87,282.99,6804.0,284.1,284.16,282.87,282.99,6804.0
2023-08-31 15:00:00,282.91,283.29,282.1,282.13,10475.0,282.91,283.29,282.1,282.13,10475.0
2023-08-31 15:30:00,282.2,282.36,280.43,280.77,98152.0,282.2,282.36,280.43,280.77,98152.0
2023-09-01 09:30:00,284.38,287.9,282.65,285.5,22876.0,284.38,287.9,282.65,285.5,22876.0
2023-09-01 10:00:00,285.15,285.76,284.33,284.58,15147.0,285.15,285.76,284.33,284.58,15147.0
2023-09-01 10:30:00,284.62,285.38,283.91,284.25,12448.0,284.62,285.38,283.91,284.25,12448.0
2023-09-01 11:00:00,283.95,284.94,282.83,282.83,6204.0,283.95,284.94,282.83,282.83,6204.0
2023-09-01 11:30:00,282.75,282.75,281.81,282.37,5802.0,282.75,282.75,281.81,282.37,5802.0
2023-09-01 12:00:00,282.27,282.54,281.68,281.68,5484.0,282.27,282.54,281.68,281.68,5484.0
2023-09-01 12:30:00,281.94,282.26,281.5,281.5,4361.0,281.94,282.26,281.5,281.5,4361.0
2023-09-01 13:00:00,281.39,281.84,281.2,281.59,5696.0,281.39,281.84,281.2,281.59,5696.0
2023-09-01 13:30:00,281.65,282.17,281.51,282.1,4378.0,281.65,282.17,281.51,282.1,4378.0
2023-09-01 14:00:00,282.25,282.29,281.83,282.17,6546.0,282.25,282.29,281.83,282.17,6546.0
2023-09-01 14:30:00,282.06,282.18,281.38,281.49,7634.0,282.06,282.18,281.38,281.49,7634.0
2023-09-01 15:00:00,281.47,281.7,281.11,281.32,9409.0,281.47,281.7,281.11,281.32,9409.0
2023-09-01 15:30:00,281.3,281.7,280.92,281.05,35094.0,281.3,281.7,280.92,281.05,35094.0
2023-09-05 09:30:00,280.15,281.77,276.37,278.91,32195.0,280.15,281.77,276.37,278.91,32195.0
2023-09-05 10:00:00,279.12,281.11,279.0,280.26,7583.0,279.12,281.11,279.0,280.26,7583.0
2023-09-05 10:30:00,280.51,281.03,279.9,280.94,3700.0,280.51,281.03,279.9,280.94,3700.0
2023-09-05 11:00:00,281.17,281.74,280.65,281.57,8957.0,281.17,281.74,280.65,281.57,8957.0
2023-09-05 11:30:00,281.2,281.44,279.88,280.06,7476.0,281.2,281.44,279.88,280.06,7476.0
2023-09-05 12:00:00,279.8,279.89,279.22,279.32,5448.0,279.8,279.89,279.22,279.32,5448.0
2023-09-05 12:30:00,279.3,279.36,278.84,279.08,4423.0,279.3,279.36,278.84,279.08,4423.0
2023-09-05 13:00:00,278.94,279.81,278.8,279.68,7240.0,278.94,279.81,278.8,279.68,7240.0
2023-09-05 13:30:00,279.7,279.7,278.83,278.97,4074.0,279.7,279.7,278.83,278.97,4074.0
2023-09-05 14:00:00,278.86,278.86,277.98,278.04,2688.0,278.86,278.86,277.98,278.04,2688.0
2023-09-05 14:30:00,278.15,278.34,277.34,277.49,5128.0,278.15,278.34,277.34,277.49,5128.0
2023-09-05 15:00:00,277.6,277.6,276.97,277.09,4138.0,277.6,277.6,276.97,277.09,4138.0
2023-09-05 15:30:00,277.11,278.21,276.17,276.31,35823.0,277.11,278.21,276.17,276.31,35823.0
2023-09-06 09:30:00,275.74,276.29,271.67,272.51,26556.0,275.74,276.29,271.67,272.51,26556.0
2023-09-06 10:00:00,272.19,274.14,271.65,273.59,14208.0,272.19,274.14,271.65,273.59,14208.0
2023-09-06 10:30:00,273.86,273.86,272.74,273.17,7924.0,273.86,273.86,272.74,273.17,7924.0
2023-09-06 11:00:00,273.16,273.4,272.03,272.61,18409.0,273.16,273.4,272.03,272.61,18409.0
2023-09-06 11:30:00,272.62,273.55,272.59,272.76,6638.0,272.62,273.55,272.59,272.76,6638.0
2023-09-06 12:00:00,272.76,273.05,272.32,272.9,11038.0,272.76,273.05,272.32,272.9,11038.0
2023-09-06 12:30:00,272.94,272.94,271.64,271.79,20179.0,272.94,272.94,271.64,271.79,20179.0
2023-09-06 13:00:00,271.79,272.4,271.56,272.38,9603.0,271.79,272.4,271.56,272.38,9603.0
2023-09-06 13:30:00,272.4,273.0,272.38,272.38,5838.0,272.4,273.0,272.38,272.38,5838.0
2023-09-06 14:00:00,272.55,272.98,272.4,272.92,7779.0,272.55,272.98,272.4,272.92,7779.0
2023-09-06 14:30:00,272.7,273.42,272.65,273.42,6673.0,272.7,273.42,272.65,273.42,6673.0
2023-09-06 15:00:00,273.49,274.16,273.1,273.74,11155.0,273.49,274.16,273.1,273.74,11155.0
2023-09-06 15:30:00,273.6,273.6,272.55,272.86,45544.0,273.6,273.6,272.55,272.86,45544.0
2023-09-07 09:30:00,272.71,273.53,270.96,271.62,34037.0,272.71,273.53,270.96,271.62,34037.0
2023-09-07 10:00:00,271.84,272.74,269.58,269.58,15128.0,271.84,272.74,269.58,269.58,15128.0
2023-09-07 10:30:00,270.0,270.75,269.77,270.39,6843.0,270.0,270.75,269.77,270.39,6843.0
2023-09-07 11:00:00,270.57,271.82,270.57,271.59,8239.0,270.57,271.82,270.57,271.59,8239.0
2023-09-07 11:30:00,271.58,272.0,271.58,271.8,7561.0,271.58,272.0,271.58,271.8,7561.0
2023-09-07 12:00:00,271.79,272.04,271.67,272.03,2953.0,271.79,272.04,271.67,272.03,2953.0
2023-09-07 12:30:00,272.12,272.13,271.39,271.49,7905.0,272.12,272.13,271.39,271.49,7905.0
2023-09-07 13:00:00,271.67,272.24,271.34,272.16,3879.0,271.67,272.24,271.34,272.16,3879.0
2023-09-07 13:30:00,272.34,272.42,271.76,271.76,6337.0,272.34,272.42,271.76,271.76,6337.0
2023-09-07 14:00:00,271.42,271.66,270.77,270.99,2523.0,271.42,271.66,270.77,270.99,2523.0
2023-09-07 14:30:00,270.95,271.08,270.23,270.45,2964.0,270.95,271.08,270.23,270.45,2964.0
2023-09-07 15:00:00,270.49,270.61,270.13,270.31,11178.0,270.49,270.61,270.13,270.31,11178.0
2023-09-07 15:30:00,270.17,270.78,269.69,270.36,53083.0,270.17,270.78,269.69,270.36,53083.0
2023-09-08 09:30:00,270.36,270.36,265.25,266.41,13948.0,270.36,270.36,265.25,266.41,13948.0
2023-09-08 10:00:00,266.09,267.04,264.93,265.69,19415.0,266.09,267.04,264.93,265.69,19415.0
2023-09-08 10:30:00,265.99,266.59,265.46,265.78,4336.0,265.99,266.59,265.46,265.78,4336.0
2023-09-08 11:00:00,266.0,266.39,264.51,265.06,15395.0,266.0,266.39,264.51,265.06,15395.0
2023-09-08 11:30:00,265.24,265.6,263.74,263.74,6566.0,265.24,265.6,263.74,263.74,6566.0
2023-09-08 12:00:00,263.63,263.63,262.35,262.35,12042.0,263.63,263.63,262.35,262.35,12042.0
2023-09-08 12:30:00,262.23,262.23,261.1,261.94,4340.0,262.23,262.23,261.1,261.94,4340.0
2023-09-08 13:00:00,261.84,261.84,260.96,261.4,5517.0,261.84,261.84,260.96,261.4,5517.0
2023-09-08 13:30:00,261.33,261.79,260.95,261.49,6365.0,261.33,261.79,260.95,261.49,6365.0
2023-09-08 14:00:00,261.55,262.9,261.43,262.86,18078.0,261.55,262.9,261.43,262.86,18078.0
2023-09-08 14:30:00,262.72,263.7,262.65,263.61,30185.0,262.72,263.7,262.65,263.61,30185.0
2023-09-08 15:00:00,263.6,264.17,263.54,264.02,35402.0,263.6,264.17,263.54,264.02,35402.0
2023-09-08 15:30:00,263.96,264.62,263.45,263.58,96177.0,263.96,264.62,263.45,263.58,96177.0
2023-09-11 09:30:00,263.93,264.25,262.11,263.44,9331.0,263.93,264.25,262.11,263.44,9331.0
2023-09-11 10:00:00,262.82,264.01,262.13,263.87,7396.0,262.82,264.01,262.13,263.87,7396.0
2023-09-11 10:30:00,264.06,265.54,263.78,264.27,10169.0,264.06,265.54,263.78,264.27,10169.0
2023-09-11 11:00:00,264.22,264.26,262.82,263.94,6728.0,264.22,264.26,262.82,263.94,6728.0
2023-09-11 11:30:00,264.15,264.41,263.37,263.68,7112.0,264.15,264.41,263.37,263.68,7112.0
2023-09-11 12:00:00,263.51,264.17,263.49,264.0,5431.0,263.51,264.17,263.49,264.0,5431.0
2023-09-11 12:30:00,263.91,264.15,263.12,263.12,10177.0,263.91,264.15,263.12,263.12,10177.0
2023-09-11 13:00:00,263.15,264.3,263.05,264.08,7679.0,263.15,264.3,263.05,264.08,7679.0
2023-09-11 13:30:00,264.16,264.28,262.0,262.0,8366.0,264.16,264.28,262.0,262.0,8366.0
2023-09-11 14:00:00,262.01,262.45,261.8,262.31,5880.0,262.01,262.45,261.8,262.31,5880.0
2023-09-11 14:30:00,262.53,262.62,261.47,262.16,13560.0,262.53,262.62,261.47,262.16,13560.0
2023-09-11 15:00:00,262.09,262.36,262.05,262.24,3841.0,262.09,262.36,262.05,262.24,3841.0
2023-09-11 15:30:00,262.11,263.34,261.92,263.29,46410.0,262.11,263.34,261.92,263.29,46410.0
2023-09-12 09:30:00,262.51,263.52,259.83,260.76,5374.0,262.51,263.52,259.83,260.76,5374.0
2023-09-12 10:00:00,261.31,261.36,260.51,260.63,17012.0,261.31,261.36,260.51,260.63,17012.0
2023-09-12 10:30:00,260.77,260.98,260.03,260.16,3200.0,260.77,260.98,260.03,260.16,3200.0
2023-09-12 11:00:00,259.93,260.01,258.91,258.92,4653.0,259.93,260.01,258.91,258.92,4653.0
2023-09-12 11:30:00,258.73,260.73,258.53,260.56,3319.0,258.73,260.73,258.53,260.56,3319.0
2023-09-12 12:00:00,260.66,261.03,260.02,260.06,15864.0,260.66,261.03,260.02,260.06,15864.0
2023-09-12 12:30:00,260.06,260.06,259.51,259.88,4762.0,260.06,260.06,259.51,259.88,4762.0
2023-09-12 13:00:00,260.15,261.27,259.91,261.26,4323.0,260.15,261.27,259.91,261.26,4323.0
2023-09-12 13:30:00,261.24,261.93,260.91,261.38,6443.0,261.24,261.93,260.91,261.38,6443.0
2023-09-12 14:00:00,261.36,261.48,260.78,261.0,2710.0,261.36,261.48,260.78,261.0,2710.0
2023-09-12 14:30:00,260.9,261.0,260.22,260.29,5223.0,260.9,261.0,260.22,260.29,5223.0
2023-09-12 15:00:00,260.01,260.23,259.82,259.89,7714.0,260.01,260.23,259.82,259.89,7714.0
2023-09-12 15:30:00,259.97,260.89,259.9,260.36,35792.0,259.97,260.89,259.9,260.36,35792.0
2023-09-13 09:30:00,256.78,263.46,256.06,263.46,25681.0,256.78,263.46,256.06,263.46,25681.0
2023-09-13 10:00:00,264.02,266.03,263.87,264.72,12297.0,264.02,266.03,263.87,264.72,12297.0
2023-09-13 10:30:00,264.56,266.88,264.54,266.82,7321.0,264.56,266.88,264.54,266.82,7321.0
2023-09-13 11:00:00,267.15,268.7,266.8,268.23,10086.0,267.15,268.7,266.8,268.23,10086.0
2023-09-13 11:30:00,267.99,271.0,267.8,270.94,11841.0,267.99,271.0,267.8,270.94,11841.0
2023-09-13 12:00:00,270.94,272.69,270.7,272.55,11024.0,270.94,272.69,270.7,272.55,11024.0
2023-09-13 12:30:00,272.51,273.51,272.06,272.18,26213.0,272.51,273.51,272.06,272.18,26213.0
2023-09-13 13:00:00,271.87,271.94,270.65,271.46,7358.0,271.87,271.94,270.65,271.46,7358.0
2023-09-13 13:30:00,271.57,271.86,270.29,270.49,6378.0,271.57,271.86,270.29,270.49,6378.0
2023-09-13 14:00:00,270.54,270.58,269.34,269.55,12894.0,270.54,270.58,269.34,269.55,12894.0
2023-09-13 14:30:00,269.44,269.44,267.72,267.85,9366.0,269.44,269.44,267.72,267.85,9366.0
2023-09-13 15:00:00,267.82,268.0,267.24,267.26,8086.0,267.82,268.0,267.24,267.26,8086.0
2023-09-13 15:30:00,267.32,268.25,267.21,267.36,41772.0,267.32,268.25,267.21,267.36,41772.0
2023-09-14 09:30:00,269.44,269.44,264.7,266.0,5931.0,269.44,269.44,264.7,266.0,5931.0
2023-09-14 10:00:00,266.41,269.52,266.31,269.01,6862.0,266.41,269.52,266.31,269.01,6862.0
2023-09-14 10:30:00,269.11,269.11,268.17,269.03,3811.0,269.11,269.11,268.17,269.03,3811.0
2023-09-14 11:00:00,269.42,271.36,269.34,271.35,6103.0,269.42,271.36,269.34,271.35,6103.0
2023-09-14 11:30:00,271.7,271.96,270.8,271.01,8163.0,271.7,271.96,270.8,271.01,8163.0
2023-09-14 12:00:00,270.66,270.71,270.15,270.15,1300.0,270.66,270.71,270.15,270.15,1300.0
2023-09-14 12:30:00,270.09,270.47,270.08,270.38,1100.0,270.09,270.47,270.08,270.38,1100.0
2023-09-14 13:00:00,270.52,272.13,270.11,271.97,13335.0,270.52,272.13,270.11,271.97,13335.0
2023-09-14 13:30:00,271.59,272.75,271.48,271.82,12760.0,271.59,272.75,271.48,271.82,12760.0
2023-09-14 14:00:00,271.89,272.17,271.65,271.82,2559.0,271.89,272.17,271.65,271.82,2559.0
2023-09-14 14:30:00,272.04,273.15,272.04,272.42,8312.0,272.04,273.15,272.04,272.42,8312.0
2023-09-14 15:00:00,272.15,272.34,271.95,272.34,8336.0,272.15,272.34,271.95,272.34,8336.0
2023-09-14 15:30:00,272.38,272.62,271.75,272.05,47354.0,272.38,272.62,271.75,272.05,47354.0
2023-09-15 09:30:00,269.51,271.56,269.42,269.92,53262.0,269.51,271.56,269.42,269.92,53262.0
2023-09-15 10:00:00,269.35,270.94,269.02,269.22,7200.0,269.35,270.94,269.02,269.22,7200.0
2023-09-15 10:30:00,269.41,269.41,268.25,268.66,4694.0,269.41,269.41,268.25,268.66,4694.0
2023-09-15 11:00:00,268.79,272.51,268.19,272.51,22921.0,268.79,272.51,268.19,272.51,22921.0
2023-09-15 11:30:00,272.47,295.95,272.45,286.1,272755.0,272.47,295.95,272.45,286.1,272755.0
2023-09-15 12:00:00,285.86,285.93,281.04,283.61,70529.0,285.86,285.93,281.04,283.61,70529.0
2023-09-15 12:30:00,283.61,283.61,278.47,278.72,36360.0,283.61,283.61,278.47,278.72,36360.0
2023-09-15 13:00:00,278.57,280.79,277.9,278.79,43197.0,278.57,280.79,277.9,278.79,43197.0
2023-09-15 13:30:00,278.67,280.63,278.28,279.47,29433.0,278.67,280.63,278.28,279.47,29433.0
2023-09-15 14:00:00,279.49,279.78,277.64,278.0,25631.0,279.49,279.78,277.64,278.0,25631.0
2023-09-15 14:30:00,277.79,277.79,275.22,275.4,25273.0,277.79,277.79,275.22,275.4,25273.0
2023-09-15 15:00:00,275.33,275.39,274.33,274.38,17579.0,275.33,275.39,274.33,274.38,17579.0
2023-09-15 15:30:00,274.39,276.79,274.11,275.87,101808.0,274.39,276.79,274.11,275.87,101808.0
2023-09-18 09:30:00,274.64,275.16,271.54,275.16,13662.0,274.64,275.16,271.54,275.16,13662.0
2023-09-18 10:00:00,274.97,275.23,272.19,274.64,10711.0,274.97,275.23,272.19,274.64,10711.0
2023-09-18 10:30:00,274.93,275.76,274.34,275.49,8123.0,274.93,275.76,274.34,275.49,8123.0
2023-09-18 11:00:00,275.49,275.49,273.38,273.98,4585.0,275.49,275.49,273.38,273.98,4585.0
2023-09-18 11:30:00,274.05,274.49,273.17,273.31,5000.0,274.05,274.49,273.17,273.31,5000.0
2023-09-18 12:00:00,273.71,274.11,272.99,273.92,3875.0,273.71,274.11,272.99,273.92,3875.0
2023-09-18 12:30:00,273.89,274.88,273.57,274.4,8193.0,273.89,274.88,273.57,274.4,8193.0
2023-09-18 13:00:00,274.51,275.13,274.41,275.13,9617.0,274.51,275.13,274.41,275.13,9617.0
2023-09-18 13:30:00,275.08,275.18,273.34,273.7,8686.0,275.08,275.18,273.34,273.7,8686.0
2023-09-18 14:00:00,274.17,274.17,273.33,273.96,5435.0,274.17,274.17,273.33,273.96,5435.0
2023-09-18 14:30:00,274.05,274.05,272.55,273.59,7301.0,274.05,274.05,272.55,273.59,7301.0
2023-09-18 15:00:00,273.39,274.37,273.25,274.1,12382.0,273.39,274.37,273.25,274.1,12382.0
2023-09-18 15:30:00,274.1,274.18,272.84,273.39,42293.0,274.1,274.18,272.84,273.39,42293.0
2023-09-19 09:30:00,272.07,274.76,271.22,274.39,5593.0,272.07,274.76,271.22,274.39,5593.0
2023-09-19 10:00:00,272.48,273.65,271.96,272.54,7098.0,272.48,273.65,271.96,272.54,7098.0
2023-09-19 10:30:00,272.48,273.46,272.47,272.71,4578.0,272.48,273.46,272.47,272.71,4578.0
2023-09-19 11:00:00,272.56,272.71,271.94,272.57,4480.0,272.56,272.71,271.94,272.57,4480.0
2023-09-19 11:30:00,272.55,274.21,272.53,273.42,7479.0,272.55,274.21,272.53,273.42,7479.0
2023-09-19 12:00:00,273.41,273.63,272.38,273.28,4406.0,273.41,273.63,272.38,273.28,4406.0
2023-09-19 12:30:00,272.93,273.32,272.72,273.32,4229.0,272.93,273.32,272.72,273.32,4229.0
2023-09-19 13:00:00,273.23,274.19,272.81,274.17,8336.0,273.23,274.19,272.81,274.17,8336.0
2023-09-19 13:30:00,274.2,274.94,273.93,274.61,7354.0,274.2,274.94,273.93,274.61,7354.0
2023-09-19 14:00:00,275.07,275.07,274.38,274.4,1700.0,275.07,275.07,274.38,274.4,1700.0
2023-09-19 14:30:00,274.56,275.41,274.49,275.28,3758.0,274.56,275.41,274.49,275.28,3758.0
2023-09-19 15:00:00,275.22,275.24,274.74,274.8,3686.0,275.22,275.24,274.74,274.8,3686.0
2023-09-19 15:30:00,274.61,275.6,274.51,275.44,30111.0,274.61,275.6,274.51,275.44,30111.0
2023-09-20 09:30:00,277.72,277.72,274.72,276.49,9422.0,277.72,277.72,274.72,276.49,9422.0
2023-09-20 10:00:00,275.85,276.12,274.43,274.45,5710.0,275.85,276.12,274.43,274.45,5710.0
2023-09-20 10:30:00,274.44,275.45,274.43,275.22,7324.0,274.44,275.45,274.43,275.22,7324.0
2023-09-20 11:00:00,275.4,276.03,274.96,275.26,7838.0,275.4,276.03,274.96,275.26,7838.0
2023-09-20 11:30:00,275.07,275.18,274.44,274.74,8464.0,275.07,275.18,274.44,274.74,8464.0
2023-09-20 12:00:00,274.98,275.95,274.87,275.5,4603.0,274.98,275.95,274.87,275.5,4603.0
2023-09-20 12:30:00,275.66,276.23,275.66,276.17,2909.0,275.66,276.23,275.66,276.17,2909.0
2023-09-20 13:00:00,276.17,276.35,275.91,276.35,2904.0,276.17,276.35,275.91,276.35,2904.0
2023-09-20 13:30:00,276.31,276.5,275.75,276.42,3351.0,276.31,276.5,275.75,276.42,3351.0
2023-09-20 14:00:00,276.04,276.07,274.25,274.62,4267.0,276.04,276.07,274.25,274.62,4267.0
2023-09-20 14:30:00,274.59,274.75,273.46,273.86,4626.0,274.59,274.75,273.46,273.86,4626.0
2023-09-20 15:00:00,273.75,274.56,273.75,274.19,5798.0,273.75,274.56,273.75,274.19,5798.0
2023-09-20 15:30:00,274.19,274.44,273.35,273.97,25685.0,274.19,274.44,273.35,273.97,25685.0
2023-09-21 09:30:00,273.01,274.85,267.59,268.27,9525.0,273.01,274.85,267.59,268.27,9525.0
2023-09-21 10:00:00,267.88,269.68,267.37,267.59,18013.0,267.88,269.68,267.37,267.59,18013.0
2023-09-21 10:30:00,267.62,269.86,267.62,269.11,12634.0,267.62,269.86,267.62,269.11,12634.0
2023-09-21 11:00:00,269.11,270.32,268.93,269.85,13604.0,269.11,270.32,268.93,269.85,13604.0
2023-09-21 11:30:00,270.01,270.8,270.01,270.79,8768.0,270.01,270.8,270.01,270.79,8768.0
2023-09-21 12:00:00,270.57,270.75,269.96,270.68,5921.0,270.57,270.75,269.96,270.68,5921.0
2023-09-21 12:30:00,270.57,270.57,269.03,269.17,4311.0,270.57,270.57,269.03,269.17,4311.0
2023-09-21 13:00:00,269.05,269.95,269.05,269.49,2719.0,269.05,269.95,269.05,269.49,2719.0
2023-09-21 13:30:00,269.5,269.74,269.18,269.31,2300.0,269.5,269.74,269.18,269.31,2300.0
2023-09-21 14:00:00,269.41,269.75,269.34,269.39,4269.0,269.41,269.75,269.34,269.39,4269.0
2023-09-21 14:30:00,269.52,269.98,269.39,269.98,4933.0,269.52,269.98,269.39,269.98,4933.0
2023-09-21 15:00:00,270.12,270.28,268.98,269.12,7770.0,270.12,270.28,268.98,269.12,7770.0
2023-09-21 15:30:00,269.12,269.46,268.61,268.87,24224.0,269.12,269.46,268.61,268.87,24224.0
2023-09-22 09:30:00,269.22,269.6,267.88,268.34,10190.0,269.22,269.6,267.88,268.34,10190.0
2023-09-22 10:00:00,268.2,268.92,267.33,267.62,8358.0,268.2,268.92,267.33,267.62,8358.0
2023-09-22 10:30:00,267.41,267.98,267.24,267.75,4472.0,267.41,267.98,267.24,267.75,4472.0
2023-09-22 11:00:00,268.2,269.39,268.2,269.39,4468.0,268.2,269.39,268.2,269.39,4468.0
2023-09-22 11:30:00,269.39,270.73,269.39,269.97,5304.0,269.39,270.73,269.39,269.97,5304.0
2023-09-22 12:00:00,269.98,270.71,269.73,270.57,2500.0,269.98,270.71,269.73,270.57,2500.0
2023-09-22 12:30:00,270.45,271.54,270.06,271.37,3434.0,270.45,271.54,270.06,271.37,3434.0
2023-09-22 13:00:00,271.42,271.57,270.95,270.95,3393.0,271.42,271.57,270.95,270.95,3393.0
2023-09-22 13:30:00,270.85,270.85,268.91,269.69,9636.0,270.85,270.85,268.91,269.69,9636.0
2023-09-22 14:00:00,269.63,269.87,269.31,269.68,3225.0,269.63,269.87,269.31,269.68,3225.0
2023-09-22 14:30:00,269.64,270.11,269.63,269.82,3817.0,269.64,270.11,269.63,269.82,3817.0
2023-09-22 15:00:00,270.03,270.95,270.03,270.91,3637.0,270.03,270.95,270.03,270.91,3637.0
2023-09-22 15:30:00,270.45,270.57,268.91,268.91,20013.0,270.45,270.57,268.91,268.91,20013.0
2023-09-25 09:30:00,267.58,270.15,267.58,268.91,9298.0,267.58,270.15,267.58,268.91,9298.0
2023-09-25 10:00:00,268.57,269.31,268.53,268.91,4554.0,268.57,269.31,268.53,268.91,4554.0
2023-09-25 10:30:00,268.67,268.95,267.87,268.61,4950.0,268.67,268.95,267.87,268.61,4950.0
2023-09-25 11:00:00,268.93,269.14,268.72,269.13,2417.0,268.93,269.14,268.72,269.13,2417.0
2023-09-25 11:30:00,269.26,269.84,268.96,269.63,4610.0,269.26,269.84,268.96,269.63,4610.0
2023-09-25 12:00:00,269.39,270.24,269.34,269.98,1923.0,269.39,270.24,269.34,269.98,1923.0
2023-09-25 12:30:00,270.0,270.04,269.65,269.68,1783.0,270.0,270.04,269.65,269.68,1783.0
2023-09-25 13:00:00,269.68,269.95,269.54,269.67,9741.0,269.68,269.95,269.54,269.67,9741.0
2023-09-25 13:30:00,269.6,270.22,269.21,270.22,2706.0,269.6,270.22,269.21,270.22,2706.0
2023-09-25 14:00:00,270.38,270.83,270.34,270.83,4900.0,270.38,270.83,270.34,270.83,4900.0
2023-09-25 14:30:00,270.75,270.88,270.0,270.23,3254.0,270.75,270.88,270.0,270.23,3254.0
2023-09-25 15:00:00,270.11,271.28,270.1,270.88,3587.0,270.11,271.28,270.1,270.88,3587.0
2023-09-25 15:30:00,270.89,271.18,270.48,271.1,47577.0,270.89,271.18,270.48,271.1,47577.0
2023-09-26 09:30:00,269.91,272.28,269.1,271.31,9127.0,269.91,272.28,269.1,271.31,9127.0
2023-09-26 10:00:00,270.79,271.33,269.97,271.0,9900.0,270.79,271.33,269.97,271.0,9900.0
2023-09-26 10:30:00,270.79,271.47,270.49,271.31,12999.0,270.79,271.47,270.49,271.31,12999.0
2023-09-26 11:00:00,271.45,271.68,269.89,269.9,13000.0,271.45,271.68,269.89,269.9,13000.0
2023-09-26 11:30:00,270.02,270.2,269.11,269.7,3614.0,270.02,270.2,269.11,269.7,3614.0
2023-09-26 12:00:00,269.57,269.72,268.63,269.68,4233.0,269.57,269.72,268.63,269.68,4233.0
2023-09-26 12:30:00,269.71,269.91,268.95,269.34,5383.0,269.71,269.91,268.95,269.34,5383.0
2023-09-26 13:00:00,269.18,270.73,269.18,270.51,7461.0,269.18,270.73,269.18,270.51,7461.0
2023-09-26 13:30:00,270.41,270.52,268.7,269.22,5074.0,270.41,270.52,268.7,269.22,5074.0
2023-09-26 14:00:00,269.13,269.33,268.76,269.13,3063.0,269.13,269.33,268.76,269.13,3063.0
2023-09-26 14:30:00,269.12,269.68,269.05,269.05,8379.0,269.12,269.68,269.05,269.05,8379.0
2023-09-26 15:00:00,269.2,269.37,268.58,268.58,6062.0,269.2,269.37,268.58,268.58,6062.0
2023-09-26 15:30:00,268.58,268.75,267.69,268.04,43280.0,268.58,268.75,267.69,268.04,43280.0
2023-09-27 09:30:00,269.89,269.89,268.13,269.09,6514.0,269.89,269.89,268.13,269.09,6514.0
2023-09-27 10:00:00,269.18,271.33,269.18,270.31,10587.0,269.18,271.33,269.18,270.31,10587.0
2023-09-27 10:30:00,270.09,270.92,269.55,270.08,6314.0,270.09,270.92,269.55,270.08,6314.0
2023-09-27 11:00:00,269.82,270.11,269.34,270.02,7687.0,269.82,270.11,269.34,270.02,7687.0
2023-09-27 11:30:00,270.13,270.37,269.87,270.15,1814.0,270.13,270.37,269.87,270.15,1814.0
2023-09-27 12:00:00,270.28,270.28,269.26,270.0,5073.0,270.28,270.28,269.26,270.0,5073.0
2023-09-27 12:30:00,269.89,270.59,269.89,270.35,4095.0,269.89,270.59,269.89,270.35,4095.0
2023-09-27 13:00:00,269.97,270.63,269.97,270.37,5882.0,269.97,270.63,269.97,270.37,5882.0
2023-09-27 13:30:00,270.23,270.91,270.01,270.91,6084.0,270.23,270.91,270.01,270.91,6084.0
2023-09-27 14:00:00,270.94,272.4,270.34,272.4,10937.0,270.94,272.4,270.34,272.4,10937.0
2023-09-27 14:30:00,272.47,274.16,272.4,273.56,13962.0,272.47,274.16,272.4,273.56,13962.0
2023-09-27 15:00:00,273.57,274.43,272.98,273.3,13657.0,273.57,274.43,272.98,273.3,13657.0
2023-09-27 15:30:00,273.26,273.26,271.99,272.51,45539.0,273.26,273.26,271.99,272.51,45539.0
2023-09-28 09:30:00,271.56,273.74,269.31,273.08,12262.0,271.56,273.74,269.31,273.08,12262.0
2023-09-28 10:00:00,273.42,273.76,271.47,271.99,9636.0,273.42,273.76,271.47,271.99,9636.0
2023-09-28 10:30:00,271.65,272.72,271.65,272.41,5929.0,271.65,272.72,271.65,272.41,5929.0
2023-09-28 11:00:00,272.79,274.04,272.18,273.99,29485.0,272.79,274.04,272.18,273.99,29485.0
2023-09-28 11:30:00,274.23,275.46,273.43,274.78,9606.0,274.23,275.46,273.43,274.78,9606.0
2023-09-28 12:00:00,274.85,275.21,273.36,275.11,8536.0,274.85,275.21,273.36,275.11,8536.0
2023-09-28 12:30:00,275.34,276.01,275.04,275.6,16199.0,275.34,276.01,275.04,275.6,16199.0
2023-09-28 13:00:00,275.58,276.26,275.54,275.8,28046.0,275.58,276.26,275.54,275.8,28046.0
2023-09-28 13:30:00,275.76,276.12,274.77,275.97,31338.0,275.76,276.12,274.77,275.97,31338.0
2023-09-28 14:00:00,276.01,276.37,275.09,276.29,7844.0,276.01,276.37,275.09,276.29,7844.0
2023-09-28 14:30:00,276.29,276.76,274.62,274.86,17116.0,276.29,276.76,274.62,274.86,17116.0
2023-09-28 15:00:00,275.12,276.7,274.92,276.31,16263.0,275.12,276.7,274.92,276.31,16263.0
2023-09-28 15:30:00,276.32,276.32,274.98,275.35,94661.0,276.32,276.32,274.98,275.35,94661.0
2023-09-29 09:30:00,277.75,278.11,275.94,276.94,12438.0,277.75,278.11,275.94,276.94,12438.0
2023-09-29 10:00:00,276.69,277.67,276.2,276.2,10064.0,276.69,277.67,276.2,276.2,10064.0
2023-09-29 10:30:00,275.41,276.46,274.73,276.21,4381.0,275.41,276.46,274.73,276.21,4381.0
2023-09-29 11:00:00,275.71,277.03,275.37,276.74,4460.0,275.71,277.03,275.37,276.74,4460.0
2023-09-29 11:30:00,276.42,276.46,274.05,274.12,6540.0,276.42,276.46,274.05,274.12,6540.0
2023-09-29 12:00:00,274.07,274.94,273.31,274.82,10199.0,274.07,274.94,273.31,274.82,10199.0
2023-09-29 12:30:00,275.05,275.49,274.7,274.7,3549.0,275.05,275.49,274.7,274.7,3549.0
2023-09-29 13:00:00,274.44,274.44,273.14,273.74,2268.0,274.44,274.44,273.14,273.74,2268.0
2023-09-29 13:30:00,273.56,274.45,273.48,274.15,9525.0,273.56,274.45,273.48,274.15,9525.0
2023-09-29 14:00:00,274.15,274.61,273.98,274.18,10439.0,274.15,274.61,273.98,274.18,10439.0
2023-09-29 14:30:00,274.13,274.96,273.85,274.94,11512.0,274.13,274.96,273.85,274.94,11512.0
2023-09-29 15:00:00,275.27,275.33,274.74,275.09,9173.0,275.27,275.33,274.74,275.09,9173.0
2023-09-29 15:30:00,275.05,275.57,273.97,274.47,35472.0,275.05,275.57,273.97,274.47,35472.0
2023-10-02 09:30:00,273.36,273.36,269.02,271.54,11989.0,273.36,273.36,269.02,271.54,11989.0
2023-10-02 10:00:00,270.93,272.03,270.56,271.0,23355.0,270.93,272.03,270.56,271.0,23355.0
2023-10-02 10:30:00,270.78,271.28,269.51,269.71,23187.0,270.78,271.28,269.51,269.71,23187.0
2023-10-02 11:00:00,269.84,270.97,269.21,270.91,11462.0,269.84,270.97,269.21,270.91,11462.0
2023-10-02 11:30:00,271.06,271.13,268.6,268.6,6263.0,271.06,271.13,268.6,268.6,6263.0
2023-10-02 12:00:00,268.69,269.0,267.46,267.62,8593.0,268.69,269.0,267.46,267.62,8593.0
2023-10-02 12:30:00,267.62,267.86,266.28,267.52,8474.0,267.62,267.86,266.28,267.52,8474.0
2023-10-02 13:00:00,267.24,267.63,266.95,267.23,4478.0,267.24,267.63,266.95,267.23,4478.0
2023-10-02 13:30:00,267.1,267.68,266.9,267.55,8450.0,267.1,267.68,266.9,267.55,8450.0
2023-10-02 14:00:00,267.87,268.29,267.67,267.83,14567.0,267.87,268.29,267.67,267.83,14567.0
2023-10-02 14:30:00,268.0,268.95,267.82,267.9,17792.0,268.0,268.95,267.82,267.9,17792.0
2023-10-02 15:00:00,268.06,268.73,267.84,268.35,5606.0,268.06,268.73,267.84,268.35,5606.0
2023-10-02 15:30:00,268.35,270.78,268.31,270.61,40932.0,268.35,270.78,268.31,270.61,40932.0
2023-10-03 09:30:00,268.81,271.61,268.81,271.61,2683.0,268.81,271.61,268.81,271.61,2683.0
2023-10-03 10:00:00,271.0,271.0,268.34,269.52,14784.0,271.0,271.0,268.34,269.52,14784.0
2023-10-03 10:30:00,269.99,271.52,269.86,271.43,4863.0,269.99,271.52,269.86,271.43,4863.0
2023-10-03 11:00:00,271.45,271.64,268.92,269.43,21266.0,271.45,271.64,268.92,269.43,21266.0
2023-10-03 11:30:00,269.49,269.94,267.64,267.82,7944.0,269.49,269.94,267.64,267.82,7944.0
2023-10-03 12:00:00,268.09,268.56,267.29,268.43,5677.0,268.09,268.56,267.29,268.43,5677.0
2023-10-03 12:30:00,268.46,268.59,267.08,267.19,9572.0,268.46,268.59,267.08,267.19,9572.0
2023-10-03 13:00:00,267.41,267.84,266.94,266.94,8700.0,267.41,267.84,266.94,266.94,8700.0
2023-10-03 13:30:00,266.96,267.83,266.71,266.81,16600.0,266.96,267.83,266.71,266.81,16600.0
2023-10-03 14:00:00,267.0,267.31,266.02,266.42,11503.0,267.0,267.31,266.02,266.42,11503.0
2023-10-03 14:30:00,266.26,268.19,266.26,267.93,13655.0,266.26,268.19,266.26,267.93,13655.0
2023-10-03 15:00:00,267.88,267.97,265.68,265.68,20575.0,267.88,267.97,265.68,265.68,20575.0
2023-10-03 15:30:00,265.67,265.76,264.72,264.98,67674.0,265.67,265.76,264.72,264.98,67674.0
2023-10-04 09:30:00,265.97,266.24,264.03,264.21,7358.0,265.97,266.24,264.03,264.21,7358.0
2023-10-04 10:00:00,263.94,264.49,262.43,262.43,6686.0,263.94,264.49,262.43,262.43,6686.0
2023-10-04 10:30:00,262.37,263.66,262.17,262.62,10286.0,262.37,263.66,262.17,262.62,10286.0
2023-10-04 11:00:00,262.73,263.33,262.72,263.06,27288.0,262.73,263.33,262.72,263.06,27288.0
2023-10-04 11:30:00,263.18,263.75,262.77,263.75,10186.0,263.18,263.75,262.77,263.75,10186.0
2023-10-04 12:00:00,264.2,264.56,263.81,263.82,5574.0,264.2,264.56,263.81,263.82,5574.0
2023-10-04 12:30:00,264.0,264.88,263.82,264.2,10310.0,264.0,264.88,263.82,264.2,10310.0
2023-10-04 13:00:00,264.28,264.74,263.98,264.3,7666.0,264.28,264.74,263.98,264.3,7666.0
2023-10-04 13:30:00,264.29,265.0,264.29,264.7,9100.0,264.29,265.0,264.29,264.7,9100.0
2023-10-04 14:00:00,264.75,265.33,264.66,265.04,7070.0,264.75,265.33,264.66,265.04,7070.0
2023-10-04 14:30:00,265.42,265.63,265.21,265.56,4600.0,265.42,265.63,265.21,265.56,4600.0
2023-10-04 15:00:00,265.65,267.05,265.64,266.92,12123.0,265.65,267.05,265.64,266.92,12123.0
2023-10-04 15:30:00,266.94,268.01,266.84,267.76,34004.0,266.94,268.01,266.84,267.76,34004.0
2023-10-05 09:30:00,268.17,268.5,266.89,268.44,7216.0,268.17,268.5,266.89,268.44,7216.0
2023-10-05 10:00:00,268.48,268.48,266.32,266.48,7178.0,268.48,268.48,266.32,266.48,7178.0
2023-10-05 10:30:00,265.58,265.97,264.09,264.23,9171.0,265.58,265.97,264.09,264.23,9171.0
2023-10-05 11:00:00,264.2,264.2,261.88,262.6,12049.0,264.2,264.2,261.88,262.6,12049.0
2023-10-05 11:30:00,262.61,264.58,262.59,264.58,4561.0,262.61,264.58,262.59,264.58,4561.0
2023-10-05 12:00:00,264.49,265.4,264.4,265.4,2532.0,264.49,265.4,264.4,265.4,2532.0
2023-10-05 12:30:00,265.52,265.52,264.64,264.71,3996.0,265.52,265.52,264.64,264.71,3996.0
2023-10-05 13:00:00,264.78,264.97,264.44,264.76,2366.0,264.78,264.97,264.44,264.76,2366.0
2023-10-05 13:30:00,264.66,265.98,264.63,265.79,4999.0,264.66,265.98,264.63,265.79,4999.0
2023-10-05 14:00:00,265.82,266.1,265.34,265.99,3809.0,265.82,266.1,265.34,265.99,3809.0
2023-10-05 14:30:00,266.1,267.23,266.1,266.92,2963.0,266.1,267.23,266.1,266.92,2963.0
2023-10-05 15:00:00,266.72,266.91,266.38,266.91,3481.0,266.72,266.91,266.38,266.91,3481.0
2023-10-05 15:30:00,266.91,266.94,265.72,265.93,21106.0,266.91,266.94,265.72,265.93,21106.0
2023-10-06 09:30:00,263.97,266.16,262.72,264.31,24016.0,263.97,266.16,262.72,264.31,24016.0
2023-10-06 10:00:00,264.78,264.98,263.96,264.1,8808.0,264.78,264.98,263.96,264.1,8808.0
2023-10-06 10:30:00,264.66,266.47,264.65,266.4,5323.0,264.66,266.47,264.65,266.4,5323.0
2023-10-06 11:00:00,266.55,267.08,266.05,267.07,8892.0,266.55,267.08,266.05,267.07,8892.0
2023-10-06 11:30:00,267.15,268.34,266.86,268.18,3309.0,267.15,268.34,266.86,268.18,3309.0
2023-10-06 12:00:00,268.47,268.8,267.44,267.97,2824.0,268.47,268.8,267.44,267.97,2824.0
2023-10-06 12:30:00,268.11,268.25,267.52,267.83,2247.0,268.11,268.25,267.52,267.83,2247.0
2023-10-06 13:00:00,267.94,268.76,267.25,268.51,7827.0,267.94,268.76,267.25,268.51,7827.0
2023-10-06 13:30:00,268.8,269.04,268.24,268.51,2942.0,268.8,269.04,268.24,268.51,2942.0
2023-10-06 14:00:00,268.62,268.7,268.02,268.62,3524.0,268.62,268.7,268.02,268.62,3524.0
2023-10-06 14:30:00,268.58,269.94,268.36,268.86,14894.0,268.58,269.94,268.36,268.86,14894.0
2023-10-06 15:00:00,268.9,269.19,268.4,268.61,6754.0,268.9,269.19,268.4,268.61,6754.0
2023-10-06 15:30:00,268.68,268.71,267.39,267.53,27199.0,268.68,268.71,267.39,267.53,27199.0
2023-10-09 09:30:00,265.67,265.85,265.0,265.85,4864.0,265.67,265.85,265.0,265.85,4864.0
2023-10-09 10:00:00,266.26,266.27,263.72,263.98,5027.0,266.26,266.27,263.72,263.98,5027.0
2023-10-09 10:30:00,264.37,264.4,262.88,262.89,5568.0,264.37,264.4,262.88,262.89,5568.0
2023-10-09 11:00:00,262.73,263.88,262.61,263.88,3534.0,262.73,263.88,262.61,263.88,3534.0
2023-10-09 11:30:00,264.03,265.68,264.03,265.44,6670.0,264.03,265.68,264.03,265.44,6670.0
2023-10-09 12:00:00,265.41,266.81,265.34,266.38,4157.0,265.41,266.81,265.34,266.38,4157.0
2023-10-09 12:30:00,266.45,266.65,265.74,266.16,5367.0,266.45,266.65,265.74,266.16,5367.0
2023-10-09 13:00:00,266.07,266.96,266.06,266.96,3588.0,266.07,266.96,266.06,266.96,3588.0
2023-10-09 13:30:00,267.06,268.34,267.06,268.3,2437.0,267.06,268.34,267.06,268.3,2437.0
2023-10-09 14:00:00,268.2,268.47,267.39,267.4,4454.0,268.2,268.47,267.39,267.4,4454.0
2023-10-09 14:30:00,267.65,268.14,267.4,267.42,15893.0,267.65,268.14,267.4,267.42,15893.0
2023-10-09 15:00:00,267.4,267.89,267.32,267.44,3938.0,267.4,267.89,267.32,267.44,3938.0
2023-10-09 15:30:00,267.3,267.46,266.86,267.0,15984.0,267.3,267.46,266.86,267.0,15984.0
2023-10-10 09:30:00,266.19,266.4,263.9,266.0,5949.0,266.19,266.4,263.9,266.0,5949.0
2023-10-10 10:00:00,266.65,269.12,266.12,268.38,8400.0,266.65,269.12,266.12,268.38,8400.0
2023-10-10 10:30:00,268.29,269.23,268.08,268.76,7308.0,268.29,269.23,268.08,268.76,7308.0
2023-10-10 11:00:00,268.64,269.86,268.29,269.68,6183.0,268.64,269.86,268.29,269.68,6183.0
2023-10-10 11:30:00,269.69,270.5,269.68,270.43,11048.0,269.69,270.5,269.68,270.43,11048.0
2023-10-10 12:00:00,270.6,270.66,269.97,270.34,9089.0,270.6,270.66,269.97,270.34,9089.0
2023-10-10 12:30:00,270.35,270.93,270.29,270.85,4453.0,270.35,270.93,270.29,270.85,4453.0
2023-10-10 13:00:00,270.91,271.24,269.79,270.82,14608.0,270.91,271.24,269.79,270.82,14608.0
2023-10-10 13:30:00,270.96,271.03,270.24,270.43,8899.0,270.96,271.03,270.24,270.43,8899.0
2023-10-10 14:00:00,270.45,270.68,269.19,269.19,5577.0,270.45,270.68,269.19,269.19,5577.0
2023-10-10 14:30:00,269.44,269.59,268.16,268.37,10506.0,269.44,269.59,268.16,268.37,10506.0
2023-10-10 15:00:00,268.43,269.25,268.35,269.24,5847.0,268.43,269.25,268.35,269.24,5847.0
2023-10-10 15:30:00,269.3,269.72,268.48,268.63,33652.0,269.3,269.72,268.48,268.63,33652.0
2023-10-11 09:30:00,268.89,268.89,267.56,268.59,4784.0,268.89,268.89,267.56,268.59,4784.0
2023-10-11 10:00:00,268.68,268.68,265.41,265.67,5603.0,268.68,268.68,265.41,265.67,5603.0
2023-10-11 10:30:00,266.21,266.45,265.71,266.18,3163.0,266.21,266.45,265.71,266.18,3163.0
2023-10-11 11:00:00,266.24,267.57,266.23,267.56,3920.0,266.24,267.57,266.23,267.56,3920.0
2023-10-11 11:30:00,267.58,268.17,267.58,267.95,1599.0,267.58,268.17,267.58,267.95,1599.0
2023-10-11 12:00:00,268.07,268.39,267.08,267.09,3038.0,268.07,268.39,267.08,267.09,3038.0
2023-10-11 12:30:00,266.94,267.05,266.58,266.92,2555.0,266.94,267.05,266.58,266.92,2555.0
2023-10-11 13:00:00,266.9,267.14,266.45,266.45,2306.0,266.9,267.14,266.45,266.45,2306.0
2023-10-11 13:30:00,266.38,266.68,265.74,266.59,3589.0,266.38,266.68,265.74,266.59,3589.0
2023-10-11 14:00:00,266.45,266.61,266.05,266.49,2100.0,266.45,266.61,266.05,266.49,2100.0
2023-10-11 14:30:00,266.41,266.64,265.92,265.93,5212.0,266.41,266.64,265.92,265.93,5212.0
2023-10-11 15:00:00,266.03,266.18,265.84,265.93,5375.0,266.03,266.18,265.84,265.93,5375.0
2023-10-11 15:30:00,266.03,266.91,265.83,266.2,52266.0,266.03,266.91,265.83,266.2,52266.0
2023-10-12 09:30:00,263.74,264.79,253.6,254.76,78541.0,263.74,264.79,253.6,254.76,78541.0
2023-10-12 10:00:00,254.4,258.3,253.55,257.06,40077.0,254.4,258.3,253.55,257.06,40077.0
2023-10-12 10:30:00,257.19,260.96,256.85,260.74,57927.0,257.19,260.96,256.85,260.74,57927.0
2023-10-12 11:00:00,260.38,260.95,259.47,259.47,8907.0,260.38,260.95,259.47,259.47,8907.0
2023-10-12 11:30:00,259.55,259.55,257.57,257.57,11090.0,259.55,259.55,257.57,257.57,11090.0
2023-10-12 12:00:00,257.74,258.52,257.37,257.63,11537.0,257.74,258.52,257.37,257.63,11537.0
2023-10-12 12:30:00,257.53,257.65,256.28,256.52,15644.0,257.53,257.65,256.28,256.52,15644.0
2023-10-12 13:00:00,256.4,256.47,253.97,254.4,15612.0,256.4,256.47,253.97,254.4,15612.0
2023-10-12 13:30:00,254.31,254.41,252.71,252.79,13374.0,254.31,254.41,252.71,252.79,13374.0
2023-10-12 14:00:00,252.79,254.57,252.7,254.56,15267.0,252.79,254.57,252.7,254.56,15267.0
2023-10-12 14:30:00,254.42,254.93,253.47,254.62,28470.0,254.42,254.93,253.47,254.62,28470.0
2023-10-12 15:00:00,254.63,255.13,250.94,252.23,77030.0,254.63,255.13,250.94,252.23,77030.0
2023-10-12 15:30:00,252.64,253.41,250.83,250.96,107851.0,252.64,253.41,250.83,250.96,107851.0
2023-10-13 09:30:00,249.74,253.95,248.86,253.86,19468.0,249.74,253.95,248.86,253.86,19468.0
2023-10-13 10:00:00,253.86,254.34,251.15,252.33,16253.0,253.86,254.34,251.15,252.33,16253.0
2023-10-13 10:30:00,252.55,253.09,250.42,250.51,13365.0,252.55,253.09,250.42,250.51,13365.0
2023-10-13 11:00:00,250.67,251.54,250.07,251.51,8901.0,250.67,251.54,250.07,251.51,8901.0
2023-10-13 11:30:00,251.49,251.89,251.28,251.56,5284.0,251.49,251.89,251.28,251.56,5284.0
2023-10-13 12:00:00,251.58,252.66,251.32,252.31,8733.0,251.58,252.66,251.32,252.31,8733.0
2023-10-13 12:30:00,252.34,252.66,252.05,252.12,4720.0,252.34,252.66,252.05,252.12,4720.0
2023-10-13 13:00:00,252.11,252.65,251.76,252.34,4925.0,252.11,252.65,251.76,252.34,4925.0
2023-10-13 13:30:00,252.17,252.99,251.87,252.73,6726.0,252.17,252.99,251.87,252.73,6726.0
2023-10-13 14:00:00,252.92,252.92,252.01,252.32,7590.0,252.92,252.92,252.01,252.32,7590.0
2023-10-13 14:30:00,252.49,252.6,251.83,252.53,3832.0,252.49,252.6,251.83,252.53,3832.0
2023-10-13 15:00:00,252.3,252.98,252.2,252.31,14120.0,252.3,252.98,252.2,252.31,14120.0
2023-10-13 15:30:00,252.37,253.03,252.07,252.74,57298.0,252.37,253.03,252.07,252.74,57298.0
2023-10-16 09:30:00,254.59,255.13,250.73,254.42,10691.0,254.59,255.13,250.73,254.42,10691.0
2023-10-16 10:00:00,254.6,254.6,252.71,253.71,7600.0,254.6,254.6,252.71,253.71,7600.0
2023-10-16 10:30:00,253.78,255.26,253.7,254.69,5197.0,253.78,255.26,253.7,254.69,5197.0
2023-10-16 11:00:00,255.19,255.7,254.62,255.7,8277.0,255.19,255.7,254.62,255.7,8277.0
2023-10-16 11:30:00,255.51,255.51,254.35,254.66,5101.0,255.51,255.51,254.35,254.66,5101.0
2023-10-16 12:00:00,255.1,256.47,255.0,255.84,8164.0,255.1,256.47,255.0,255.84,8164.0
2023-10-16 12:30:00,256.61,256.68,255.38,255.74,3621.0,256.61,256.68,255.38,255.74,3621.0
2023-10-16 13:00:00,256.06,256.93,255.66,256.57,5053.0,256.06,256.93,255.66,256.57,5053.0
2023-10-16 13:30:00,256.46,256.69,256.11,256.34,3864.0,256.46,256.69,256.11,256.34,3864.0
2023-10-16 14:00:00,256.07,256.07,255.19,255.26,2917.0,256.07,256.07,255.19,255.26,2917.0
2023-10-16 14:30:00,255.09,255.39,254.62,254.87,1906.0,255.09,255.39,254.62,254.87,1906.0
2023-10-16 15:00:00,254.83,255.71,254.79,255.68,9208.0,254.83,255.71,254.79,255.68,9208.0
2023-10-16 15:30:00,256.11,256.11,254.95,255.02,34715.0,256.11,256.11,254.95,255.02,34715.0
2023-10-17 09:30:00,251.53,254.99,250.0,252.82,14107.0,251.53,254.99,250.0,252.82,14107.0
2023-10-17 10:00:00,252.65,255.52,252.29,254.6,7436.0,252.65,255.52,252.29,254.6,7436.0
2023-10-17 10:30:00,254.24,255.36,254.23,254.93,3319.0,254.24,255.36,254.23,254.93,3319.0
2023-10-17 11:00:00,254.81,256.39,254.81,256.22,5334.0,254.81,256.39,254.81,256.22,5334.0
2023-10-17 11:30:00,256.48,258.28,256.36,258.27,6389.0,256.48,258.28,256.36,258.27,6389.0
2023-10-17 12:00:00,258.28,258.63,257.61,258.33,2357.0,258.28,258.63,257.61,258.33,2357.0
2023-10-17 12:30:00,258.27,258.27,256.61,257.24,5767.0,258.27,258.27,256.61,257.24,5767.0
2023-10-17 13:00:00,257.21,257.61,257.2,257.42,2400.0,257.21,257.61,257.2,257.42,2400.0
2023-10-17 13:30:00,257.41,257.41,256.61,256.88,6320.0,257.41,257.41,256.61,256.88,6320.0
2023-10-17 14:00:00,256.94,257.14,256.54,257.12,6830.0,256.94,257.14,256.54,257.12,6830.0
2023-10-17 14:30:00,257.02,257.4,256.61,256.91,5976.0,257.02,257.4,256.61,256.91,5976.0
2023-10-17 15:00:00,256.91,257.48,256.65,257.04,11195.0,256.91,257.48,256.65,257.04,11195.0
2023-10-17 15:30:00,257.05,257.05,256.42,256.77,38246.0,257.05,257.05,256.42,256.77,38246.0
2023-10-18 09:30:00,253.78,253.78,250.47,252.53,7535.0,253.78,253.78,250.47,252.53,7535.0
2023-10-18 10:00:00,252.12,253.54,251.85,252.75,4724.0,252.12,253.54,251.85,252.75,4724.0
2023-10-18 10:30:00,252.32,253.03,252.13,252.36,1160.0,252.32,253.03,252.13,252.36,1160.0
2023-10-18 11:00:00,252.42,253.18,251.65,251.65,6067.0,252.42,253.18,251.65,251.65,6067.0
2023-10-18 11:30:00,251.35,251.83,250.97,251.05,3705.0,251.35,251.83,250.97,251.05,3705.0
2023-10-18 12:00:00,251.15,252.1,250.97,251.92,8431.0,251.15,252.1,250.97,251.92,8431.0
2023-10-18 12:30:00,251.86,251.91,251.35,251.36,5900.0,251.86,251.91,251.35,251.36,5900.0
2023-10-18 13:00:00,251.33,252.4,251.33,251.62,7874.0,251.33,252.4,251.33,251.62,7874.0
2023-10-18 13:30:00,251.57,251.57,250.54,251.37,12855.0,251.57,251.57,250.54,251.37,12855.0
2023-10-18 14:00:00,251.44,251.44,250.52,250.73,6049.0,251.44,251.44,250.52,250.73,6049.0
2023-10-18 14:30:00,250.94,251.06,250.08,250.25,4953.0,250.94,251.06,250.08,250.25,4953.0
2023-10-18 15:00:00,250.0,250.0,249.04,249.05,5547.0,250.0,250.0,249.04,249.05,5547.0
2023-10-18 15:30:00,248.87,249.06,248.11,248.51,44049.0,248.87,249.06,248.11,248.51,44049.0
2023-10-19 09:30:00,250.63,253.88,249.93,253.88,37119.0,250.63,253.88,249.93,253.88,37119.0
2023-10-19 10:00:00,254.02,254.41,251.67,252.64,17245.0,254.02,254.41,251.67,252.64,17245.0
2023-10-19 10:30:00,252.27,253.29,251.35,251.44,15020.0,252.27,253.29,251.35,251.44,15020.0
2023-10-19 11:00:00,251.6,252.67,251.43,252.36,10294.0,251.6,252.67,251.43,252.36,10294.0
2023-10-19 11:30:00,252.59,253.3,251.99,252.11,28798.0,252.59,253.3,251.99,252.11,28798.0
2023-10-19 12:00:00,251.78,253.69,251.78,252.18,45203.0,251.78,253.69,251.78,252.18,45203.0
2023-10-19 12:30:00,252.41,254.16,251.53,254.16,5785.0,252.41,254.16,251.53,254.16,5785.0
2023-10-19 13:00:00,254.33,254.97,253.73,254.43,7509.0,254.33,254.97,253.73,254.43,7509.0
2023-10-19 13:30:00,254.54,254.65,253.43,253.71,8510.0,254.54,254.65,253.43,253.71,8510.0
2023-10-19 14:00:00,253.48,253.97,252.83,253.47,10862.0,253.48,253.97,252.83,253.47,10862.0
2023-10-19 14:30:00,253.31,253.47,252.14,252.26,11569.0,253.31,253.47,252.14,252.26,11569.0
2023-10-19 15:00:00,252.25,252.77,251.65,251.9,31810.0,252.25,252.77,251.65,251.9,31810.0
2023-10-19 15:30:00,252.05,252.5,251.0,252.2,74265.0,252.05,252.5,251.0,252.2,74265.0
2023-10-20 09:30:00,252.47,254.85,252.47,253.76,18955.0,252.47,254.85,252.47,253.76,18955.0
2023-10-20 10:00:00,253.76,256.39,253.03,254.13,14977.0,253.76,256.39,253.03,254.13,14977.0
2023-10-20 10:30:00,254.09,255.26,253.85,254.67,15002.0,254.09,255.26,253.85,254.67,15002.0
2023-10-20 11:00:00,254.78,255.05,253.75,254.06,55296.0,254.78,255.05,253.75,254.06,55296.0
2023-10-20 11:30:00,254.09,254.91,253.22,254.01,14684.0,254.09,254.91,253.22,254.01,14684.0
2023-10-20 12:00:00,253.44,254.76,253.25,254.2,5418.0,253.44,254.76,253.25,254.2,5418.0
2023-10-20 12:30:00,254.09,254.38,253.75,254.09,6882.0,254.09,254.38,253.75,254.09,6882.0
2023-10-20 13:00:00,254.09,254.86,253.73,254.02,24562.0,254.09,254.86,253.73,254.02,24562.0
2023-10-20 13:30:00,254.09,255.41,253.98,255.41,19488.0,254.09,255.41,253.98,255.41,19488.0
2023-10-20 14:00:00,255.33,255.43,254.68,254.99,23992.0,255.33,255.43,254.68,254.99,23992.0
2023-10-20 14:30:00,254.91,255.56,254.72,254.98,13774.0,254.91,255.56,254.72,254.98,13774.0
2023-10-20 15:00:00,255.0,255.13,253.7,254.39,26735.0,255.0,255.13,253.7,254.39,26735.0
2023-10-20 15:30:00,254.5,254.65,253.63,253.64,73730.0,254.5,254.65,253.63,253.64,73730.0
2023-10-23 09:30:00,251.18,252.7,249.25,252.7,45873.0,251.18,252.7,249.25,252.7,45873.0
2023-10-23 10:00:00,252.7,254.28,251.94,253.0,9268.0,252.7,254.28,251.94,253.0,9268.0
2023-10-23 10:30:00,253.0,254.08,252.61,253.79,10446.0,253.0,254.08,252.61,253.79,10446.0
2023-10-23 11:00:00,253.92,254.89,253.5,254.33,9083.0,253.92,254.89,253.5,254.33,9083.0
2023-10-23 11:30:00,254.59,255.0,253.98,254.5,6464.0,254.59,255.0,253.98,254.5,6464.0
2023-10-23 12:00:00,254.49,255.29,254.28,255.05,6970.0,254.49,255.29,254.28,255.05,6970.0
2023-10-23 12:30:00,255.13,256.19,254.86,256.19,8916.0,255.13,256.19,254.86,256.19,8916.0
2023-10-23 13:00:00,256.38,257.19,255.79,256.65,35232.0,256.38,257.19,255.79,256.65,35232.0
2023-10-23 13:30:00,256.76,257.38,256.12,256.34,12405.0,256.76,257.38,256.12,256.34,12405.0
2023-10-23 14:00:00,256.34,256.88,255.63,255.88,9920.0,256.34,256.88,255.63,255.88,9920.0
2023-10-23 14:30:00,256.02,257.01,255.96,256.78,9973.0,256.02,257.01,255.96,256.78,9973.0
2023-10-23 15:00:00,256.83,256.9,255.19,255.2,24263.0,256.83,256.9,255.19,255.2,24263.0
2023-10-23 15:30:00,255.13,255.99,255.0,255.66,97169.0,255.13,255.99,255.0,255.66,97169.0
2023-10-24 09:30:00,248.68,251.89,240.0,250.99,117778.0,248.68,251.89,240.0,250.99,117778.0
2023-10-24 10:00:00,251.87,252.09,248.62,249.77,43691.0,251.87,252.09,248.62,249.77,43691.0
2023-10-24 10:30:00,249.81,250.49,249.21,249.93,23858.0,249.81,250.49,249.21,249.93,23858.0
2023-10-24 11:00:00,249.89,251.07,249.62,250.0,16263.0,249.89,251.07,249.62,250.0,16263.0
2023-10-24 11:30:00,250.35,251.64,250.0,251.5,24934.0,250.35,251.64,250.0,251.5,24934.0
2023-10-24 12:00:00,251.64,251.76,250.24,250.25,62454.0,251.64,251.76,250.24,250.25,62454.0
2023-10-24 12:30:00,250.11,250.42,249.35,250.04,12940.0,250.11,250.42,249.35,250.04,12940.0
2023-10-24 13:00:00,249.99,250.51,249.91,250.46,12441.0,249.99,250.51,249.91,250.46,12441.0
2023-10-24 13:30:00,250.7,251.02,249.64,250.99,34207.0,250.7,251.02,249.64,250.99,34207.0
2023-10-24 14:00:00,250.99,251.3,250.39,250.91,37831.0,250.99,251.3,250.39,250.91,37831.0
2023-10-24 14:30:00,251.0,251.26,249.37,249.37,57485.0,251.0,251.26,249.37,249.37,57485.0
2023-10-24 15:00:00,249.58,251.02,249.5,250.96,24476.0,249.58,251.02,249.5,250.96,24476.0
2023-10-24 15:30:00,250.94,251.05,249.15,249.28,116011.0,250.94,251.05,249.15,249.28,116011.0
2023-10-25 09:30:00,240.0,240.46,231.9,233.34,83951.0,240.0,240.46,231.9,233.34,83951.0
2023-10-25 10:00:00,233.18,236.9,232.61,236.81,66587.0,233.18,236.9,232.61,236.81,66587.0
2023-10-25 10:30:00,236.94,243.87,236.94,242.99,82104.0,236.94,243.87,236.94,242.99,82104.0
2023-10-25 11:00:00,243.05,244.67,242.61,244.46,41136.0,243.05,244.67,242.61,244.46,41136.0
2023-10-25 11:30:00,244.87,246.08,244.15,244.21,34479.0,244.87,246.08,244.15,244.21,34479.0
2023-10-25 12:00:00,243.95,244.74,243.5,244.39,14605.0,243.95,244.74,243.5,244.39,14605.0
2023-10-25 12:30:00,244.43,246.02,243.97,244.36,9492.0,244.43,246.02,243.97,244.36,9492.0
2023-10-25 13:00:00,244.25,245.18,243.82,244.34,27366.0,244.25,245.18,243.82,244.34,27366.0
2023-10-25 13:30:00,244.08,244.09,241.75,241.75,15224.0,244.08,244.09,241.75,241.75,15224.0
2023-10-25 14:00:00,241.85,243.08,241.68,242.87,18879.0,241.85,243.08,241.68,242.87,18879.0
2023-10-25 14:30:00,242.88,242.98,241.78,242.56,15379.0,242.88,242.98,241.78,242.56,15379.0
2023-10-25 15:00:00,242.27,242.8,241.8,242.49,38333.0,242.27,242.8,241.8,242.49,38333.0
2023-10-25 15:30:00,242.62,243.48,241.76,242.46,77603.0,242.62,243.48,241.76,242.46,77603.0
2023-10-26 09:30:00,242.32,245.58,241.24,243.43,16663.0,242.32,245.58,241.24,243.43,16663.0
2023-10-26 10:00:00,242.51,243.5,241.38,243.18,18782.0,242.51,243.5,241.38,243.18,18782.0
2023-10-26 10:30:00,243.44,245.0,242.34,244.53,18855.0,243.44,245.0,242.34,244.53,18855.0
2023-10-26 11:00:00,244.54,245.16,243.17,243.67,18175.0,244.54,245.16,243.17,243.67,18175.0
2023-10-26 11:30:00,243.8,244.2,242.47,242.93,14169.0,243.8,244.2,242.47,242.93,14169.0
2023-10-26 12:00:00,242.7,242.7,242.0,242.26,95176.0,242.7,242.7,242.0,242.26,95176.0
2023-10-26 12:30:00,242.27,243.36,242.14,243.09,49121.0,242.27,243.36,242.14,243.09,49121.0
2023-10-26 13:00:00,242.87,244.24,242.87,243.8,27883.0,242.87,244.24,242.87,243.8,27883.0
2023-10-26 13:30:00,243.81,245.08,243.81,244.64,21417.0,243.81,245.08,243.81,244.64,21417.0
2023-10-26 14:00:00,244.68,244.7,244.1,244.44,16229.0,244.68,244.7,244.1,244.44,16229.0
2023-10-26 14:30:00,244.62,244.69,244.04,244.55,48010.0,244.62,244.69,244.04,244.55,48010.0
2023-10-26 15:00:00,244.62,244.9,242.4,242.41,36028.0,244.62,244.9,242.4,242.41,36028.0
2023-10-26 15:30:00,242.38,244.65,242.22,244.32,175968.0,242.38,244.65,242.22,244.32,175968.0
2023-10-27 09:30:00,245.07,246.87,241.43,243.72,23604.0,245.07,246.87,241.43,243.72,23604.0
2023-10-27 10:00:00,243.21,246.16,243.2,246.13,25740.0,243.21,246.16,243.2,246.13,25740.0
2023-10-27 10:30:00,246.21,246.21,244.45,244.88,21298.0,246.21,246.21,244.45,244.88,21298.0
2023-10-27 11:00:00,244.93,246.4,244.6,245.39,15827.0,244.93,246.4,244.6,245.39,15827.0
2023-10-27 11:30:00,245.21,245.32,244.26,244.62,30904.0,245.21,245.32,244.26,244.62,30904.0
2023-10-27 12:00:00,244.62,245.26,244.12,244.41,41208.0,244.62,245.26,244.12,244.41,41208.0
2023-10-27 12:30:00,244.35,245.36,244.35,245.07,32869.0,244.35,245.36,244.35,245.07,32869.0
2023-10-27 13:00:00,245.18,245.4,244.55,245.13,31186.0,245.18,245.4,244.55,245.13,31186.0
2023-10-27 13:30:00,244.86,246.2,244.85,245.65,34794.0,244.86,246.2,244.85,245.65,34794.0
2023-10-27 14:00:00,245.61,246.24,245.3,245.34,19501.0,245.61,246.24,245.3,245.34,19501.0
2023-10-27 14:30:00,245.34,246.06,244.31,244.31,27293.0,245.34,246.06,244.31,244.31,27293.0
2023-10-27 15:00:00,244.21,245.06,243.83,245.06,39563.0,244.21,245.06,243.83,245.06,39563.0
2023-10-27 15:30:00,244.95,245.07,243.63,244.77,116201.0,244.95,245.07,243.63,244.77,116201.0
2023-10-30 09:30:00,245.16,245.4,234.84,236.31,92623.0,245.16,245.4,234.84,236.31,92623.0
2023-10-30 10:00:00,236.29,237.25,234.09,236.15,68866.0,236.29,237.25,234.09,236.15,68866.0
2023-10-30 10:30:00,236.14,237.25,235.25,237.04,27753.0,236.14,237.25,235.25,237.04,27753.0
2023-10-30 11:00:00,237.2,237.34,234.5,235.39,44280.0,237.2,237.34,234.5,235.39,44280.0
2023-10-30 11:30:00,235.62,237.3,235.51,235.63,22388.0,235.62,237.3,235.51,235.63,22388.0
2023-10-30 12:00:00,235.63,237.2,235.58,237.19,27865.0,235.63,237.2,235.58,237.19,27865.0
2023-10-30 12:30:00,237.03,237.21,235.42,236.51,26174.0,237.03,237.21,235.42,236.51,26174.0
2023-10-30 13:00:00,236.52,237.69,236.13,237.5,22766.0,236.52,237.69,236.13,237.5,22766.0
2023-10-30 13:30:00,237.56,238.5,236.43,238.22,24045.0,237.56,238.5,236.43,238.22,24045.0
2023-10-30 14:00:00,237.96,239.08,237.63,238.56,15204.0,237.96,239.08,237.63,238.56,15204.0
2023-10-30 14:30:00,238.56,239.63,237.7,238.06,20738.0,238.56,239.63,237.7,238.06,20738.0
2023-10-30 15:00:00,238.02,238.47,237.39,237.89,31025.0,238.02,238.47,237.39,237.89,31025.0
2023-10-30 15:30:00,237.95,238.37,236.56,236.66,104557.0,237.95,238.37,236.56,236.66,104557.0
2023-10-31 09:30:00,240.63,245.1,239.59,240.11,36554.0,240.63,245.1,239.59,240.11,36554.0
2023-10-31 10:00:00,240.13,243.24,239.81,242.06,23800.0,240.13,243.24,239.81,242.06,23800.0
2023-10-31 10:30:00,241.94,242.5,240.74,240.74,27204.0,241.94,242.5,240.74,240.74,27204.0
2023-10-31 11:00:00,241.02,241.26,239.26,240.16,16164.0,241.02,241.26,239.26,240.16,16164.0
2023-10-31 11:30:00,240.22,240.29,238.99,239.82,27359.0,240.22,240.29,238.99,239.82,27359.0
2023-10-31 12:00:00,239.84,240.0,238.63,238.86,16899.0,239.84,240.0,238.63,238.86,16899.0
2023-10-31 12:30:00,239.15,239.69,237.54,238.25,16667.0,239.15,239.69,237.54,238.25,16667.0
2023-10-31 13:00:00,238.47,239.03,238.33,238.54,7088.0,238.47,239.03,238.33,238.54,7088.0
2023-10-31 13:30:00,238.44,238.84,238.25,238.8,11174.0,238.44,238.84,238.25,238.8,11174.0
2023-10-31 14:00:00,238.83,239.16,237.87,238.28,31216.0,238.83,239.16,237.87,238.28,31216.0
2023-10-31 14:30:00,238.32,239.26,238.32,238.92,25061.0,238.32,239.26,238.32,238.92,25061.0
2023-10-31 15:00:00,238.89,239.57,238.58,239.21,29856.0,238.89,239.57,238.58,239.21,29856.0
2023-10-31 15:30:00,239.26,239.26,237.82,238.42,122653.0,239.26,239.26,237.82,238.42,122653.0
2023-11-01 09:30:00,237.32,237.68,234.04,237.33,20396.0,237.32,237.68,234.04,237.33,20396.0
2023-11-01 10:00:00,236.92,237.35,234.69,235.11,21351.0,236.92,237.35,234.69,235.11,21351.0
2023-11-01 10:30:00,235.09,237.56,234.93,236.18,28231.0,235.09,237.56,234.93,236.18,28231.0
2023-11-01 11:00:00,236.51,236.52,234.97,235.7,18050.0,236.51,236.52,234.97,235.7,18050.0
2023-11-01 11:30:00,235.63,236.53,235.63,236.45,19886.0,235.63,236.53,235.63,236.45,19886.0
2023-11-01 12:00:00,236.37,236.81,235.28,235.53,20605.0,236.37,236.81,235.28,235.53,20605.0
2023-11-01 12:30:00,235.52,236.09,235.05,235.26,12561.0,235.52,236.09,235.05,235.26,12561.0
2023-11-01 13:00:00,235.18,237.02,234.98,236.82,15335.0,235.18,237.02,234.98,236.82,15335.0
2023-11-01 13:30:00,236.93,237.34,236.56,236.82,15722.0,236.93,237.34,236.56,236.82,15722.0
2023-11-01 14:00:00,236.86,237.7,236.36,237.7,16333.0,236.86,237.7,236.36,237.7,16333.0
2023-11-01 14:30:00,238.07,239.26,237.46,239.2,23806.0,238.07,239.26,237.46,239.2,23806.0
2023-11-01 15:00:00,239.02,241.26,238.87,240.95,22598.0,239.02,241.26,238.87,240.95,22598.0
2023-11-01 15:30:00,241.09,241.7,240.67,240.72,72092.0,241.09,241.7,240.67,240.72,72092.0
2023-11-02 09:30:00,243.13,243.52,241.4,242.98,10033.0,243.13,243.52,241.4,242.98,10033.0
2023-11-02 10:00:00,242.71,244.33,241.98,243.56,20858.0,242.71,244.33,241.98,243.56,20858.0
2023-11-02 10:30:00,243.76,244.09,242.74,242.93,22105.0,243.76,244.09,242.74,242.93,22105.0
2023-11-02 11:00:00,242.86,244.48,242.86,243.79,10696.0,242.86,244.48,242.86,243.79,10696.0
2023-11-02 11:30:00,243.75,244.3,243.62,244.24,8178.0,243.75,244.3,243.62,244.24,8178.0
2023-11-02 12:00:00,244.09,245.29,244.08,244.95,9545.0,244.09,245.29,244.08,244.95,9545.0
2023-11-02 12:30:00,244.88,245.88,244.45,245.7,8325.0,244.88,245.88,244.45,245.7,8325.0
2023-11-02 13:00:00,245.66,246.08,245.31,245.61,16212.0,245.66,246.08,245.31,245.61,16212.0
2023-11-02 13:30:00,245.67,246.35,245.3,246.31,11167.0,245.67,246.35,245.3,246.31,11167.0
2023-11-02 14:00:00,246.31,246.46,245.69,245.78,11084.0,246.31,246.46,245.69,245.78,11084.0
2023-11-02 14:30:00,245.91,245.99,245.24,245.46,10564.0,245.91,245.99,245.24,245.46,10564.0
2023-11-02 15:00:00,245.83,246.56,245.6,246.26,31324.0,245.83,246.56,245.6,246.26,31324.0
2023-11-02 15:30:00,246.22,246.44,245.36,245.41,91844.0,246.22,246.44,245.36,245.41,91844.0
2023-11-03 09:30:00,250.19,256.11,250.19,255.16,19160.0,250.19,256.11,250.19,255.16,19160.0
2023-11-03 10:00:00,255.06,257.26,254.35,257.25,27444.0,255.06,257.26,254.35,257.25,27444.0
2023-11-03 10:30:00,257.18,257.45,256.07,256.91,49484.0,257.18,257.45,256.07,256.91,49484.0
2023-11-03 11:00:00,257.09,257.97,256.59,257.48,48773.0,257.09,257.97,256.59,257.48,48773.0
2023-11-03 11:30:00,257.84,259.43,257.83,258.96,15338.0,257.84,259.43,257.83,258.96,15338.0
2023-11-03 12:00:00,259.23,260.2,258.41,260.2,14393.0,259.23,260.2,258.41,260.2,14393.0
2023-11-03 12:30:00,259.82,260.04,258.31,258.94,18482.0,259.82,260.04,258.31,258.94,18482.0
2023-11-03 13:00:00,259.21,259.33,257.82,258.12,17591.0,259.21,259.33,257.82,258.12,17591.0
2023-11-03 13:30:00,258.26,258.53,257.32,258.04,28122.0,258.26,258.53,257.32,258.04,28122.0
2023-11-03 14:00:00,257.98,258.22,257.42,257.9,21836.0,257.98,258.22,257.42,257.9,21836.0
2023-11-03 14:30:00,257.97,259.7,257.81,259.43,19571.0,257.97,259.7,257.81,259.43,19571.0
2023-11-03 15:00:00,259.37,259.99,259.15,259.62,24239.0,259.37,259.99,259.15,259.62,24239.0
2023-11-03 15:30:00,259.59,260.76,259.33,260.56,109631.0,259.59,260.76,259.33,260.56,109631.0
2023-11-06 09:30:00,261.9,262.24,257.9,260.52,46123.0,261.9,262.24,257.9,260.52,46123.0
2023-11-06 10:00:00,260.68,261.32,259.75,260.98,40639.0,260.68,261.32,259.75,260.98,40639.0
2023-11-06 10:30:00,260.95,261.0,259.35,259.76,14479.0,260.95,261.0,259.35,259.76,14479.0
2023-11-06 11:00:00,259.75,259.93,257.43,258.22,17206.0,259.75,259.93,257.43,258.22,17206.0
2023-11-06 11:30:00,258.51,259.47,258.14,259.0,50637.0,258.51,259.47,258.14,259.0,50637.0
2023-11-06 12:00:00,258.81,259.3,257.25,257.67,33222.0,258.81,259.3,257.25,257.67,33222.0
2023-11-06 12:30:00,257.53,257.87,256.76,256.95,7915.0,257.53,257.87,256.76,256.95,7915.0
2023-11-06 13:00:00,256.82,256.83,254.9,255.03,8563.0,256.82,256.83,254.9,255.03,8563.0
2023-11-06 13:30:00,254.74,255.68,254.48,254.7,20554.0,254.74,255.68,254.48,254.7,20554.0
2023-11-06 14:00:00,254.79,255.27,253.52,253.6,26641.0,254.79,255.27,253.52,253.6,26641.0
2023-11-06 14:30:00,253.5,254.59,253.28,253.51,34980.0,253.5,254.59,253.28,253.51,34980.0
2023-11-06 15:00:00,253.65,254.04,252.1,252.23,54606.0,253.65,254.04,252.1,252.23,54606.0
2023-11-06 15:30:00,252.22,252.99,251.76,252.03,179950.0,252.22,252.99,251.76,252.03,179950.0
2023-11-07 09:30:00,241.95,261.27,241.95,258.45,105810.0,241.95,261.27,241.95,258.45,105810.0
2023-11-07 10:00:00,258.4,262.0,258.21,260.54,43891.0,258.4,262.0,258.21,260.54,43891.0
2023-11-07 10:30:00,260.44,261.99,256.76,257.34,61077.0,260.44,261.99,256.76,257.34,61077.0
2023-11-07 11:00:00,257.34,259.15,256.58,257.9,41814.0,257.34,259.15,256.58,257.9,41814.0
2023-11-07 11:30:00,258.44,259.59,257.88,257.88,31111.0,258.44,259.59,257.88,257.88,31111.0
2023-11-07 12:00:00,257.87,258.17,257.17,257.45,14205.0,257.87,258.17,257.17,257.45,14205.0
2023-11-07 12:30:00,257.41,258.0,256.83,257.09,33963.0,257.41,258.0,256.83,257.09,33963.0
2023-11-07 13:00:00,256.75,259.03,256.56,258.91,23718.0,256.75,259.03,256.56,258.91,23718.0
2023-11-07 13:30:00,258.92,259.12,257.6,258.24,18790.0,258.92,259.12,257.6,258.24,18790.0
2023-11-07 14:00:00,258.1,259.34,257.87,258.12,33237.0,258.1,259.34,257.87,258.12,33237.0
2023-11-07 14:30:00,258.2,258.62,256.97,257.44,38144.0,258.2,258.62,256.97,257.44,38144.0
2023-11-07 15:00:00,257.5,261.19,257.1,261.12,68644.0,257.5,261.19,257.1,261.12,68644.0
2023-11-07 15:30:00,260.96,261.14,260.14,260.81,203700.0,260.96,261.14,260.14,260.81,203700.0
2023-11-08 09:30:00,261.05,264.56,260.0,263.78,17557.0,261.05,264.56,260.0,263.78,17557.0
2023-11-08 10:00:00,263.33,264.59,261.59,261.59,24189.0,263.33,264.59,261.59,261.59,24189.0
2023-11-08 10:30:00,261.64,261.65,258.0,258.32,45267.0,261.64,261.65,258.0,258.32,45267.0
2023-11-08 11:00:00,257.99,258.15,256.51,256.73,19849.0,257.99,258.15,256.51,256.73,19849.0
2023-11-08 11:30:00,256.93,257.19,254.92,255.33,23446.0,256.93,257.19,254.92,255.33,23446.0
2023-11-08 12:00:00,255.4,255.75,253.77,254.13,21434.0,255.4,255.75,253.77,254.13,21434.0
2023-11-08 12:30:00,254.09,254.86,252.57,253.17,30015.0,254.09,254.86,252.57,253.17,30015.0
2023-11-08 13:00:00,253.18,254.08,252.7,253.9,20632.0,253.18,254.08,252.7,253.9,20632.0
2023-11-08 13:30:00,254.07,255.0,253.22,254.84,14419.0,254.07,255.0,253.22,254.84,14419.0
2023-11-08 14:00:00,254.74,255.02,254.23,254.57,13575.0,254.74,255.02,254.23,254.57,13575.0
2023-11-08 14:30:00,254.68,256.66,254.56,255.9,15537.0,254.68,256.66,254.56,255.9,15537.0
2023-11-08 15:00:00,255.75,256.77,255.62,256.25,21979.0,255.75,256.77,255.62,256.25,21979.0
2023-11-08 15:30:00,256.25,256.8,255.59,255.82,85595.0,256.25,256.8,255.59,255.82,85595.0
2023-11-09 09:30:00,257.25,257.31,252.26,256.25,23044.0,257.25,257.31,252.26,256.25,23044.0
2023-11-09 10:00:00,256.8,257.0,254.97,255.79,10221.0,256.8,257.0,254.97,255.79,10221.0
2023-11-09 10:30:00,255.73,255.84,254.9,255.58,11283.0,255.73,255.84,254.9,255.58,11283.0
2023-11-09 11:00:00,255.18,256.88,255.18,256.82,7116.0,255.18,256.88,255.18,256.82,7116.0
2023-11-09 11:30:00,256.52,257.01,255.44,255.46,8147.0,256.52,257.01,255.44,255.46,8147.0
2023-11-09 12:00:00,255.25,256.28,255.12,255.63,8885.0,255.25,256.28,255.12,255.63,8885.0
2023-11-09 12:30:00,255.76,256.7,255.41,255.86,6911.0,255.76,256.7,255.41,255.86,6911.0
2023-11-09 13:00:00,255.75,256.17,254.64,255.41,12130.0,255.75,256.17,254.64,255.41,12130.0
2023-11-09 13:30:00,255.2,255.22,254.13,254.31,10014.0,255.2,255.22,254.13,254.31,10014.0
2023-11-09 14:00:00,254.19,254.21,253.59,253.73,8560.0,254.19,254.21,253.59,253.73,8560.0
2023-11-09 14:30:00,253.63,254.48,253.37,254.48,7191.0,253.63,254.48,253.37,254.48,7191.0
2023-11-09 15:00:00,254.5,254.5,252.68,252.69,12876.0,254.5,254.5,252.68,252.69,12876.0
2023-11-09 15:30:00,252.84,253.6,252.41,253.08,48088.0,252.84,253.6,252.41,253.08,48088.0
2023-11-10 09:30:00,254.09,254.85,246.35,247.74,36975.0,254.09,254.85,246.35,247.74,36975.0
2023-11-10 10:00:00,247.25,250.19,246.57,248.83,41195.0,247.25,250.19,246.57,248.83,41195.0
2023-11-10 10:30:00,248.81,250.2,248.66,249.7,24937.0,248.81,250.2,248.66,249.7,24937.0
2023-11-10 11:00:00,249.88,250.88,249.56,250.45,17560.0,249.88,250.88,249.56,250.45,17560.0
2023-11-10 11:30:00,250.46,251.07,249.92,250.45,16669.0,250.46,251.07,249.92,250.45,16669.0
2023-11-10 12:00:00,250.47,252.52,250.34,252.51,9987.0,250.47,252.52,250.34,252.51,9987.0
2023-11-10 12:30:00,252.79,254.38,252.6,253.44,12510.0,252.79,254.38,252.6,253.44,12510.0
2023-11-10 13:00:00,253.77,254.42,253.46,254.21,7605.0,253.77,254.42,253.46,254.21,7605.0
2023-11-10 13:30:00,254.32,254.81,253.91,254.55,12913.0,254.32,254.81,253.91,254.55,12913.0
2023-11-10 14:00:00,254.72,255.66,254.58,255.33,6035.0,254.72,255.66,254.58,255.33,6035.0
2023-11-10 14:30:00,255.15,256.25,255.11,255.25,13009.0,255.15,256.25,255.11,255.25,13009.0
2023-11-10 15:00:00,255.28,255.84,254.96,255.45,17216.0,255.28,255.84,254.96,255.45,17216.0
2023-11-10 15:30:00,255.57,256.07,255.08,255.87,57180.0,255.57,256.07,255.08,255.87,57180.0
2023-11-13 09:30:00,252.4,254.71,251.67,252.71,13463.0,252.4,254.71,251.67,252.71,13463.0
2023-11-13 10:00:00,252.01,252.59,249.75,251.78,22116.0,252.01,252.59,249.75,251.78,22116.0
2023-11-13 10:30:00,252.24,252.8,251.36,251.68,14015.0,252.24,252.8,251.36,251.68,14015.0
2023-11-13 11:00:00,251.76,251.98,250.84,250.94,16124.0,251.76,251.98,250.84,250.94,16124.0
2023-11-13 11:30:00,250.95,251.13,250.04,250.77,14572.0,250.95,251.13,250.04,250.77,14572.0
2023-11-13 12:00:00,250.69,251.13,250.0,250.35,21605.0,250.69,251.13,250.0,250.35,21605.0
2023-11-13 12:30:00,250.14,250.4,249.81,249.95,15896.0,250.14,250.4,249.81,249.95,15896.0
2023-11-13 13:00:00,249.96,249.97,249.33,249.79,19919.0,249.96,249.97,249.33,249.79,19919.0
2023-11-13 13:30:00,249.79,251.73,249.43,251.5,42219.0,249.79,251.73,249.43,251.5,42219.0
2023-11-13 14:00:00,251.57,251.68,250.57,251.67,14199.0,251.57,251.68,250.57,251.67,14199.0
2023-11-13 14:30:00,251.73,251.98,251.1,251.39,14815.0,251.73,251.98,251.1,251.39,14815.0
2023-11-13 15:00:00,251.35,251.85,251.25,251.25,11131.0,251.35,251.85,251.25,251.25,11131.0
2023-11-13 15:30:00,251.31,251.61,250.66,251.02,52630.0,251.31,251.61,250.66,251.02,52630.0
2023-11-14 09:30:00,256.63,260.05,256.63,259.95,21800.0,256.63,260.05,256.63,259.95,21800.0
2023-11-14 10:00:00,259.63,260.54,258.55,259.35,13614.0,259.63,260.54,258.55,259.35,13614.0
2023-11-14 10:30:00,259.44,260.3,259.08,260.3,9142.0,259.44,260.3,259.08,260.3,9142.0
2023-11-14 11:00:00,260.29,261.14,259.9,260.61,12670.0,260.29,261.14,259.9,260.61,12670.0
2023-11-14 11:30:00,260.59,260.93,259.03,259.07,11986.0,260.59,260.93,259.03,259.07,11986.0
2023-11-14 12:00:00,258.91,259.57,258.55,258.86,7235.0,258.91,259.57,258.55,258.86,7235.0
2023-11-14 12:30:00,258.68,259.4,258.68,259.04,10886.0,258.68,259.4,258.68,259.04,10886.0
2023-11-14 13:00:00,259.04,259.25,258.33,258.95,13217.0,259.04,259.25,258.33,258.95,13217.0
2023-11-14 13:30:00,259.0,260.09,258.99,259.28,11833.0,259.0,260.09,258.99,259.28,11833.0
2023-11-14 14:00:00,259.25,259.3,258.4,258.4,16434.0,259.25,259.3,258.4,258.4,16434.0
2023-11-14 14:30:00,258.47,259.13,258.46,259.01,18045.0,258.47,259.13,258.46,259.01,18045.0
2023-11-14 15:00:00,259.02,260.32,258.93,260.09,13493.0,259.02,260.32,258.93,260.09,13493.0
2023-11-14 15:30:00,260.01,260.25,258.55,258.77,79207.0,260.01,260.25,258.55,258.77,79207.0
2023-11-15 09:30:00,259.44,264.5,259.44,263.91,9305.0,259.44,264.5,259.44,263.91,9305.0
2023-11-15 10:00:00,263.91,267.58,263.41,267.58,23442.0,263.91,267.58,263.41,267.58,23442.0
2023-11-15 10:30:00,267.63,269.09,267.53,268.35,15650.0,267.63,269.09,267.53,268.35,15650.0
2023-11-15 11:00:00,268.11,268.3,266.23,266.23,7718.0,268.11,268.3,266.23,266.23,7718.0
2023-11-15 11:30:00,266.5,266.86,266.04,266.15,14965.0,266.5,266.86,266.04,266.15,14965.0
2023-11-15 12:00:00,266.4,267.1,265.79,266.64,20110.0,266.4,267.1,265.79,266.64,20110.0
2023-11-15 12:30:00,266.64,267.65,266.21,267.36,4636.0,266.64,267.65,266.21,267.36,4636.0
2023-11-15 13:00:00,267.59,267.64,266.85,267.43,9728.0,267.59,267.64,266.85,267.43,9728.0
2023-11-15 13:30:00,267.33,268.55,267.33,268.14,6946.0,267.33,268.55,267.33,268.14,6946.0
2023-11-15 14:00:00,268.23,268.56,267.51,268.1,14205.0,268.23,268.56,267.51,268.1,14205.0
2023-11-15 14:30:00,268.26,268.51,267.85,268.02,11781.0,268.26,268.51,267.85,268.02,11781.0
2023-11-15 15:00:00,267.87,268.0,267.31,267.34,10750.0,267.87,268.0,267.31,267.34,10750.0
2023-11-15 15:30:00,267.32,267.45,266.35,266.98,100370.0,267.32,267.45,266.35,266.98,100370.0
2023-11-16 09:30:00,267.72,268.92,266.88,268.82,14103.0,267.72,268.92,266.88,268.82,14103.0
2023-11-16 10:00:00,268.48,269.29,267.65,268.26,12734.0,268.48,269.29,267.65,268.26,12734.0
2023-11-16 10:30:00,268.23,268.24,267.42,267.61,23060.0,268.23,268.24,267.42,267.61,23060.0
2023-11-16 11:00:00,267.86,268.38,267.08,267.67,18081.0,267.86,268.38,267.08,267.67,18081.0
2023-11-16 11:30:00,267.72,268.12,266.56,267.38,13197.0,267.72,268.12,266.56,267.38,13197.0
2023-11-16 12:00:00,267.79,267.79,266.8,266.8,5388.0,267.79,267.79,266.8,266.8,5388.0
2023-11-16 12:30:00,266.78,267.55,266.72,267.52,4964.0,266.78,267.55,266.72,267.52,4964.0
2023-11-16 13:00:00,267.51,268.24,267.22,267.84,4279.0,267.51,268.24,267.22,267.84,4279.0
2023-11-16 13:30:00,267.66,267.67,266.62,267.25,6990.0,267.66,267.67,266.62,267.25,6990.0
2023-11-16 14:00:00,266.96,267.7,266.96,267.69,4766.0,266.96,267.7,266.96,267.69,4766.0
2023-11-16 14:30:00,267.75,268.19,267.48,267.96,6118.0,267.75,268.19,267.48,267.96,6118.0
2023-11-16 15:00:00,267.71,267.71,266.71,266.71,10380.0,267.71,267.71,266.71,266.71,10380.0
2023-11-16 15:30:00,266.8,267.04,266.0,266.32,63317.0,266.8,267.04,266.0,266.32,63317.0
2023-11-17 09:30:00,268.01,268.01,265.68,265.72,25800.0,268.01,268.01,265.68,265.72,25800.0
2023-11-17 10:00:00,265.59,266.68,264.05,264.05,14772.0,265.59,266.68,264.05,264.05,14772.0
2023-11-17 10:30:00,264.31,264.85,264.31,264.64,8045.0,264.31,264.85,264.31,264.64,8045.0
2023-11-17 11:00:00,264.86,264.93,262.63,263.06,9229.0,264.86,264.93,262.63,263.06,9229.0
2023-11-17 11:30:00,263.16,263.64,262.38,262.44,9651.0,263.16,263.64,262.38,262.44,9651.0
2023-11-17 12:00:00,262.46,263.65,262.16,262.21,20895.0,262.46,263.65,262.16,262.21,20895.0
2023-11-17 12:30:00,262.02,262.16,261.11,261.82,8463.0,262.02,262.16,261.11,261.82,8463.0
2023-11-17 13:00:00,261.84,262.23,261.55,261.98,8576.0,261.84,262.23,261.55,261.98,8576.0
2023-11-17 13:30:00,261.93,262.93,261.74,262.13,14124.0,261.93,262.93,261.74,262.13,14124.0
2023-11-17 14:00:00,261.96,262.43,261.72,262.02,9460.0,261.96,262.43,261.72,262.02,9460.0
2023-11-17 14:30:00,262.13,263.0,261.76,262.1,12060.0,262.13,263.0,261.76,262.1,12060.0
2023-11-17 15:00:00,262.11,262.11,261.61,261.99,13384.0,262.11,262.11,261.61,261.99,13384.0
2023-11-17 15:30:00,262.1,262.56,260.9,261.82,90997.0,262.1,262.56,260.9,261.82,90997.0
2023-11-20 09:30:00,262.18,263.5,258.89,262.81,23005.0,262.18,263.5,258.89,262.81,23005.0
2023-11-20 10:00:00,262.36,263.11,261.93,262.38,10887.0,262.36,263.11,261.93,262.38,10887.0
2023-11-20 10:30:00,262.17,262.74,261.95,262.34,8515.0,262.17,262.74,261.95,262.34,8515.0
2023-11-20 11:00:00,262.3,262.3,260.63,260.71,13118.0,262.3,262.3,260.63,260.71,13118.0
2023-11-20 11:30:00,260.69,261.13,260.17,260.21,11262.0,260.69,261.13,260.17,260.21,11262.0
2023-11-20 12:00:00,260.34,260.74,259.95,260.15,13184.0,260.34,260.74,259.95,260.15,13184.0
2023-11-20 12:30:00,260.3,260.4,259.74,260.08,13937.0,260.3,260.4,259.74,260.08,13937.0
2023-11-20 13:00:00,260.11,261.48,260.03,261.47,13936.0,260.11,261.48,260.03,261.47,13936.0
2023-11-20 13:30:00,261.41,262.3,261.41,262.26,11176.0,261.41,262.3,261.41,262.26,11176.0
2023-11-20 14:00:00,262.33,262.46,261.35,261.36,15096.0,262.33,262.46,261.35,261.36,15096.0
2023-11-20 14:30:00,261.51,261.71,260.91,261.16,11614.0,261.51,261.71,260.91,261.16,11614.0
2023-11-20 15:00:00,261.23,261.6,260.89,261.43,17242.0,261.23,261.6,260.89,261.43,17242.0
2023-11-20 15:30:00,261.4,262.15,260.73,260.93,58180.0,261.4,262.15,260.73,260.93,58180.0
2023-11-21 09:30:00,269.86,279.4,269.0,275.0,100629.0,269.86,279.4,269.0,275.0,100629.0
2023-11-21 10:00:00,275.03,278.56,273.66,273.66,37503.0,275.03,278.56,273.66,273.66,37503.0
2023-11-21 10:30:00,273.77,275.66,273.77,275.29,18198.0,273.77,275.66,273.77,275.29,18198.0
2023-11-21 11:00:00,275.29,276.95,274.95,276.74,9378.0,275.29,276.95,274.95,276.74,9378.0
2023-11-21 11:30:00,276.91,278.46,276.58,277.94,12665.0,276.91,278.46,276.58,277.94,12665.0
2023-11-21 12:00:00,278.14,278.14,277.08,277.49,7031.0,278.14,278.14,277.08,277.49,7031.0
2023-11-21 12:30:00,277.56,277.74,276.55,276.75,21236.0,277.56,277.74,276.55,276.75,21236.0
2023-11-21 13:00:00,277.13,277.18,275.69,275.69,8473.0,277.13,277.18,275.69,275.69,8473.0
2023-11-21 13:30:00,275.68,276.37,274.87,275.95,23745.0,275.68,276.37,274.87,275.95,23745.0
2023-11-21 14:00:00,275.93,276.26,274.78,275.24,12501.0,275.93,276.26,274.78,275.24,12501.0
2023-11-21 14:30:00,275.25,275.31,274.72,275.1,10756.0,275.25,275.31,274.72,275.1,10756.0
2023-11-21 15:00:00,275.24,275.38,274.45,274.96,21184.0,275.24,275.38,274.45,274.96,21184.0
2023-11-21 15:30:00,274.83,274.98,274.05,274.7,68368.0,274.83,274.98,274.05,274.7,68368.0
2023-11-22 09:30:00,275.79,276.95,273.88,275.62,36797.0,275.79,276.95,273.88,275.62,36797.0
2023-11-22 10:00:00,275.7,277.27,275.0,276.54,9317.0,275.7,277.27,275.0,276.54,9317.0
2023-11-22 10:30:00,276.76,276.76,275.77,276.42,9441.0,276.76,276.76,275.77,276.42,9441.0
2023-11-22 11:00:00,276.47,276.59,275.97,276.22,8678.0,276.47,276.59,275.97,276.22,8678.0
2023-11-22 11:30:00,276.35,278.02,275.8,278.02,9774.0,276.35,278.02,275.8,278.02,9774.0
2023-11-22 12:00:00,277.63,277.9,276.98,277.2,4726.0,277.63,277.9,276.98,277.2,4726.0
2023-11-22 12:30:00,277.15,277.41,276.75,276.88,4194.0,277.15,277.41,276.75,276.88,4194.0
2023-11-22 13:00:00,276.75,276.75,276.11,276.28,3226.0,276.75,276.75,276.11,276.28,3226.0
2023-11-22 13:30:00,276.33,276.38,276.0,276.04,6251.0,276.33,276.38,276.0,276.04,6251.0
2023-11-22 14:00:00,276.08,276.22,275.81,275.9,8232.0,276.08,276.22,275.81,275.9,8232.0
2023-11-22 14:30:00,276.03,276.26,275.57,276.01,5135.0,276.03,276.26,275.57,276.01,5135.0
2023-11-22 15:00:00,275.86,276.36,275.85,276.19,4356.0,275.86,276.36,275.85,276.19,4356.0
2023-11-22 15:30:00,276.24,276.72,276.05,276.1,39016.0,276.24,276.72,276.05,276.1,39016.0
2023-11-24 09:30:00,276.28,279.04,275.4,277.25,17711.0,276.28,279.04,275.4,277.25,17711.0
2023-11-24 10:00:00,276.75,278.36,276.75,278.24,14656.0,276.75,278.36,276.75,278.24,14656.0
2023-11-24 10:30:00,277.96,278.85,277.78,278.24,11080.0,277.96,278.85,277.78,278.24,11080.0
2023-11-24 11:00:00,278.37,279.78,277.86,278.39,16074.0,278.37,279.78,277.86,278.39,16074.0
2023-11-24 11:30:00,278.36,279.08,277.99,278.49,6747.0,278.36,279.08,277.99,278.49,6747.0
2023-11-24 12:00:00,278.69,279.7,278.67,279.47,14527.0,278.69,279.7,278.67,279.47,14527.0
2023-11-24 12:30:00,279.45,280.87,279.45,280.2,51255.0,279.45,280.87,279.45,280.2,51255.0
2023-11-27 09:30:00,278.6,279.86,277.64,278.99,16820.0,278.6,279.86,277.64,278.99,16820.0
2023-11-27 10:00:00,278.55,279.8,278.33,279.45,10102.0,278.55,279.8,278.33,279.45,10102.0
2023-11-27 10:30:00,279.47,280.03,279.16,279.35,68806.0,279.47,280.03,279.16,279.35,68806.0
2023-11-27 11:00:00,279.35,279.58,278.31,279.01,11925.0,279.35,279.58,278.31,279.01,11925.0
2023-11-27 11:30:00,279.07,279.63,278.94,278.94,6262.0,279.07,279.63,278.94,278.94,6262.0
2023-11-27 12:00:00,279.3,279.78,279.3,279.56,3419.0,279.3,279.78,279.3,279.56,3419.0
2023-11-27 12:30:00,279.41,279.65,278.47,278.48,32818.0,279.41,279.65,278.47,278.48,32818.0
2023-11-27 13:00:00,278.28,278.33,277.72,277.8,8148.0,278.28,278.33,277.72,277.8,8148.0
2023-11-27 13:30:00,277.81,277.98,276.03,276.23,24439.0,277.81,277.98,276.03,276.23,24439.0
2023-11-27 14:00:00,276.57,276.62,275.91,276.33,7057.0,276.57,276.62,275.91,276.33,7057.0
2023-11-27 14:30:00,276.14,276.5,275.83,275.89,22531.0,276.14,276.5,275.83,275.89,22531.0
2023-11-27 15:00:00,275.86,277.09,275.73,276.84,19991.0,275.86,277.09,275.73,276.84,19991.0
2023-11-27 15:30:00,276.82,277.52,276.68,277.01,38454.0,276.82,277.52,276.68,277.01,38454.0
2023-11-28 09:30:00,277.0,277.0,273.6,274.97,8215.0,277.0,277.0,273.6,274.97,8215.0
2023-11-28 10:00:00,274.54,275.44,274.03,275.44,6527.0,274.54,275.44,274.03,275.44,6527.0
2023-11-28 10:30:00,275.16,277.21,275.16,277.21,3357.0,275.16,277.21,275.16,277.21,3357.0
2023-11-28 11:00:00,277.35,277.47,276.11,276.54,2473.0,277.35,277.47,276.11,276.54,2473.0
2023-11-28 11:30:00,276.74,277.02,276.27,276.96,6072.0,276.74,277.02,276.27,276.96,6072.0
2023-11-28 12:00:00,277.09,277.09,275.54,275.73,2919.0,277.09,277.09,275.54,275.73,2919.0
2023-11-28 12:30:00,275.56,276.04,275.38,275.39,1701.0,275.56,276.04,275.38,275.39,1701.0
2023-11-28 13:00:00,275.42,275.42,274.59,275.0,4131.0,275.42,275.42,274.59,275.0,4131.0
2023-11-28 13:30:00,275.01,275.76,274.6,275.61,6789.0,275.01,275.76,274.6,275.61,6789.0
2023-11-28 14:00:00,275.69,276.52,275.65,276.26,6778.0,275.69,276.52,275.65,276.26,6778.0
2023-11-28 14:30:00,276.16,276.47,276.16,276.24,2158.0,276.16,276.47,276.16,276.24,2158.0
2023-11-28 15:00:00,276.25,276.58,275.72,275.73,7835.0,276.25,276.58,275.72,275.73,7835.0
2023-11-28 15:30:00,275.42,276.42,275.2,275.81,40234.0,275.42,276.42,275.2,275.81,40234.0
2023-11-29 09:30:00,278.34,281.98,278.34,281.98,12827.0,278.34,281.98,278.34,281.98,12827.0
2023-11-29 10:00:00,281.37,281.37,279.3,279.54,2990.0,281.37,281.37,279.3,279.54,2990.0
2023-11-29 10:30:00,279.38,280.19,279.37,279.76,5246.0,279.38,280.19,279.37,279.76,5246.0
2023-11-29 11:00:00,279.55,279.99,277.92,278.32,4079.0,279.55,279.99,277.92,278.32,4079.0
2023-11-29 11:30:00,278.41,280.3,278.41,279.46,4985.0,278.41,280.3,278.41,279.46,4985.0
2023-11-29 12:00:00,279.79,281.07,279.79,280.65,5576.0,279.79,281.07,279.79,280.65,5576.0
2023-11-29 12:30:00,280.38,280.38,279.95,280.11,6713.0,280.38,280.38,279.95,280.11,6713.0
2023-11-29 13:00:00,280.17,280.98,280.02,280.43,10905.0,280.17,280.98,280.02,280.43,10905.0
2023-11-29 13:30:00,279.96,280.03,279.41,279.55,6128.0,279.96,280.03,279.41,279.55,6128.0
2023-11-29 14:00:00,279.56,280.06,279.36,279.99,6301.0,279.56,280.06,279.36,279.99,6301.0
2023-11-29 14:30:00,279.91,279.94,278.62,278.68,7649.0,279.91,279.94,278.62,278.68,7649.0
2023-11-29 15:00:00,278.75,279.67,278.69,279.42,6911.0,278.75,279.67,278.69,279.42,6911.0
2023-11-29 15:30:00,279.34,280.49,279.27,279.7,33266.0,279.34,280.49,279.27,279.7,33266.0
2023-11-30 09:30:00,281.1,281.1,276.93,276.93,16367.0,281.1,281.1,276.93,276.93,16367.0
2023-11-30 10:00:00,277.5,280.4,276.84,280.23,11282.0,277.5,280.4,276.84,280.23,11282.0
2023-11-30 10:30:00,280.26,281.53,279.67,281.32,11126.0,280.26,281.53,279.67,281.32,11126.0
2023-11-30 11:00:00,281.94,282.65,281.12,281.32,13906.0,281.94,282.65,281.12,281.32,13906.0
2023-11-30 11:30:00,281.34,281.49,279.54,279.6,5101.0,281.34,281.49,279.54,279.6,5101.0
2023-11-30 12:00:00,279.61,280.05,278.73,279.43,11771.0,279.61,280.05,278.73,279.43,11771.0
2023-11-30 12:30:00,279.12,279.74,278.67,279.1,5524.0,279.12,279.74,278.67,279.1,5524.0
2023-11-30 13:00:00,279.1,279.1,277.98,278.0,7911.0,279.1,279.1,277.98,278.0,7911.0
2023-11-30 13:30:00,278.11,278.74,277.75,277.91,8707.0,278.11,278.74,277.75,277.91,8707.0
2023-11-30 14:00:00,277.79,279.62,277.62,279.35,14360.0,277.79,279.62,277.62,279.35,14360.0
2023-11-30 14:30:00,279.35,280.15,278.96,280.0,6332.0,279.35,280.15,278.96,280.0,6332.0
2023-11-30 15:00:00,280.0,280.07,279.27,279.6,16146.0,280.0,280.07,279.27,279.6,16146.0
2023-11-30 15:30:00,279.71,280.76,279.54,280.44,34495.0,279.71,280.76,279.54,280.44,34495.0
2023-12-01 09:30:00,279.75,281.15,278.01,278.46,11397.0,279.75,281.15,278.01,278.46,11397.0
2023-12-01 10:00:00,278.76,280.67,278.5,279.9,16632.0,278.76,280.67,278.5,279.9,16632.0
2023-12-01 10:30:00,279.53,280.21,279.45,279.63,9617.0,279.53,280.21,279.45,279.63,9617.0
2023-12-01 11:00:00,279.07,280.65,278.64,280.5,6547.0,279.07,280.65,278.64,280.5,6547.0
2023-12-01 11:30:00,279.93,283.4,279.82,282.14,5128.0,279.93,283.4,279.82,282.14,5128.0
2023-12-01 12:00:00,282.69,284.8,282.69,284.43,7530.0,282.69,284.8,282.69,284.43,7530.0
2023-12-01 12:30:00,284.43,286.2,284.43,285.24,12309.0,284.43,286.2,284.43,285.24,12309.0
2023-12-01 13:00:00,285.43,286.0,285.11,285.43,5440.0,285.43,286.0,285.11,285.43,5440.0
2023-12-01 13:30:00,285.37,286.92,285.28,286.78,7875.0,285.37,286.92,285.28,286.78,7875.0
2023-12-01 14:00:00,286.78,286.78,285.64,286.02,7163.0,286.78,286.78,285.64,286.02,7163.0
2023-12-01 14:30:00,286.04,286.85,286.04,286.47,11957.0,286.04,286.85,286.04,286.47,11957.0
2023-12-01 15:00:00,286.47,287.4,286.21,287.4,18723.0,286.47,287.4,286.21,287.4,18723.0
2023-12-01 15:30:00,287.54,288.98,287.02,288.77,66851.0,287.54,288.98,287.02,288.77,66851.0
2023-12-04 09:30:00,288.0,291.56,286.93,288.84,13354.0,288.0,291.56,286.93,288.84,13354.0
2023-12-04 10:00:00,288.88,291.49,287.98,290.67,12583.0,288.88,291.49,287.98,290.67,12583.0
2023-12-04 10:30:00,290.48,291.16,289.71,289.71,27284.0,290.48,291.16,289.71,289.71,27284.0
2023-12-04 11:00:00,289.61,291.09,289.3,290.29,14692.0,289.61,291.09,289.3,290.29,14692.0
2023-12-04 11:30:00,290.09,290.6,289.85,290.04,6800.0,290.09,290.6,289.85,290.04,6800.0
2023-12-04 12:00:00,289.74,290.43,289.28,289.76,6725.0,289.74,290.43,289.28,289.76,6725.0
2023-12-04 12:30:00,289.76,290.3,289.31,290.3,5606.0,289.76,290.3,289.31,290.3,5606.0
2023-12-04 13:00:00,290.15,290.15,288.8,288.82,6720.0,290.15,290.15,288.8,288.82,6720.0
2023-12-04 13:30:00,288.82,289.02,288.64,288.92,4568.0,288.82,289.02,288.64,288.92,4568.0
2023-12-04 14:00:00,288.94,289.38,288.3,288.55,11736.0,288.94,289.38,288.3,288.55,11736.0
2023-12-04 14:30:00,288.59,288.88,288.38,288.53,5702.0,288.59,288.88,288.38,288.53,5702.0
2023-12-04 15:00:00,288.61,288.62,287.47,287.75,6506.0,288.61,288.62,287.47,287.75,6506.0
2023-12-04 15:30:00,287.84,289.0,287.57,288.79,35967.0,287.84,289.0,287.57,288.79,35967.0
2023-12-05 09:30:00,287.0,290.19,285.72,286.44,12443.0,287.0,290.19,285.72,286.44,12443.0
2023-12-05 10:00:00,285.94,286.88,284.78,285.06,5976.0,285.94,286.88,284.78,285.06,5976.0
2023-12-05 10:30:00,284.94,285.78,284.08,285.62,8554.0,284.94,285.78,284.08,285.62,8554.0
2023-12-05 11:00:00,285.54,286.52,284.96,286.47,28597.0,285.54,286.52,284.96,286.47,28597.0
2023-12-05 11:30:00,286.62,286.62,285.2,285.66,16092.0,286.62,286.62,285.2,285.66,16092.0
2023-12-05 12:00:00,284.97,285.17,282.44,282.88,45315.0,284.97,285.17,282.44,282.88,45315.0
2023-12-05 12:30:00,283.1,283.78,282.36,283.6,15544.0,283.1,283.78,282.36,283.6,15544.0
2023-12-05 13:00:00,283.5,284.75,282.78,283.8,19477.0,283.5,284.75,282.78,283.8,19477.0
2023-12-05 13:30:00,283.67,283.92,282.85,283.6,4926.0,283.67,283.92,282.85,283.6,4926.0
2023-12-05 14:00:00,283.79,283.93,283.28,283.46,5509.0,283.79,283.93,283.28,283.46,5509.0
2023-12-05 14:30:00,283.43,284.79,283.3,284.41,8144.0,283.43,284.79,283.3,284.41,8144.0
2023-12-05 15:00:00,284.5,285.1,284.0,284.81,8721.0,284.5,285.1,284.0,284.81,8721.0
2023-12-05 15:30:00,284.78,285.26,284.28,284.95,33524.0,284.78,285.26,284.28,284.95,33524.0
2023-12-06 09:30:00,287.0,287.95,283.46,286.0,20748.0,287.0,287.95,283.46,286.0,20748.0
2023-12-06 10:00:00,285.88,287.72,285.65,287.38,15918.0,285.88,287.72,285.65,287.38,15918.0
2023-12-06 10:30:00,287.38,290.07,287.03,289.94,31258.0,287.38,290.07,287.03,289.94,31258.0
2023-12-06 11:00:00,290.21,290.65,288.65,289.74,8607.0,290.21,290.65,288.65,289.74,8607.0
2023-12-06 11:30:00,289.58,290.53,289.57,290.02,7339.0,289.58,290.53,289.57,290.02,7339.0
2023-12-06 12:00:00,289.55,289.88,289.33,289.44,5178.0,289.55,289.88,289.33,289.44,5178.0
2023-12-06 12:30:00,289.28,289.93,289.06,289.19,3773.0,289.28,289.93,289.06,289.19,3773.0
2023-12-06 13:00:00,289.33,290.51,289.3,290.51,2446.0,289.33,290.51,289.3,290.51,2446.0
2023-12-06 13:30:00,290.23,290.39,289.93,290.0,3486.0,290.23,290.39,289.93,290.0,3486.0
2023-12-06 14:00:00,290.32,290.86,289.86,290.58,3954.0,290.32,290.86,289.86,290.58,3954.0
2023-12-06 14:30:00,290.68,291.35,290.48,290.49,5301.0,290.68,291.35,290.48,290.49,5301.0
2023-12-06 15:00:00,290.58,291.45,290.48,290.63,13024.0,290.58,291.45,290.48,290.63,13024.0
2023-12-06 15:30:00,290.5,290.7,289.42,289.53,28927.0,290.5,290.7,289.42,289.53,28927.0
2023-12-07 09:30:00,289.43,291.33,287.0,290.89,14384.0,289.43,291.33,287.0,290.89,14384.0
2023-12-07 10:00:00,290.9,292.38,289.05,292.3,7296.0,290.9,292.38,289.05,292.3,7296.0
2023-12-07 10:30:00,292.51,292.75,290.09,291.44,7129.0,292.51,292.75,290.09,291.44,7129.0
2023-12-07 11:00:00,291.73,291.73,290.38,291.24,5595.0,291.73,291.73,290.38,291.24,5595.0
2023-12-07 11:30:00,290.84,291.61,290.84,291.0,3803.0,290.84,291.61,290.84,291.0,3803.0
2023-12-07 12:00:00,291.37,291.37,290.7,290.92,1896.0,291.37,291.37,290.7,290.92,1896.0
2023-12-07 12:30:00,290.88,291.32,290.87,291.28,2701.0,290.88,291.32,290.87,291.28,2701.0
2023-12-07 13:00:00,291.28,292.41,291.25,291.32,2983.0,291.28,292.41,291.25,291.32,2983.0
2023-12-07 13:30:00,291.54,292.7,291.54,292.36,2600.0,291.54,292.7,291.54,292.36,2600.0
2023-12-07 14:00:00,292.25,292.39,291.94,292.38,5824.0,292.25,292.39,291.94,292.38,5824.0
2023-12-07 14:30:00,292.52,293.52,292.52,292.9,9996.0,292.52,293.52,292.52,292.9,9996.0
2023-12-07 15:00:00,292.62,293.67,292.62,293.51,11304.0,292.62,293.67,292.62,293.51,11304.0
2023-12-07 15:30:00,293.67,293.73,292.56,293.31,34499.0,293.67,293.73,292.56,293.31,34499.0
2023-12-08 09:30:00,291.07,294.17,288.44,292.71,10942.0,291.07,294.17,288.44,292.71,10942.0
2023-12-08 10:00:00,293.37,294.88,292.72,294.73,14657.0,293.37,294.88,292.72,294.73,14657.0
2023-12-08 10:30:00,295.0,295.66,293.03,295.49,19041.0,295.0,295.66,293.03,295.49,19041.0
2023-12-08 11:00:00,295.02,295.16,292.62,293.06,8627.0,295.02,295.16,292.62,293.06,8627.0
2023-12-08 11:30:00,293.43,293.82,292.53,292.93,11744.0,293.43,293.82,292.53,292.93,11744.0
2023-12-08 12:00:00,293.28,293.46,292.93,293.09,6353.0,293.28,293.46,292.93,293.09,6353.0
2023-12-08 12:30:00,293.09,293.32,291.77,292.0,7111.0,293.09,293.32,291.77,292.0,7111.0
2023-12-08 13:00:00,291.7,292.86,291.64,291.92,5966.0,291.7,292.86,291.64,291.92,5966.0
2023-12-08 13:30:00,291.81,292.77,291.79,292.43,3369.0,291.81,292.77,291.79,292.43,3369.0
2023-12-08 14:00:00,292.7,293.58,292.56,293.53,7569.0,292.7,293.58,292.56,293.53,7569.0
2023-12-08 14:30:00,293.53,294.83,293.28,293.94,34119.0,293.53,294.83,293.28,293.94,34119.0
2023-12-08 15:00:00,293.72,293.86,292.59,293.12,3937.0,293.72,293.86,292.59,293.12,3937.0
2023-12-08 15:30:00,293.38,293.59,291.97,291.99,65628.0,293.38,293.59,291.97,291.99,65628.0
2023-12-11 09:30:00,293.58,295.55,292.91,294.77,11995.0,293.58,295.55,292.91,294.77,11995.0
2023-12-11 10:00:00,294.89,294.92,293.41,294.3,7858.0,294.89,294.92,293.41,294.3,7858.0
2023-12-11 10:30:00,294.3,295.59,294.2,295.03,13982.0,294.3,295.59,294.2,295.03,13982.0
2023-12-11 11:00:00,295.07,296.04,294.82,295.79,8185.0,295.07,296.04,294.82,295.79,8185.0
2023-12-11 11:30:00,296.05,296.07,294.71,295.03,5440.0,296.05,296.07,294.71,295.03,5440.0
2023-12-11 12:00:00,295.14,295.14,294.23,294.7,4720.0,295.14,295.14,294.23,294.7,4720.0
2023-12-11 12:30:00,294.74,295.48,294.54,295.25,3793.0,294.74,295.48,294.54,295.25,3793.0
2023-12-11 13:00:00,294.85,294.85,293.79,294.3,5043.0,294.85,294.85,293.79,294.3,5043.0
2023-12-11 13:30:00,294.44,294.9,294.26,294.81,2422.0,294.44,294.9,294.26,294.81,2422.0
2023-12-11 14:00:00,295.02,295.53,294.98,295.28,4338.0,295.02,295.53,294.98,295.28,4338.0
2023-12-11 14:30:00,295.09,295.51,294.99,295.35,6271.0,295.09,295.51,294.99,295.35,6271.0
2023-12-11 15:00:00,295.33,296.1,295.14,295.35,7801.0,295.33,296.1,295.14,295.35,7801.0
2023-12-11 15:30:00,295.19,296.46,294.89,296.39,29221.0,295.19,296.46,294.89,296.39,29221.0
2023-12-12 09:30:00,297.97,298.04,293.75,294.63,12655.0,297.97,298.04,293.75,294.63,12655.0
2023-12-12 10:00:00,294.5,294.94,293.7,294.9,8737.0,294.5,294.94,293.7,294.9,8737.0
2023-12-12 10:30:00,295.0,297.72,294.91,296.94,20625.0,295.0,297.72,294.91,296.94,20625.0
2023-12-12 11:00:00,296.94,298.13,296.94,298.1,5193.0,296.94,298.13,296.94,298.1,5193.0
2023-12-12 11:30:00,298.12,298.46,297.21,298.3,9492.0,298.12,298.46,297.21,298.3,9492.0
2023-12-12 12:00:00,298.43,299.18,298.09,299.11,2731.0,298.43,299.18,298.09,299.11,2731.0
2023-12-12 12:30:00,299.14,299.14,298.61,298.67,3538.0,299.14,299.14,298.61,298.67,3538.0
2023-12-12 13:00:00,298.0,299.43,297.99,298.8,5125.0,298.0,299.43,297.99,298.8,5125.0
2023-12-12 13:30:00,298.8,298.85,298.22,298.74,4714.0,298.8,298.85,298.22,298.74,4714.0
2023-12-12 14:00:00,298.77,299.25,298.75,298.75,6426.0,298.77,299.25,298.75,298.75,6426.0
2023-12-12 14:30:00,298.6,298.6,297.5,297.65,3241.0,298.6,298.6,297.5,297.65,3241.0
2023-12-12 15:00:00,297.62,298.59,297.39,298.37,4977.0,297.62,298.59,297.39,298.37,4977.0
2023-12-12 15:30:00,298.18,298.33,296.9,297.74,81209.0,298.18,298.33,296.9,297.74,81209.0
2023-12-13 09:30:00,297.33,301.05,297.33,300.37,19998.0,297.33,301.05,297.33,300.37,19998.0
2023-12-13 10:00:00,300.34,302.23,300.04,301.03,11367.0,300.34,302.23,300.04,301.03,11367.0
2023-12-13 10:30:00,300.94,301.93,300.1,301.76,7052.0,300.94,301.93,300.1,301.76,7052.0
2023-12-13 11:00:00,301.76,301.77,299.84,300.65,9777.0,301.76,301.77,299.84,300.65,9777.0
2023-12-13 11:30:00,300.68,300.9,299.72,299.72,4611.0,300.68,300.9,299.72,299.72,4611.0
2023-12-13 12:00:00,299.72,299.74,298.63,299.27,6810.0,299.72,299.74,298.63,299.27,6810.0
2023-12-13 12:30:00,299.38,300.39,299.27,299.85,6667.0,299.38,300.39,299.27,299.85,6667.0
2023-12-13 13:00:00,299.5,300.49,299.49,300.45,5877.0,299.5,300.49,299.49,300.45,5877.0
2023-12-13 13:30:00,300.26,301.56,300.26,301.5,7354.0,300.26,301.56,300.26,301.5,7354.0
2023-12-13 14:00:00,301.89,307.49,301.88,307.11,28145.0,301.89,307.49,301.88,307.11,28145.0
2023-12-13 14:30:00,307.07,310.56,306.12,310.25,63314.0,307.07,310.56,306.12,310.25,63314.0
2023-12-13 15:00:00,310.24,311.32,309.0,310.2,22450.0,310.24,311.32,309.0,310.2,22450.0
2023-12-13 15:30:00,310.36,312.74,310.06,311.99,65804.0,310.36,312.74,310.06,311.99,65804.0
2023-12-14 09:30:00,314.79,320.47,313.62,317.13,28222.0,314.79,320.47,313.62,317.13,28222.0
2023-12-14 10:00:00,318.12,319.95,317.47,319.94,24465.0,318.12,319.95,317.47,319.94,24465.0
2023-12-14 10:30:00,320.07,320.4,317.56,320.03,46268.0,320.07,320.4,317.56,320.03,46268.0
2023-12-14 11:00:00,319.97,320.12,318.48,319.04,11977.0,319.97,320.12,318.48,319.04,11977.0
2023-12-14 11:30:00,319.05,319.34,318.16,319.3,5720.0,319.05,319.34,318.16,319.3,5720.0
2023-12-14 12:00:00,319.16,320.39,318.11,320.14,21311.0,319.16,320.39,318.11,320.14,21311.0
2023-12-14 12:30:00,320.16,321.13,319.78,319.78,22316.0,320.16,321.13,319.78,319.78,22316.0
2023-12-14 13:00:00,319.49,319.86,318.64,318.8,159758.0,319.49,319.86,318.64,318.8,159758.0
2023-12-14 13:30:00,318.84,319.01,318.11,318.51,20998.0,318.84,319.01,318.11,318.51,20998.0
2023-12-14 14:00:00,318.58,319.31,318.27,318.4,15338.0,318.58,319.31,318.27,318.4,15338.0
2023-12-14 14:30:00,318.39,319.23,318.11,319.23,12025.0,318.39,319.23,318.11,319.23,12025.0
2023-12-14 15:00:00,319.36,320.04,318.38,318.75,14042.0,319.36,320.04,318.38,318.75,14042.0
2023-12-14 15:30:00,318.79,321.35,318.76,321.32,100719.0,318.79,321.35,318.76,321.32,100719.0
2023-12-15 09:30:00,317.13,320.52,312.93,316.11,87135.0,317.13,320.52,312.93,316.11,87135.0
2023-12-15 10:00:00,316.78,318.01,315.79,316.75,15221.0,316.78,318.01,315.79,316.75,15221.0
2023-12-15 10:30:00,316.72,318.06,316.11,317.68,16979.0,316.72,318.06,316.11,317.68,16979.0
2023-12-15 11:00:00,317.07,317.53,316.0,316.19,22313.0,317.07,317.53,316.0,316.19,22313.0
2023-12-15 11:30:00,316.22,316.78,316.03,316.43,12558.0,316.22,316.78,316.03,316.43,12558.0
2023-12-15 12:00:00,316.69,317.79,316.48,317.16,39916.0,316.69,317.79,316.48,317.16,39916.0
2023-12-15 12:30:00,316.9,317.74,316.79,317.28,28871.0,316.9,317.74,316.79,317.28,28871.0
2023-12-15 13:00:00,317.36,317.53,316.79,316.92,6933.0,317.36,317.53,316.79,316.92,6933.0
2023-12-15 13:30:00,316.98,317.14,316.29,317.09,7052.0,316.98,317.14,316.29,317.09,7052.0
2023-12-15 14:00:00,317.0,318.33,316.89,318.11,18667.0,317.0,318.33,316.89,318.11,18667.0
2023-12-15 14:30:00,318.25,319.11,317.98,318.84,36805.0,318.25,319.11,317.98,318.84,36805.0
2023-12-15 15:00:00,319.01,319.08,317.31,317.46,10630.0,319.01,319.08,317.31,317.46,10630.0
2023-12-15 15:30:00,317.59,321.65,317.09,319.93,149229.0,317.59,321.65,317.09,319.93,149229.0
2023-12-18 09:30:00,320.35,322.6,317.87,319.59,29752.0,320.35,322.6,317.87,319.59,29752.0
2023-12-18 10:00:00,319.34,321.22,317.92,318.88,39738.0,319.34,321.22,317.92,318.88,39738.0
2023-12-18 10:30:00,318.7,321.07,318.69,320.32,8870.0,318.7,321.07,318.69,320.32,8870.0
2023-12-18 11:00:00,320.01,321.02,319.46,320.64,11845.0,320.01,321.02,319.46,320.64,11845.0
2023-12-18 11:30:00,320.99,321.04,319.38,320.03,9377.0,320.99,321.04,319.38,320.03,9377.0
2023-12-18 12:00:00,320.3,321.18,319.32,320.89,12228.0,320.3,321.18,319.32,320.89,12228.0
2023-12-18 12:30:00,320.71,321.78,320.23,321.75,6852.0,320.71,321.78,320.23,321.75,6852.0
2023-12-18 13:00:00,321.57,321.58,320.34,320.37,9106.0,321.57,321.58,320.34,320.37,9106.0
2023-12-18 13:30:00,320.5,320.92,320.22,320.77,6263.0,320.5,320.92,320.22,320.77,6263.0
2023-12-18 14:00:00,320.72,321.84,320.63,321.45,7687.0,320.72,321.84,320.63,321.45,7687.0
2023-12-18 14:30:00,321.66,322.79,321.48,322.63,17856.0,321.66,322.79,321.48,322.63,17856.0
2023-12-18 15:00:00,322.47,322.66,321.83,322.22,13771.0,322.47,322.66,321.83,322.22,13771.0
2023-12-18 15:30:00,322.21,323.01,322.13,322.15,73104.0,322.21,323.01,322.13,322.15,73104.0
2023-12-19 09:30:00,325.26,326.1,321.99,325.98,8043.0,325.26,326.1,321.99,325.98,8043.0
2023-12-19 10:00:00,325.97,325.97,324.93,325.33,6981.0,325.97,325.97,324.93,325.33,6981.0
2023-12-19 10:30:00,325.4,326.68,325.17,326.06,20876.0,325.4,326.68,325.17,326.06,20876.0
2023-12-19 11:00:00,325.94,327.34,325.78,326.56,8519.0,325.94,327.34,325.78,326.56,8519.0
2023-12-19 11:30:00,326.47,326.9,325.79,325.82,6523.0,326.47,326.9,325.79,325.82,6523.0
2023-12-19 12:00:00,325.82,326.68,325.8,326.08,2702.0,325.82,326.68,325.8,326.08,2702.0
2023-12-19 12:30:00,326.5,326.93,326.5,326.64,2938.0,326.5,326.93,326.5,326.64,2938.0
2023-12-19 13:00:00,326.48,326.69,325.53,325.95,2809.0,326.48,326.69,325.53,325.95,2809.0
2023-12-19 13:30:00,325.93,326.52,325.68,326.17,2507.0,325.93,326.52,325.68,326.17,2507.0
2023-12-19 14:00:00,325.92,327.1,325.92,326.88,7247.0,325.92,327.1,325.92,326.88,7247.0
2023-12-19 14:30:00,327.06,329.29,327.05,329.18,25732.0,327.06,329.29,327.05,329.18,25732.0
2023-12-19 15:00:00,329.17,329.9,329.16,329.7,10615.0,329.17,329.9,329.16,329.7,10615.0
2023-12-19 15:30:00,329.86,330.25,328.63,328.92,30801.0,329.86,330.25,328.63,328.92,30801.0
2023-12-20 09:30:00,328.85,329.56,327.28,329.11,10582.0,328.85,329.56,327.28,329.11,10582.0
2023-12-20 10:00:00,328.85,330.96,328.85,330.48,5709.0,328.85,330.96,328.85,330.48,5709.0
2023-12-20 10:30:00,331.4,332.34,330.18,330.26,15361.0,331.4,332.34,330.18,330.26,15361.0
2023-12-20 11:00:00,330.31,331.03,329.6,329.86,21492.0,330.31,331.03,329.6,329.86,21492.0
2023-12-20 11:30:00,329.75,330.5,329.34,330.5,8000.0,329.75,330.5,329.34,330.5,8000.0
2023-12-20 12:00:00,330.81,333.29,330.81,332.14,9338.0,330.81,333.29,330.81,332.14,9338.0
2023-12-20 12:30:00,332.15,332.7,331.66,332.18,13298.0,332.15,332.7,331.66,332.18,13298.0
2023-12-20 13:00:00,331.77,331.93,330.82,331.2,13551.0,331.77,331.93,330.82,331.2,13551.0
2023-12-20 13:30:00,331.61,331.66,330.82,330.82,9873.0,331.61,331.66,330.82,330.82,9873.0
2023-12-20 14:00:00,330.6,331.52,329.83,330.93,6064.0,330.6,331.52,329.83,330.93,6064.0
2023-12-20 14:30:00,330.86,331.15,326.85,326.85,8045.0,330.86,331.15,326.85,326.85,8045.0
2023-12-20 15:00:00,326.82,327.29,324.73,324.73,22279.0,326.82,327.29,324.73,324.73,22279.0
2023-12-20 15:30:00,324.77,325.89,322.86,323.25,77862.0,324.77,325.89,322.86,323.25,77862.0
2023-12-21 09:30:00,325.84,328.22,323.88,327.0,6588.0,325.84,328.22,323.88,327.0,6588.0
2023-12-21 10:00:00,327.49,329.72,327.2,327.94,11333.0,327.49,329.72,327.2,327.94,11333.0
2023-12-21 10:30:00,328.1,329.16,327.34,328.0,18480.0,328.1,329.16,327.34,328.0,18480.0
2023-12-21 11:00:00,328.18,328.79,327.45,328.57,12039.0,328.18,328.79,327.45,328.57,12039.0
2023-12-21 11:30:00,328.91,328.91,327.5,327.63,6995.0,328.91,328.91,327.5,327.63,6995.0
2023-12-21 12:00:00,327.24,327.53,326.59,327.21,14461.0,327.24,327.53,326.59,327.21,14461.0
2023-12-21 12:30:00,327.47,328.28,327.05,327.49,3581.0,327.47,328.28,327.05,327.49,3581.0
2023-12-21 13:00:00,327.49,328.22,327.04,327.95,5641.0,327.49,328.22,327.04,327.95,5641.0
2023-12-21 13:30:00,328.09,329.17,327.86,328.77,4310.0,328.09,329.17,327.86,328.77,4310.0
2023-12-21 14:00:00,329.0,329.14,328.56,328.78,4777.0,329.0,329.14,328.56,328.78,4777.0
2023-12-21 14:30:00,328.97,329.14,328.51,328.58,9318.0,328.97,329.14,328.51,328.58,9318.0
2023-12-21 15:00:00,328.67,328.8,327.6,328.49,5420.0,328.67,328.8,327.6,328.49,5420.0
2023-12-21 15:30:00,328.73,330.0,328.73,328.79,46339.0,328.73,330.0,328.73,328.79,46339.0
2023-12-22 09:30:00,331.18,332.17,329.78,329.78,5437.0,331.18,332.17,329.78,329.78,5437.0
2023-12-22 10:00:00,330.54,330.98,329.14,330.67,5916.0,330.54,330.98,329.14,330.67,5916.0
2023-12-22 10:30:00,330.09,330.09,329.03,329.27,2479.0,330.09,330.09,329.03,329.27,2479.0
2023-12-22 11:00:00,329.13,329.46,328.39,329.12,7793.0,329.13,329.46,328.39,329.12,7793.0
2023-12-22 11:30:00,329.27,329.59,329.0,329.0,5067.0,329.27,329.59,329.0,329.0,5067.0
2023-12-22 12:00:00,329.19,329.63,329.01,329.48,1234.0,329.19,329.63,329.01,329.48,1234.0
2023-12-22 12:30:00,329.65,330.55,329.64,330.3,1100.0,329.65,330.55,329.64,330.3,1100.0
2023-12-22 13:00:00,330.66,330.9,330.42,330.9,690.0,330.66,330.9,330.42,330.9,690.0
2023-12-22 13:30:00,330.74,330.8,330.39,330.67,2129.0,330.74,330.8,330.39,330.67,2129.0
2023-12-22 14:00:00,330.28,330.28,328.64,328.65,3001.0,330.28,330.28,328.64,328.65,3001.0
2023-12-22 14:30:00,328.31,329.35,328.14,329.12,9059.0,328.31,329.35,328.14,329.12,9059.0
2023-12-22 15:00:00,329.27,329.48,328.42,329.46,12293.0,329.27,329.48,328.42,329.46,12293.0
2023-12-22 15:30:00,329.51,329.94,329.27,329.62,27781.0,329.51,329.94,329.27,329.62,27781.0
2023-12-26 09:30:00,330.06,330.18,328.26,328.77,3668.0,330.06,330.18,328.26,328.77,3668.0
2023-12-26 10:00:00,329.14,329.25,327.98,328.54,18026.0,329.14,329.25,327.98,328.54,18026.0
2023-12-26 10:30:00,328.66,328.66,327.58,328.13,10196.0,328.66,328.66,327.58,328.13,10196.0
2023-12-26 11:00:00,328.18,328.53,327.92,328.4,2042.0,328.18,328.53,327.92,328.4,2042.0
2023-12-26 11:30:00,328.99,329.69,328.99,329.67,2670.0,328.99,329.69,328.99,329.67,2670.0
2023-12-26 12:00:00,329.84,330.65,329.83,330.15,3137.0,329.84,330.65,329.83,330.15,3137.0
2023-12-26 12:30:00,329.81,329.84,329.3,329.3,800.0,329.81,329.84,329.3,329.3,800.0
2023-12-26 13:00:00,329.68,331.15,329.45,330.72,5000.0,329.68,331.15,329.45,330.72,5000.0
2023-12-26 13:30:00,330.83,331.13,330.65,330.88,1600.0,330.83,331.13,330.65,330.88,1600.0
2023-12-26 14:00:00,331.11,331.65,330.81,331.6,7364.0,331.11,331.65,330.81,331.6,7364.0
2023-12-26 14:30:00,331.59,332.16,331.39,331.89,6388.0,331.59,332.16,331.39,331.89,6388.0
2023-12-26 15:00:00,331.83,332.72,331.83,332.72,4305.0,331.83,332.72,331.83,332.72,4305.0
2023-12-26 15:30:00,332.72,332.77,331.4,331.97,17659.0,332.72,332.77,331.4,331.97,17659.0
2023-12-27 09:30:00,332.51,333.29,331.32,332.88,3266.0,332.51,333.29,331.32,332.88,3266.0
2023-12-27 10:00:00,333.54,334.09,332.06,332.13,8437.0,333.54,334.09,332.06,332.13,8437.0
2023-12-27 10:30:00,331.97,332.44,330.35,330.35,8583.0,331.97,332.44,330.35,330.35,8583.0
2023-12-27 11:00:00,330.12,332.5,330.12,332.13,1628.0,330.12,332.5,330.12,332.13,1628.0
2023-12-27 11:30:00,331.87,331.87,330.82,331.26,8364.0,331.87,331.87,330.82,331.26,8364.0
2023-12-27 12:00:00,331.17,332.28,331.17,331.37,8060.0,331.17,332.28,331.17,331.37,8060.0
2023-12-27 12:30:00,331.33,331.53,330.85,331.07,2569.0,331.33,331.53,330.85,331.07,2569.0
2023-12-27 13:00:00,331.13,333.12,331.13,332.4,6728.0,331.13,333.12,331.13,332.4,6728.0
2023-12-27 13:30:00,332.12,332.58,331.74,332.18,3650.0,332.12,332.58,331.74,332.18,3650.0
2023-12-27 14:00:00,332.03,332.59,331.5,331.8,3888.0,332.03,332.59,331.5,331.8,3888.0
2023-12-27 14:30:00,332.2,332.23,331.54,332.05,3550.0,332.2,332.23,331.54,332.05,3550.0
2023-12-27 15:00:00,332.04,333.11,331.9,332.81,3705.0,332.04,333.11,331.9,332.81,3705.0
2023-12-27 15:30:00,332.67,333.55,332.26,333.04,23138.0,332.67,333.55,332.26,333.04,23138.0
2023-12-28 09:30:00,334.07,335.4,332.78,335.4,5620.0,334.07,335.4,332.78,335.4,5620.0
2023-12-28 10:00:00,335.11,335.11,333.53,334.3,3210.0,335.11,335.11,333.53,334.3,3210.0
2023-12-28 10:30:00,334.22,334.23,333.0,333.22,3542.0,334.22,334.23,333.0,333.22,3542.0
2023-12-28 11:00:00,332.62,333.52,332.51,333.21,5120.0,332.62,333.52,332.51,333.21,5120.0
2023-12-28 11:30:00,333.15,333.46,332.7,333.0,2538.0,333.15,333.46,332.7,333.0,2538.0
2023-12-28 12:00:00,333.19,333.35,332.62,333.18,2600.0,333.19,333.35,332.62,333.18,2600.0
2023-12-28 12:30:00,333.5,333.77,333.42,333.68,1478.0,333.5,333.77,333.42,333.68,1478.0
2023-12-28 13:00:00,333.53,333.81,332.89,333.81,1815.0,333.53,333.81,332.89,333.81,1815.0
2023-12-28 13:30:00,334.31,334.54,334.0,334.0,500.0,334.31,334.54,334.0,334.0,500.0
2023-12-28 14:00:00,334.32,334.54,334.01,334.26,2135.0,334.32,334.54,334.01,334.26,2135.0
2023-12-28 14:30:00,334.29,334.29,333.4,333.56,1500.0,334.29,334.29,333.4,333.56,1500.0
2023-12-28 15:00:00,333.67,333.77,333.24,333.24,1500.0,333.67,333.77,333.24,333.24,1500.0
2023-12-28 15:30:00,333.49,334.48,332.71,332.77,18327.0,333.49,334.48,332.71,332.77,18327.0
2023-12-29 09:30:00,332.13,332.13,331.54,331.96,1683.0,332.13,332.13,331.54,331.96,1683.0
2023-12-29 10:00:00,332.17,333.3,331.31,331.31,3745.0,332.17,333.3,331.31,331.31,3745.0
2023-12-29 10:30:00,331.43,331.57,329.72,330.09,10414.0,331.43,331.57,329.72,330.09,10414.0
2023-12-29 11:00:00,330.54,330.54,329.85,329.85,3032.0,330.54,330.54,329.85,329.85,3032.0
2023-12-29 11:30:00,329.69,329.93,329.28,329.73,4251.0,329.69,329.93,329.28,329.73,4251.0
2023-12-29 12:00:00,329.82,330.02,328.24,328.59,5636.0,329.82,330.02,328.24,328.59,5636.0
2023-12-29 12:30:00,328.59,329.38,328.26,329.27,5763.0,328.59,329.38,328.26,329.27,5763.0
2023-12-29 13:00:00,329.23,329.62,327.87,328.55,4755.0,329.23,329.62,327.87,328.55,4755.0
2023-12-29 13:30:00,328.56,329.08,328.05,328.21,3826.0,328.56,329.08,328.05,328.21,3826.0
2023-12-29 14:00:00,328.19,328.69,327.65,328.48,4364.0,328.19,328.69,327.65,328.48,4364.0
2023-12-29 14:30:00,328.44,328.53,327.94,327.94,6835.0,328.44,328.53,327.94,327.94,6835.0
2023-12-29 15:00:00,327.79,328.69,327.59,328.34,6839.0,327.79,328.69,327.59,328.34,6839.0
2023-12-29 15:30:00,328.29,329.27,327.75,329.23,28349.0,328.29,329.27,327.75,329.23,28349.0
2024-01-02 09:30:00,327.57,333.88,327.57,333.43,9206.0,327.57,333.88,327.57,333.43,9206.0
2024-01-02 10:00:00,334.07,334.87,333.45,333.59,6932.0,334.07,334.87,333.45,333.59,6932.0
2024-01-02 10:30:00,333.59,333.7,330.84,331.56,6777.0,333.59,333.7,330.84,331.56,6777.0
2024-01-02 11:00:00,331.32,331.33,329.8,329.81,4596.0,331.32,331.33,329.8,329.81,4596.0
2024-01-02 11:30:00,329.81,330.48,329.79,330.2,8451.0,329.81,330.48,329.79,330.2,8451.0
2024-01-02 12:00:00,330.4,331.28,330.4,330.69,2693.0,330.4,331.28,330.4,330.69,2693.0
2024-01-02 12:30:00,331.44,331.93,331.43,331.59,3808.0,331.44,331.93,331.43,331.59,3808.0
2024-01-02 13:00:00,331.6,331.85,330.54,330.55,5866.0,331.6,331.85,330.54,330.55,5866.0
2024-01-02 13:30:00,330.55,331.54,330.33,330.65,7837.0,330.55,331.54,330.33,330.65,7837.0
2024-01-02 14:00:00,330.75,330.76,329.49,329.52,6463.0,330.75,330.76,329.49,329.52,6463.0
2024-01-02 14:30:00,329.45,330.0,329.05,329.6,6546.0,329.45,330.0,329.05,329.6,6546.0
2024-01-02 15:00:00,329.34,329.41,328.16,329.22,14753.0,329.34,329.41,328.16,329.22,14753.0
2024-01-02 15:30:00,329.22,329.22,327.8,328.79,39064.0,329.22,329.22,327.8,328.79,39064.0
2024-01-03 09:30:00,327.0,327.0,306.42,306.43,72796.0,327.0,327.0,306.42,306.43,72796.0
2024-01-03 10:00:00,307.31,310.14,306.16,308.72,39084.0,307.31,310.14,306.16,308.72,39084.0
2024-01-03 10:30:00,308.4,310.28,306.5,310.01,14908.0,308.4,310.28,306.5,310.01,14908.0
2024-01-03 11:00:00,310.05,311.48,308.6,309.44,19676.0,310.05,311.48,308.6,309.44,19676.0
2024-01-03 11:30:00,309.19,310.33,308.87,309.48,10674.0,309.19,310.33,308.87,309.48,10674.0
2024-01-03 12:00:00,309.34,310.19,308.53,309.35,35291.0,309.34,310.19,308.53,309.35,35291.0
2024-01-03 12:30:00,309.64,310.61,309.17,310.3,14826.0,309.64,310.61,309.17,310.3,14826.0
2024-01-03 13:00:00,310.77,310.77,309.41,309.67,21275.0,310.77,310.77,309.41,309.67,21275.0
2024-01-03 13:30:00,310.07,310.24,308.34,308.34,4673.0,310.07,310.24,308.34,308.34,4673.0
2024-01-03 14:00:00,308.22,310.11,306.42,309.88,10708.0,308.22,310.11,306.42,309.88,10708.0
2024-01-03 14:30:00,309.91,310.13,308.24,308.24,5151.0,309.91,310.13,308.24,308.24,5151.0
2024-01-03 15:00:00,308.08,308.08,305.52,305.67,7165.0,308.08,308.08,305.52,305.67,7165.0
2024-01-03 15:30:00,305.69,307.47,305.63,305.88,46090.0,305.69,307.47,305.63,305.88,46090.0
2024-01-04 09:30:00,303.12,308.47,303.12,306.19,7386.0,303.12,308.47,303.12,306.19,7386.0
2024-01-04 10:00:00,306.5,307.75,306.3,307.2,7046.0,306.5,307.75,306.3,307.2,7046.0
2024-01-04 10:30:00,306.69,307.57,306.21,306.21,7073.0,306.69,307.57,306.21,306.21,7073.0
2024-01-04 11:00:00,306.36,308.86,305.31,308.28,8687.0,306.36,308.86,305.31,308.28,8687.0
2024-01-04 11:30:00,308.04,308.59,307.21,307.64,3100.0,308.04,308.59,307.21,307.64,3100.0
2024-01-04 12:00:00,307.98,308.89,307.47,308.34,3013.0,307.98,308.89,307.47,308.34,3013.0
2024-01-04 12:30:00,308.23,308.23,305.97,306.38,7739.0,308.23,308.23,305.97,306.38,7739.0
2024-01-04 13:00:00,306.23,307.37,306.23,306.4,4808.0,306.23,307.37,306.23,306.4,4808.0
2024-01-04 13:30:00,306.51,307.6,306.3,307.4,8248.0,306.51,307.6,306.3,307.4,8248.0
2024-01-04 14:00:00,307.39,308.35,306.98,308.35,6386.0,307.39,308.35,306.98,308.35,6386.0
2024-01-04 14:30:00,307.87,308.26,306.95,307.99,9020.0,307.87,308.26,306.95,307.99,9020.0
2024-01-04 15:00:00,308.28,308.77,307.2,307.3,8472.0,308.28,308.77,307.2,307.3,8472.0
2024-01-04 15:30:00,307.25,308.13,306.83,307.48,40157.0,307.25,308.13,306.83,307.48,40157.0
2024-01-05 09:30:00,304.29,309.46,302.89,307.8,10858.0,304.29,309.46,302.89,307.8,10858.0
2024-01-05 10:00:00,308.15,310.0,308.07,308.49,16848.0,308.15,310.0,308.07,308.49,16848.0
2024-01-05 10:30:00,308.94,310.15,308.61,309.59,7843.0,308.94,310.15,308.61,309.59,7843.0
2024-01-05 11:00:00,309.57,309.93,308.99,309.03,2492.0,309.57,309.93,308.99,309.03,2492.0
2024-01-05 11:30:00,308.68,309.71,308.36,308.9,6386.0,308.68,309.71,308.36,308.9,6386.0
2024-01-05 12:00:00,308.57,308.57,305.35,305.35,10908.0,308.57,308.57,305.35,305.35,10908.0
2024-01-05 12:30:00,306.04,306.04,304.3,304.3,4510.0,306.04,306.04,304.3,304.3,4510.0
2024-01-05 13:00:00,304.4,304.76,303.52,304.75,13085.0,304.4,304.76,303.52,304.75,13085.0
2024-01-05 13:30:00,305.0,306.34,304.55,305.93,6934.0,305.0,306.34,304.55,305.93,6934.0
2024-01-05 14:00:00,305.89,306.49,305.69,305.69,5414.0,305.89,306.49,305.69,305.69,5414.0
2024-01-05 14:30:00,306.05,306.38,304.19,304.46,13061.0,306.05,306.38,304.19,304.46,13061.0
2024-01-05 15:00:00,304.56,305.33,304.21,304.69,13214.0,304.56,305.33,304.21,304.69,13214.0
2024-01-05 15:30:00,304.5,305.58,304.5,305.11,54505.0,304.5,305.58,304.5,305.11,54505.0
2024-01-08 09:30:00,305.28,306.88,305.28,305.55,3412.0,305.28,306.88,305.28,305.55,3412.0
2024-01-08 10:00:00,306.73,307.88,306.01,307.0,5253.0,306.73,307.88,306.01,307.0,5253.0
2024-01-08 10:30:00,307.35,308.27,306.83,307.13,4413.0,307.35,308.27,306.83,307.13,4413.0
2024-01-08 11:00:00,306.77,307.38,306.13,306.65,10847.0,306.77,307.38,306.13,306.65,10847.0
2024-01-08 11:30:00,307.08,308.74,306.5,308.57,24121.0,307.08,308.74,306.5,308.57,24121.0
2024-01-08 12:00:00,308.77,309.99,308.18,309.49,12474.0,308.77,309.99,308.18,309.49,12474.0
2024-01-08 12:30:00,309.65,310.49,309.37,310.06,28913.0,309.65,310.49,309.37,310.06,28913.0
2024-01-08 13:00:00,310.15,311.22,309.61,310.78,21105.0,310.15,311.22,309.61,310.78,21105.0
2024-01-08 13:30:00,310.71,311.13,309.03,309.97,13444.0,310.71,311.13,309.03,309.97,13444.0
2024-01-08 14:00:00,309.83,311.09,309.7,311.05,2662.0,309.83,311.09,309.7,311.05,2662.0
2024-01-08 14:30:00,310.96,311.64,310.86,311.63,6211.0,310.96,311.64,310.86,311.63,6211.0
2024-01-08 15:00:00,312.03,312.05,310.4,310.41,7586.0,312.03,312.05,310.4,310.41,7586.0
2024-01-08 15:30:00,310.61,311.84,310.23,311.74,55311.0,310.61,311.84,310.23,311.74,55311.0
2024-01-09 09:30:00,307.66,314.49,306.81,314.49,17169.0,307.66,314.49,306.81,314.49,17169.0
2024-01-09 10:00:00,314.12,317.06,314.12,316.42,11459.0,314.12,317.06,314.12,316.42,11459.0
2024-01-09 10:30:00,316.65,316.91,312.51,312.51,14922.0,316.65,316.91,312.51,312.51,14922.0
2024-01-09 11:00:00,312.61,312.61,310.77,311.9,27029.0,312.61,312.61,310.77,311.9,27029.0
2024-01-09 11:30:00,312.2,313.0,307.43,309.05,11149.0,312.2,313.0,307.43,309.05,11149.0
2024-01-09 12:00:00,309.02,309.28,307.86,309.05,8021.0,309.02,309.28,307.86,309.05,8021.0
2024-01-09 12:30:00,310.0,311.09,310.0,310.82,3920.0,310.0,311.09,310.0,310.82,3920.0
2024-01-09 13:00:00,310.97,310.97,307.87,307.87,5106.0,310.97,310.97,307.87,307.87,5106.0
2024-01-09 13:30:00,307.73,308.62,307.38,307.57,3925.0,307.73,308.62,307.38,307.57,3925.0
2024-01-09 14:00:00,307.66,307.66,305.08,305.08,2454.0,307.66,307.66,305.08,305.08,2454.0
2024-01-09 14:30:00,305.38,306.11,301.63,303.81,11934.0,305.38,306.11,301.63,303.81,11934.0
2024-01-09 15:00:00,303.82,304.24,302.24,303.03,15449.0,303.82,304.24,302.24,303.03,15449.0
2024-01-09 15:30:00,303.35,303.4,301.75,302.53,57901.0,303.35,303.4,301.75,302.53,57901.0
2024-01-10 09:30:00,300.0,300.0,293.46,296.65,37836.0,300.0,300.0,293.46,296.65,37836.0
2024-01-10 10:00:00,296.24,298.73,295.07,298.21,9467.0,296.24,298.73,295.07,298.21,9467.0
2024-01-10 10:30:00,298.08,299.16,296.01,299.16,7977.0,298.08,299.16,296.01,299.16,7977.0
2024-01-10 11:00:00,298.63,299.45,297.79,299.31,8092.0,298.63,299.45,297.79,299.31,8092.0
2024-01-10 11:30:00,299.18,299.67,298.76,298.76,6772.0,299.18,299.67,298.76,298.76,6772.0
2024-01-10 12:00:00,298.56,300.54,298.56,300.54,18132.0,298.56,300.54,298.56,300.54,18132.0
2024-01-10 12:30:00,300.3,302.37,300.22,302.14,14342.0,300.3,302.37,300.22,302.14,14342.0
2024-01-10 13:00:00,302.54,305.65,301.62,305.44,18532.0,302.54,305.65,301.62,305.44,18532.0
2024-01-10 13:30:00,305.36,305.5,304.33,305.21,6817.0,305.36,305.5,304.33,305.21,6817.0
2024-01-10 14:00:00,304.93,305.26,303.39,304.77,11324.0,304.93,305.26,303.39,304.77,11324.0
2024-01-10 14:30:00,305.65,306.89,305.33,306.89,8199.0,305.65,306.89,305.33,306.89,8199.0
2024-01-10 15:00:00,306.74,308.06,306.49,307.21,21261.0,306.74,308.06,306.49,307.21,21261.0
2024-01-10 15:30:00,307.28,307.73,306.44,307.6,37045.0,307.28,307.73,306.44,307.6,37045.0
2024-01-11 09:30:00,305.69,306.69,302.22,306.05,9067.0,305.69,306.69,302.22,306.05,9067.0
2024-01-11 10:00:00,305.19,306.13,302.0,302.69,15999.0,305.19,306.13,302.0,302.69,15999.0
2024-01-11 10:30:00,303.64,303.64,302.22,302.81,6843.0,303.64,303.64,302.22,302.81,6843.0
2024-01-11 11:00:00,303.13,304.05,302.1,302.72,10535.0,303.13,304.05,302.1,302.72,10535.0
2024-01-11 11:30:00,302.72,303.4,302.0,303.4,5080.0,302.72,303.4,302.0,303.4,5080.0
2024-01-11 12:00:00,303.26,304.92,303.26,304.64,4421.0,303.26,304.92,303.26,304.64,4421.0
2024-01-11 12:30:00,304.24,305.68,303.97,305.24,8670.0,304.24,305.68,303.97,305.24,8670.0
2024-01-11 13:00:00,305.16,306.46,305.1,305.78,6098.0,305.16,306.46,305.1,305.78,6098.0
2024-01-11 13:30:00,305.7,305.8,304.71,305.8,5587.0,305.7,305.8,304.71,305.8,5587.0
2024-01-11 14:00:00,305.86,306.11,304.79,305.41,5180.0,305.86,306.11,304.79,305.41,5180.0
2024-01-11 14:30:00,305.5,305.52,304.66,304.88,5352.0,305.5,305.52,304.66,304.88,5352.0
2024-01-11 15:00:00,304.82,304.82,303.56,304.37,10181.0,304.82,304.82,303.56,304.37,10181.0
2024-01-11 15:30:00,304.07,304.98,303.39,304.32,39164.0,304.07,304.98,303.39,304.32,39164.0
2024-01-12 09:30:00,305.53,307.41,303.83,304.55,24087.0,305.53,307.41,303.83,304.55,24087.0
2024-01-12 10:00:00,303.87,307.59,303.4,305.79,51937.0,303.87,307.59,303.4,305.79,51937.0
2024-01-12 10:30:00,305.8,307.0,305.17,305.56,13783.0,305.8,307.0,305.17,305.56,13783.0
2024-01-12 11:00:00,305.32,306.78,305.31,306.63,3242.0,305.32,306.78,305.31,306.63,3242.0
2024-01-12 11:30:00,306.82,306.82,304.73,305.88,7370.0,306.82,306.82,304.73,305.88,7370.0
2024-01-12 12:00:00,305.3,307.06,305.3,306.61,4020.0,305.3,307.06,305.3,306.61,4020.0
2024-01-12 12:30:00,306.33,306.47,305.56,306.03,3375.0,306.33,306.47,305.56,306.03,3375.0
2024-01-12 13:00:00,306.1,306.25,305.31,305.45,2895.0,306.1,306.25,305.31,305.45,2895.0
2024-01-12 13:30:00,305.47,306.03,305.4,305.75,5861.0,305.47,306.03,305.4,305.75,5861.0
2024-01-12 14:00:00,305.61,307.01,305.35,306.31,9213.0,305.61,307.01,305.35,306.31,9213.0
2024-01-12 14:30:00,306.07,306.28,305.35,305.41,1489.0,306.07,306.28,305.35,305.41,1489.0
2024-01-12 15:00:00,305.5,305.76,305.0,305.18,9410.0,305.5,305.76,305.0,305.18,9410.0
2024-01-12 15:30:00,305.21,308.1,305.21,308.1,43196.0,305.21,308.1,305.21,308.1,43196.0
2024-01-16 09:30:00,305.0,306.0,301.6,304.31,10955.0,305.0,306.0,301.6,304.31,10955.0
2024-01-16 10:00:00,304.33,307.49,304.19,307.17,6717.0,304.33,307.49,304.19,307.17,6717.0
2024-01-16 10:30:00,306.98,309.08,306.59,308.46,7800.0,306.98,309.08,306.59,308.46,7800.0
2024-01-16 11:00:00,307.87,309.09,307.14,307.88,10146.0,307.87,309.09,307.14,307.88,10146.0
2024-01-16 11:30:00,308.22,308.92,307.38,308.01,20126.0,308.22,308.92,307.38,308.01,20126.0
2024-01-16 12:00:00,308.18,308.41,307.75,308.03,5319.0,308.18,308.41,307.75,308.03,5319.0
2024-01-16 12:30:00,308.19,308.77,308.19,308.27,3655.0,308.19,308.77,308.19,308.27,3655.0
2024-01-16 13:00:00,308.35,309.3,308.26,309.1,3419.0,308.35,309.3,308.26,309.1,3419.0
2024-01-16 13:30:00,309.11,309.17,308.21,308.28,7154.0,309.11,309.17,308.21,308.28,7154.0
2024-01-16 14:00:00,308.44,308.44,306.87,307.73,7567.0,308.44,308.44,306.87,307.73,7567.0
2024-01-16 14:30:00,307.85,307.93,306.1,306.37,4303.0,307.85,307.93,306.1,306.37,4303.0
2024-01-16 15:00:00,306.53,306.82,306.33,306.5,3500.0,306.53,306.82,306.33,306.5,3500.0
2024-01-16 15:30:00,306.48,308.24,306.16,308.14,47005.0,306.48,308.24,306.16,308.14,47005.0
2024-01-17 09:30:00,306.35,308.92,304.32,304.32,7712.0,306.35,308.92,304.32,304.32,7712.0
2024-01-17 10:00:00,305.16,305.21,302.9,303.96,6316.0,305.16,305.21,302.9,303.96,6316.0
2024-01-17 10:30:00,303.69,304.43,303.42,304.03,4747.0,303.69,304.43,303.42,304.03,4747.0
2024-01-17 11:00:00,303.96,303.96,302.86,303.29,2409.0,303.96,303.96,302.86,303.29,2409.0
2024-01-17 11:30:00,303.17,303.54,302.28,302.29,5759.0,303.17,303.54,302.28,302.29,5759.0
2024-01-17 12:00:00,302.14,302.73,300.9,301.01,5053.0,302.14,302.73,300.9,301.01,5053.0
2024-01-17 12:30:00,300.54,301.2,299.87,300.71,8088.0,300.54,301.2,299.87,300.71,8088.0
2024-01-17 13:00:00,300.67,301.23,299.45,299.47,6659.0,300.67,301.23,299.45,299.47,6659.0
2024-01-17 13:30:00,299.53,300.15,299.02,299.94,12992.0,299.53,300.15,299.02,299.94,12992.0
2024-01-17 14:00:00,300.15,300.47,299.43,299.7,6314.0,300.15,300.47,299.43,299.7,6314.0
2024-01-17 14:30:00,300.08,300.52,299.86,300.47,6652.0,300.08,300.52,299.86,300.47,6652.0
2024-01-17 15:00:00,300.44,301.71,300.38,301.71,6901.0,300.44,301.71,300.38,301.71,6901.0
2024-01-17 15:30:00,301.71,302.93,301.62,302.4,27935.0,301.71,302.93,301.62,302.4,27935.0
2024-01-18 09:30:00,303.28,305.02,300.53,303.13,23743.0,303.28,305.02,300.53,303.13,23743.0
2024-01-18 10:00:00,303.01,306.2,302.91,305.18,10894.0,303.01,306.2,302.91,305.18,10894.0
2024-01-18 10:30:00,305.55,306.3,304.81,306.04,4763.0,305.55,306.3,304.81,306.04,4763.0
2024-01-18 11:00:00,305.79,307.0,305.67,306.73,7995.0,305.79,307.0,305.67,306.73,7995.0
2024-01-18 11:30:00,306.63,307.94,306.04,307.94,5383.0,306.63,307.94,306.04,307.94,5383.0
2024-01-18 12:00:00,307.72,308.15,307.06,307.49,7610.0,307.72,308.15,307.06,307.49,7610.0
2024-01-18 12:30:00,307.72,308.7,307.46,308.01,6665.0,307.72,308.7,307.46,308.01,6665.0
2024-01-18 13:00:00,307.9,307.9,307.2,307.37,1791.0,307.9,307.9,307.2,307.37,1791.0
2024-01-18 13:30:00,307.18,307.48,306.68,307.04,5042.0,307.18,307.48,306.68,307.04,5042.0
2024-01-18 14:00:00,307.22,308.28,306.99,308.28,5820.0,307.22,308.28,306.99,308.28,5820.0
2024-01-18 14:30:00,308.42,308.6,307.89,308.5,4888.0,308.42,308.6,307.89,308.5,4888.0
2024-01-18 15:00:00,308.62,309.19,308.28,309.16,8250.0,308.62,309.19,308.28,309.16,8250.0
2024-01-18 15:30:00,309.33,310.5,308.47,309.95,34665.0,309.33,310.5,308.47,309.95,34665.0
2024-01-19 09:30:00,310.63,311.16,308.0,311.04,34688.0,310.63,311.16,308.0,311.04,34688.0
2024-01-19 10:00:00,311.53,311.53,309.11,311.11,5300.0,311.53,311.53,309.11,311.11,5300.0
2024-01-19 10:30:00,310.87,311.85,310.61,311.57,8830.0,310.87,311.85,310.61,311.57,8830.0
2024-01-19 11:00:00,311.59,311.63,310.85,311.34,4060.0,311.59,311.63,310.85,311.34,4060.0
2024-01-19 11:30:00,311.58,311.76,310.34,310.65,2749.0,311.58,311.76,310.34,310.65,2749.0
2024-01-19 12:00:00,310.83,311.05,310.54,310.91,2560.0,310.83,311.05,310.54,310.91,2560.0
2024-01-19 12:30:00,310.94,311.44,310.91,311.4,3531.0,310.94,311.44,310.91,311.4,3531.0
2024-01-19 13:00:00,311.54,312.77,311.31,312.09,5057.0,311.54,312.77,311.31,312.09,5057.0
2024-01-19 13:30:00,312.37,313.36,312.24,313.3,5476.0,312.37,313.36,312.24,313.3,5476.0
2024-01-19 14:00:00,313.34,314.58,312.69,314.41,10037.0,313.34,314.58,312.69,314.41,10037.0
2024-01-19 14:30:00,314.65,314.84,313.87,314.79,7508.0,314.65,314.84,313.87,314.79,7508.0
2024-01-19 15:00:00,315.14,315.51,313.46,313.76,7619.0,315.14,315.51,313.46,313.76,7619.0
2024-01-19 15:30:00,313.77,314.23,312.21,312.46,58643.0,313.77,314.23,312.21,312.46,58643.0
2024-01-22 09:30:00,313.61,316.8,313.52,314.41,13161.0,313.61,316.8,313.52,314.41,13161.0
2024-01-22 10:00:00,315.05,318.57,314.41,317.25,17036.0,315.05,318.57,314.41,317.25,17036.0
2024-01-22 10:30:00,317.2,318.25,314.77,315.99,10344.0,317.2,318.25,314.77,315.99,10344.0
2024-01-22 11:00:00,315.76,316.54,315.3,316.33,23322.0,315.76,316.54,315.3,316.33,23322.0
2024-01-22 11:30:00,316.33,316.75,315.81,316.55,17664.0,316.33,316.75,315.81,316.55,17664.0
2024-01-22 12:00:00,316.87,316.92,315.99,316.69,5577.0,316.87,316.92,315.99,316.69,5577.0
2024-01-22 12:30:00,316.68,317.4,316.39,316.39,3584.0,316.68,317.4,316.39,316.39,3584.0
2024-01-22 13:00:00,316.38,317.53,316.38,316.76,4575.0,316.38,317.53,316.38,316.76,4575.0
2024-01-22 13:30:00,316.21,316.87,316.2,316.4,2832.0,316.21,316.87,316.2,316.4,2832.0
2024-01-22 14:00:00,316.17,316.86,316.17,316.68,6370.0,316.17,316.86,316.17,316.68,6370.0
2024-01-22 14:30:00,316.92,317.1,316.47,316.48,6636.0,316.92,317.1,316.47,316.48,6636.0
2024-01-22 15:00:00,316.43,318.47,316.28,318.47,8931.0,316.43,318.47,316.28,318.47,8931.0
2024-01-22 15:30:00,318.35,318.46,317.05,317.05,33866.0,318.35,318.46,317.05,317.05,33866.0
2024-01-23 09:30:00,319.45,319.45,315.47,316.25,6956.0,319.45,319.45,315.47,316.25,6956.0
2024-01-23 10:00:00,316.05,316.46,314.7,315.67,4025.0,316.05,316.46,314.7,315.67,4025.0
2024-01-23 10:30:00,315.36,315.52,313.86,315.39,15244.0,315.36,315.52,313.86,315.39,15244.0
2024-01-23 11:00:00,316.22,316.39,314.56,315.25,7379.0,316.22,316.39,314.56,315.25,7379.0
2024-01-23 11:30:00,315.34,316.09,315.2,315.55,4713.0,315.34,316.09,315.2,315.55,4713.0
2024-01-23 12:00:00,314.77,315.88,314.68,315.1,3923.0,314.77,315.88,314.68,315.1,3923.0
2024-01-23 12:30:00,315.14,316.76,315.14,315.9,12816.0,315.14,316.76,315.14,315.9,12816.0
2024-01-23 13:00:00,315.9,316.37,315.27,316.13,3539.0,315.9,316.37,315.27,316.13,3539.0
2024-01-23 13:30:00,316.14,316.63,315.99,316.63,4715.0,316.14,316.63,315.99,316.63,4715.0
2024-01-23 14:00:00,316.68,317.5,316.67,317.35,3511.0,316.68,317.5,316.67,317.35,3511.0
2024-01-23 14:30:00,317.44,317.48,316.7,316.88,11880.0,317.44,317.48,316.7,316.88,11880.0
2024-01-23 15:00:00,316.73,317.72,316.49,317.19,14909.0,316.73,317.72,316.49,317.19,14909.0
2024-01-23 15:30:00,317.21,317.24,316.19,316.45,17111.0,317.21,317.24,316.19,316.45,17111.0
2024-01-24 09:30:00,317.18,320.19,313.59,313.98,14597.0,317.18,320.19,313.59,313.98,14597.0
2024-01-24 10:00:00,314.13,314.13,309.7,313.37,25112.0,314.13,314.13,309.7,313.37,25112.0
2024-01-24 10:30:00,313.56,314.37,312.17,313.5,15471.0,313.56,314.37,312.17,313.5,15471.0
2024-01-24 11:00:00,313.81,314.55,312.8,314.16,5897.0,313.81,314.55,312.8,314.16,5897.0
2024-01-24 11:30:00,314.54,315.18,313.86,314.05,3824.0,314.54,315.18,313.86,314.05,3824.0
2024-01-24 12:00:00,314.3,314.54,313.77,314.09,3017.0,314.3,314.54,313.77,314.09,3017.0
2024-01-24 12:30:00,313.93,314.58,313.85,314.31,3400.0,313.93,314.58,313.85,314.31,3400.0
2024-01-24 13:00:00,314.63,314.64,312.9,313.09,1446.0,314.63,314.64,312.9,313.09,1446.0
2024-01-24 13:30:00,313.0,313.28,312.65,313.13,1521.0,313.0,313.28,312.65,313.13,1521.0
2024-01-24 14:00:00,313.54,313.64,312.62,313.39,6521.0,313.54,313.64,312.62,313.39,6521.0
2024-01-24 14:30:00,313.38,313.48,312.48,312.84,3211.0,313.38,313.48,312.48,312.84,3211.0
2024-01-24 15:00:00,312.98,313.33,310.83,311.08,6305.0,312.98,313.33,310.83,311.08,6305.0
2024-01-24 15:30:00,310.89,312.56,310.89,312.53,39829.0,310.89,312.56,310.89,312.53,39829.0
2024-01-25 09:30:00,314.06,316.72,313.22,314.36,10926.0,314.06,316.72,313.22,314.36,10926.0
2024-01-25 10:00:00,314.26,315.04,312.1,312.71,5311.0,314.26,315.04,312.1,312.71,5311.0
2024-01-25 10:30:00,312.32,312.87,311.33,311.99,3185.0,312.32,312.87,311.33,311.99,3185.0
2024-01-25 11:00:00,312.04,313.53,312.04,313.49,3579.0,312.04,313.53,312.04,313.49,3579.0
2024-01-25 11:30:00,313.32,313.36,312.42,312.5,2118.0,313.32,313.36,312.42,312.5,2118.0
2024-01-25 12:00:00,312.58,313.12,311.88,312.9,2200.0,312.58,313.12,311.88,312.9,2200.0
2024-01-25 12:30:00,312.59,312.75,311.41,311.5,2420.0,312.59,312.75,311.41,311.5,2420.0
2024-01-25 13:00:00,311.84,312.92,311.6,312.37,4901.0,311.84,312.92,311.6,312.37,4901.0
2024-01-25 13:30:00,312.46,313.07,311.93,313.06,4745.0,312.46,313.07,311.93,313.06,4745.0
2024-01-25 14:00:00,313.0,313.01,312.05,312.12,9536.0,313.0,313.01,312.05,312.12,9536.0
2024-01-25 14:30:00,311.92,311.92,310.08,310.48,4400.0,311.92,311.92,310.08,310.48,4400.0
2024-01-25 15:00:00,310.48,311.41,310.25,311.39,5409.0,310.48,311.41,310.25,311.39,5409.0
2024-01-25 15:30:00,311.0,312.34,310.79,312.01,21640.0,311.0,312.34,310.79,312.01,21640.0
2024-01-26 09:30:00,318.69,319.17,315.35,318.58,18670.0,318.69,319.17,315.35,318.58,18670.0
2024-01-26 10:00:00,317.31,319.31,317.3,319.21,5561.0,317.31,319.31,317.3,319.21,5561.0
2024-01-26 10:30:00,319.78,321.05,319.54,320.11,11476.0,319.78,321.05,319.54,320.11,11476.0
2024-01-26 11:00:00,320.44,320.94,319.8,320.68,16146.0,320.44,320.94,319.8,320.68,16146.0
2024-01-26 11:30:00,320.64,320.75,319.63,319.95,7648.0,320.64,320.75,319.63,319.95,7648.0
2024-01-26 12:00:00,320.44,320.44,317.27,318.11,6349.0,320.44,320.44,317.27,318.11,6349.0
2024-01-26 12:30:00,318.11,318.37,317.09,317.26,9342.0,318.11,318.37,317.09,317.26,9342.0
2024-01-26 13:00:00,317.29,317.91,316.67,317.11,7395.0,317.29,317.91,316.67,317.11,7395.0
2024-01-26 13:30:00,316.71,317.34,316.46,316.88,6825.0,316.71,317.34,316.46,316.88,6825.0
2024-01-26 14:00:00,317.1,318.36,317.1,318.14,10041.0,317.1,318.36,317.1,318.14,10041.0
2024-01-26 14:30:00,318.13,318.29,317.55,318.08,10371.0,318.13,318.29,317.55,318.08,10371.0
2024-01-26 15:00:00,317.9,318.0,316.64,317.37,9109.0,317.9,318.0,316.64,317.37,9109.0
2024-01-26 15:30:00,316.83,317.39,315.92,316.12,26788.0,316.83,317.39,315.92,316.12,26788.0
2024-01-29 09:30:00,318.0,321.08,317.61,321.07,22822.0,318.0,321.08,317.61,321.07,22822.0
2024-01-29 10:00:00,321.07,321.6,319.82,320.41,8140.0,321.07,321.6,319.82,320.41,8140.0
2024-01-29 10:30:00,320.63,321.58,320.63,321.19,5234.0,320.63,321.58,320.63,321.19,5234.0
2024-01-29 11:00:00,321.3,322.76,320.99,322.4,5498.0,321.3,322.76,320.99,322.4,5498.0
2024-01-29 11:30:00,322.61,324.21,322.53,324.01,9149.0,322.61,324.21,322.53,324.01,9149.0
2024-01-29 12:00:00,324.04,324.2,322.15,322.55,36164.0,324.04,324.2,322.15,322.55,36164.0
2024-01-29 12:30:00,322.96,322.96,322.27,322.64,3899.0,322.96,322.96,322.27,322.64,3899.0
2024-01-29 13:00:00,322.69,322.74,322.34,322.6,2453.0,322.69,322.74,322.34,322.6,2453.0
2024-01-29 13:30:00,322.39,322.86,321.97,322.17,4054.0,322.39,322.86,321.97,322.17,4054.0
2024-01-29 14:00:00,322.13,322.25,320.84,320.84,6612.0,322.13,322.25,320.84,320.84,6612.0
2024-01-29 14:30:00,320.84,321.57,320.78,320.92,4489.0,320.84,321.57,320.78,320.92,4489.0
2024-01-29 15:00:00,321.01,324.18,321.01,323.73,12474.0,321.01,324.18,321.01,323.73,12474.0
2024-01-29 15:30:00,323.73,324.48,323.08,324.47,30413.0,323.73,324.48,323.08,324.47,30413.0
2024-01-30 09:30:00,324.36,329.28,324.12,327.45,16166.0,324.36,329.28,324.12,327.45,16166.0
2024-01-30 10:00:00,327.61,327.61,325.58,326.18,8837.0,327.61,327.61,325.58,326.18,8837.0
2024-01-30 10:30:00,325.88,327.51,325.4,327.51,7095.0,325.88,327.51,325.4,327.51,7095.0
2024-01-30 11:00:00,327.22,327.7,326.09,326.8,12865.0,327.22,327.7,326.09,326.8,12865.0
2024-01-30 11:30:00,326.39,327.65,326.39,327.63,3756.0,326.39,327.65,326.39,327.63,3756.0
2024-01-30 12:00:00,327.36,327.87,326.78,327.46,6476.0,327.36,327.87,326.78,327.46,6476.0
2024-01-30 12:30:00,327.11,327.66,326.81,327.63,2882.0,327.11,327.66,326.81,327.63,2882.0
2024-01-30 13:00:00,327.38,328.29,327.38,328.0,5517.0,327.38,328.29,327.38,328.0,5517.0
2024-01-30 13:30:00,328.0,328.94,327.73,328.93,8681.0,328.0,328.94,327.73,328.93,8681.0
2024-01-30 14:00:00,328.94,330.52,328.94,329.95,9276.0,328.94,330.52,328.94,329.95,9276.0
2024-01-30 14:30:00,329.91,330.54,329.07,330.49,8596.0,329.91,330.54,329.07,330.49,8596.0
2024-01-30 15:00:00,330.39,330.39,329.09,329.59,8841.0,330.39,330.39,329.09,329.59,8841.0
2024-01-30 15:30:00,329.54,329.58,327.93,328.45,44589.0,329.54,329.58,327.93,328.45,44589.0
2024-01-31 09:30:00,328.67,328.67,323.26,325.75,9627.0,328.67,328.67,323.26,325.75,9627.0
2024-01-31 10:00:00,324.88,325.95,324.71,325.56,6442.0,324.88,325.95,324.71,325.56,6442.0
2024-01-31 10:30:00,325.59,326.08,324.7,325.42,3720.0,325.59,326.08,324.7,325.42,3720.0
2024-01-31 11:00:00,325.41,326.79,325.01,325.17,4770.0,325.41,326.79,325.01,325.17,4770.0
2024-01-31 11:30:00,325.18,325.18,324.55,324.7,2228.0,325.18,325.18,324.55,324.7,2228.0
2024-01-31 12:00:00,324.9,326.13,324.9,326.13,8226.0,324.9,326.13,324.9,326.13,8226.0
2024-01-31 12:30:00,326.36,326.48,324.04,324.57,13376.0,326.36,326.48,324.04,324.57,13376.0
2024-01-31 13:00:00,324.36,325.32,324.36,325.02,8359.0,324.36,325.32,324.36,325.02,8359.0
2024-01-31 13:30:00,324.79,325.14,324.38,325.12,7482.0,324.79,325.14,324.38,325.12,7482.0
2024-01-31 14:00:00,325.31,325.31,319.64,320.43,34209.0,325.31,325.31,319.64,320.43,34209.0
2024-01-31 14:30:00,320.07,324.79,319.84,321.81,15414.0,320.07,324.79,319.84,321.81,15414.0
2024-01-31 15:00:00,318.25,319.64,317.81,319.03,8487.0,318.25,319.64,317.81,319.03,8487.0
2024-01-31 15:30:00,318.54,318.54,316.91,317.44,22909.0,318.54,318.54,316.91,317.44,22909.0
2024-02-01 09:30:00,319.17,319.98,316.35,317.97,6993.0,319.17,319.98,316.35,317.97,6993.0
2024-02-01 10:00:00,317.38,318.51,314.52,316.54,15128.0,317.38,318.51,314.52,316.54,15128.0
2024-02-01 10:30:00,316.78,317.78,315.68,316.38,3842.0,316.78,317.78,315.68,316.38,3842.0
2024-02-01 11:00:00,316.42,317.49,315.85,317.28,2764.0,316.42,317.49,315.85,317.28,2764.0
2024-02-01 11:30:00,317.75,318.7,317.75,318.57,4566.0,317.75,318.7,317.75,318.57,4566.0
2024-02-01 12:00:00,318.78,320.34,318.78,320.03,3587.0,318.78,320.34,318.78,320.03,3587.0
2024-02-01 12:30:00,320.14,323.34,320.14,322.73,6500.0,320.14,323.34,320.14,322.73,6500.0
2024-02-01 13:00:00,322.94,324.16,322.75,322.85,8455.0,322.94,324.16,322.75,322.85,8455.0
2024-02-01 13:30:00,322.53,323.16,322.12,323.04,2748.0,322.53,323.16,322.12,323.04,2748.0
2024-02-01 14:00:00,323.54,323.54,323.1,323.3,1440.0,323.54,323.54,323.1,323.3,1440.0
2024-02-01 14:30:00,322.91,323.68,322.37,323.18,2317.0,322.91,323.68,322.37,323.18,2317.0
2024-02-01 15:00:00,323.21,323.96,323.17,323.64,2442.0,323.21,323.96,323.17,323.64,2442.0
2024-02-01 15:30:00,323.51,324.65,323.41,324.45,13835.0,323.51,324.65,323.41,324.45,13835.0
2024-02-02 09:30:00,320.81,321.5,316.89,319.31,5297.0,320.81,321.5,316.89,319.31,5297.0
2024-02-02 10:00:00,319.4,319.62,316.89,319.62,13938.0,319.4,319.62,316.89,319.62,13938.0
2024-02-02 10:30:00,319.67,321.98,319.12,320.0,21435.0,319.67,321.98,319.12,320.0,21435.0
2024-02-02 11:00:00,319.92,320.11,318.86,319.69,8265.0,319.92,320.11,318.86,319.69,8265.0
2024-02-02 11:30:00,320.27,320.44,318.69,318.71,22516.0,320.27,320.44,318.69,318.71,22516.0
2024-02-02 12:00:00,318.79,319.42,318.47,319.18,3613.0,318.79,319.42,318.47,319.18,3613.0
2024-02-02 12:30:00,319.4,319.68,317.17,318.5,8662.0,319.4,319.68,317.17,318.5,8662.0
2024-02-02 13:00:00,318.61,319.18,318.3,318.3,14830.0,318.61,319.18,318.3,318.3,14830.0
2024-02-02 13:30:00,318.24,318.94,318.1,318.62,16400.0,318.24,318.94,318.1,318.62,16400.0
2024-02-02 14:00:00,318.63,320.23,318.63,319.57,30989.0,318.63,320.23,318.63,319.57,30989.0
2024-02-02 14:30:00,319.6,320.65,319.48,320.52,23845.0,319.6,320.65,319.48,320.52,23845.0
2024-02-02 15:00:00,320.43,322.94,320.27,322.94,10933.0,320.43,322.94,320.27,322.94,10933.0
2024-02-02 15:30:00,322.88,322.95,320.64,320.64,39437.0,322.88,322.95,320.64,320.64,39437.0
2024-02-05 09:30:00,322.43,323.89,318.42,323.88,21950.0,322.43,323.89,318.42,323.88,21950.0
2024-02-05 10:00:00,324.25,325.71,319.87,320.9,30779.0,324.25,325.71,319.87,320.9,30779.0
2024-02-05 10:30:00,320.97,322.28,319.95,320.23,12072.0,320.97,322.28,319.95,320.23,12072.0
2024-02-05 11:00:00,320.44,323.03,320.23,322.84,6074.0,320.44,323.03,320.23,322.84,6074.0
2024-02-05 11:30:00,322.82,324.48,322.16,324.47,21739.0,322.82,324.48,322.16,324.47,21739.0
2024-02-05 12:00:00,324.5,324.61,322.77,322.95,11090.0,324.5,324.61,322.77,322.95,11090.0
2024-02-05 12:30:00,323.19,324.8,323.19,324.62,14587.0,323.19,324.8,323.19,324.62,14587.0
2024-02-05 13:00:00,324.65,325.75,324.29,324.31,24592.0,324.65,325.75,324.29,324.31,24592.0
2024-02-05 13:30:00,324.11,324.45,323.28,323.77,17709.0,324.11,324.45,323.28,323.77,17709.0
2024-02-05 14:00:00,323.66,324.97,322.52,323.95,26011.0,323.66,324.97,322.52,323.95,26011.0
2024-02-05 14:30:00,323.97,324.66,322.31,323.08,7783.0,323.97,324.66,322.31,323.08,7783.0
2024-02-05 15:00:00,323.24,323.56,322.02,323.36,22325.0,323.24,323.56,322.02,323.36,22325.0
2024-02-05 15:30:00,323.4,326.15,323.28,325.05,148485.0,323.4,326.15,323.28,325.05,148485.0
2024-02-06 09:30:00,322.0,331.27,316.44,327.43,86091.0,322.0,331.27,316.44,327.43,86091.0
2024-02-06 10:00:00,327.43,331.01,323.68,328.09,62903.0,327.43,331.01,323.68,328.09,62903.0
2024-02-06 10:30:00,328.44,330.03,322.88,323.13,37220.0,328.44,330.03,322.88,323.13,37220.0
2024-02-06 11:00:00,323.39,325.55,323.29,324.42,15923.0,323.39,325.55,323.29,324.42,15923.0
2024-02-06 11:30:00,324.77,327.93,324.77,327.93,18395.0,324.77,327.93,324.77,327.93,18395.0
2024-02-06 12:00:00,328.04,329.37,327.32,329.37,40981.0,328.04,329.37,327.32,329.37,40981.0
2024-02-06 12:30:00,329.7,331.45,328.93,331.45,23532.0,329.7,331.45,328.93,331.45,23532.0
2024-02-06 13:00:00,331.54,332.85,329.06,330.79,38341.0,331.54,332.85,329.06,330.79,38341.0
2024-02-06 13:30:00,330.96,331.44,330.45,330.63,14365.0,330.96,331.44,330.45,330.63,14365.0
2024-02-06 14:00:00,330.84,331.64,328.29,330.16,30496.0,330.84,331.64,328.29,330.16,30496.0
2024-02-06 14:30:00,330.1,330.13,328.56,329.59,11388.0,330.1,330.13,328.56,329.59,11388.0
2024-02-06 15:00:00,329.45,330.44,329.12,330.25,18777.0,329.45,330.44,329.12,330.25,18777.0
2024-02-06 15:30:00,330.64,332.02,330.07,330.44,98339.0,330.64,332.02,330.07,330.44,98339.0
2024-02-07 09:30:00,330.32,331.18,324.97,326.19,34664.0,330.32,331.18,324.97,326.19,34664.0
2024-02-07 10:00:00,325.24,330.0,324.28,329.65,26736.0,325.24,330.0,324.28,329.65,26736.0
2024-02-07 10:30:00,330.03,330.28,327.98,328.51,19825.0,330.03,330.28,327.98,328.51,19825.0
2024-02-07 11:00:00,328.24,328.26,327.22,327.29,11066.0,328.24,328.26,327.22,327.29,11066.0
2024-02-07 11:30:00,327.15,327.18,326.11,326.15,3911.0,327.15,327.18,326.11,326.15,3911.0
2024-02-07 12:00:00,326.18,328.07,325.54,327.54,21192.0,326.18,328.07,325.54,327.54,21192.0
2024-02-07 12:30:00,327.45,328.41,327.29,328.41,11745.0,327.45,328.41,327.29,328.41,11745.0
2024-02-07 13:00:00,329.02,329.59,327.29,328.36,12936.0,329.02,329.59,327.29,328.36,12936.0
2024-02-07 13:30:00,328.36,328.36,326.37,326.37,4600.0,328.36,328.36,326.37,326.37,4600.0
2024-02-07 14:00:00,326.69,326.69,324.19,324.76,7538.0,326.69,326.69,324.19,324.76,7538.0
2024-02-07 14:30:00,324.63,325.66,323.69,325.42,8361.0,324.63,325.66,323.69,325.42,8361.0
2024-02-07 15:00:00,325.09,325.62,323.98,324.57,12716.0,325.09,325.62,323.98,324.57,12716.0
2024-02-07 15:30:00,324.16,324.41,322.48,323.32,33412.0,324.16,324.41,322.48,323.32,33412.0
2024-02-08 09:30:00,322.72,326.89,320.7,326.23,9521.0,322.72,326.89,320.7,326.23,9521.0
2024-02-08 10:00:00,326.25,327.92,324.93,326.31,14740.0,326.25,327.92,324.93,326.31,14740.0
2024-02-08 10:30:00,326.06,326.19,325.4,326.19,1966.0,326.06,326.19,325.4,326.19,1966.0
2024-02-08 11:00:00,326.08,327.21,325.59,325.59,4465.0,326.08,327.21,325.59,325.59,4465.0
2024-02-08 11:30:00,325.71,326.09,324.88,325.1,3495.0,325.71,326.09,324.88,325.1,3495.0
2024-02-08 12:00:00,325.38,325.38,324.21,325.09,10046.0,325.38,325.38,324.21,325.09,10046.0
2024-02-08 12:30:00,325.13,326.88,325.13,326.88,1900.0,325.13,326.88,325.13,326.88,1900.0
2024-02-08 13:00:00,326.87,327.1,325.68,326.03,4639.0,326.87,327.1,325.68,326.03,4639.0
2024-02-08 13:30:00,325.82,326.23,325.25,326.0,9529.0,325.82,326.23,325.25,326.0,9529.0
2024-02-08 14:00:00,326.13,326.51,325.67,325.68,6236.0,326.13,326.51,325.67,325.68,6236.0
2024-02-08 14:30:00,325.91,327.09,325.91,326.81,8338.0,325.91,327.09,325.91,326.81,8338.0
2024-02-08 15:00:00,327.02,327.02,326.26,326.62,4426.0,327.02,327.02,326.26,326.62,4426.0
2024-02-08 15:30:00,326.44,327.55,325.91,326.77,31158.0,326.44,327.55,325.91,326.77,31158.0
2024-02-09 09:30:00,325.69,327.57,325.69,327.47,11937.0,325.69,327.57,325.69,327.47,11937.0
2024-02-09 10:00:00,327.25,327.4,324.97,325.93,6829.0,327.25,327.4,324.97,325.93,6829.0
2024-02-09 10:30:00,326.65,327.26,324.58,324.92,5984.0,326.65,327.26,324.58,324.92,5984.0
2024-02-09 11:00:00,325.11,325.81,324.3,324.31,3452.0,325.11,325.81,324.3,324.31,3452.0
2024-02-09 11:30:00,324.91,325.0,324.17,324.68,1898.0,324.91,325.0,324.17,324.68,1898.0
2024-02-09 12:00:00,324.84,325.53,324.57,325.41,4396.0,324.84,325.53,324.57,325.41,4396.0
2024-02-09 12:30:00,325.19,325.27,324.35,324.54,5613.0,325.19,325.27,324.35,324.54,5613.0
2024-02-09 13:00:00,324.5,324.93,324.2,324.84,13940.0,324.5,324.93,324.2,324.84,13940.0
2024-02-09 13:30:00,324.8,324.8,322.81,323.4,20517.0,324.8,324.8,322.81,323.4,20517.0
2024-02-09 14:00:00,323.16,323.4,321.59,321.64,13892.0,323.16,323.4,321.59,321.64,13892.0
2024-02-09 14:30:00,321.57,322.83,321.46,322.09,8823.0,321.57,322.83,321.46,322.09,8823.0
2024-02-09 15:00:00,322.08,322.08,320.82,321.19,13303.0,322.08,322.08,320.82,321.19,13303.0
2024-02-09 15:30:00,321.1,322.9,320.88,322.9,44359.0,321.1,322.9,320.88,322.9,44359.0
2024-02-12 09:30:00,322.05,322.05,317.38,321.22,12178.0,322.05,322.05,317.38,321.22,12178.0
2024-02-12 10:00:00,321.25,322.39,319.84,320.2,6716.0,321.25,322.39,319.84,320.2,6716.0
2024-02-12 10:30:00,320.5,320.55,319.12,320.55,10808.0,320.5,320.55,319.12,320.55,10808.0
2024-02-12 11:00:00,320.14,321.12,320.14,321.12,6741.0,320.14,321.12,320.14,321.12,6741.0
2024-02-12 11:30:00,321.56,322.11,320.96,320.96,2957.0,321.56,322.11,320.96,320.96,2957.0
2024-02-12 12:00:00,321.5,322.03,321.28,322.03,2500.0,321.5,322.03,321.28,322.03,2500.0
2024-02-12 12:30:00,322.06,322.06,320.98,321.42,4677.0,322.06,322.06,320.98,321.42,4677.0
2024-02-12 13:00:00,321.59,322.35,321.32,321.87,3497.0,321.59,322.35,321.32,321.87,3497.0
2024-02-12 13:30:00,321.7,321.9,320.55,320.66,4684.0,321.7,321.9,320.55,320.66,4684.0
2024-02-12 14:00:00,320.79,321.13,319.79,319.93,8847.0,320.79,321.13,319.79,319.93,8847.0
2024-02-12 14:30:00,319.96,320.64,319.95,320.24,6687.0,319.96,320.64,319.95,320.24,6687.0
2024-02-12 15:00:00,320.52,321.4,320.51,321.15,5190.0,320.52,321.4,320.51,321.15,5190.0
2024-02-12 15:30:00,321.18,321.74,320.19,320.19,33089.0,321.18,321.74,320.19,320.19,33089.0
2024-02-13 09:30:00,314.1,316.86,311.53,312.15,20405.0,314.1,316.86,311.53,312.15,20405.0
2024-02-13 10:00:00,312.06,313.8,311.66,313.0,7903.0,312.06,313.8,311.66,313.0,7903.0
2024-02-13 10:30:00,313.1,314.04,312.36,313.58,8006.0,313.1,314.04,312.36,313.58,8006.0
2024-02-13 11:00:00,313.38,314.61,313.38,314.04,16297.0,313.38,314.61,313.38,314.04,16297.0
2024-02-13 11:30:00,314.02,314.16,313.4,313.98,9595.0,314.02,314.16,313.4,313.98,9595.0
2024-02-13 12:00:00,313.81,313.81,312.1,312.29,2748.0,313.81,313.81,312.1,312.29,2748.0
2024-02-13 12:30:00,312.15,312.51,310.95,311.07,4949.0,312.15,312.51,310.95,311.07,4949.0
2024-02-13 13:00:00,311.01,311.01,309.79,310.92,3804.0,311.01,311.01,309.79,310.92,3804.0
2024-02-13 13:30:00,311.02,311.28,310.68,311.08,2455.0,311.02,311.28,310.68,311.08,2455.0
2024-02-13 14:00:00,310.86,310.86,309.47,309.53,3183.0,310.86,310.86,309.47,309.53,3183.0
2024-02-13 14:30:00,309.38,309.55,307.77,308.05,16233.0,309.38,309.55,307.77,308.05,16233.0
2024-02-13 15:00:00,308.05,308.47,307.2,308.42,11857.0,308.05,308.47,307.2,308.42,11857.0
2024-02-13 15:30:00,308.37,311.8,308.34,311.49,25384.0,308.37,311.8,308.34,311.49,25384.0
2024-02-14 09:30:00,314.59,315.57,310.39,313.49,20645.0,314.59,315.57,310.39,313.49,20645.0
2024-02-14 10:00:00,314.65,314.78,313.08,313.08,4796.0,314.65,314.78,313.08,313.08,4796.0
2024-02-14 10:30:00,313.28,314.37,312.3,312.56,6037.0,313.28,314.37,312.3,312.56,6037.0
2024-02-14 11:00:00,312.25,314.72,311.74,314.72,7822.0,312.25,314.72,311.74,314.72,7822.0
2024-02-14 11:30:00,314.88,315.19,313.16,313.16,2495.0,314.88,315.19,313.16,313.16,2495.0
2024-02-14 12:00:00,313.08,313.58,312.16,312.75,8912.0,313.08,313.58,312.16,312.75,8912.0
2024-02-14 12:30:00,313.12,313.46,312.9,313.22,6133.0,313.12,313.46,312.9,313.22,6133.0
2024-02-14 13:00:00,313.24,313.45,312.2,312.51,12205.0,313.24,313.45,312.2,312.51,12205.0
2024-02-14 13:30:00,312.28,313.55,312.28,313.47,10777.0,312.28,313.55,312.28,313.47,10777.0
2024-02-14 14:00:00,313.22,313.71,312.09,313.7,13508.0,313.22,313.71,312.09,313.7,13508.0
2024-02-14 14:30:00,313.7,315.29,313.7,314.74,6611.0,313.7,315.29,313.7,314.74,6611.0
2024-02-14 15:00:00,315.27,316.56,314.9,316.39,14242.0,315.27,316.56,314.9,316.39,14242.0
2024-02-14 15:30:00,316.43,317.88,316.1,317.52,41897.0,316.43,317.88,316.1,317.52,41897.0
2024-02-15 09:30:00,317.86,323.13,317.86,321.94,12471.0,317.86,323.13,317.86,321.94,12471.0
2024-02-15 10:00:00,322.61,323.5,319.8,320.01,5900.0,322.61,323.5,319.8,320.01,5900.0
2024-02-15 10:30:00,320.1,320.72,319.18,320.11,4210.0,320.1,320.72,319.18,320.11,4210.0
2024-02-15 11:00:00,320.4,320.99,319.14,319.15,3871.0,320.4,320.99,319.14,319.15,3871.0
2024-02-15 11:30:00,318.93,320.48,318.9,320.19,2772.0,318.93,320.48,318.9,320.19,2772.0
2024-02-15 12:00:00,320.25,320.83,320.17,320.42,1711.0,320.25,320.83,320.17,320.42,1711.0
2024-02-15 12:30:00,320.56,321.71,320.05,321.59,4838.0,320.56,321.71,320.05,321.59,4838.0
2024-02-15 13:00:00,321.63,322.13,321.38,322.13,2266.0,321.63,322.13,321.38,322.13,2266.0
2024-02-15 13:30:00,322.43,322.59,321.81,322.15,5918.0,322.43,322.59,321.81,322.15,5918.0
2024-02-15 14:00:00,322.29,322.97,322.14,322.62,1703.0,322.29,322.97,322.14,322.62,1703.0
2024-02-15 14:30:00,322.67,322.9,321.63,322.53,2969.0,322.67,322.9,321.63,322.53,2969.0
2024-02-15 15:00:00,322.49,322.49,321.07,321.34,3119.0,322.49,322.49,321.07,321.34,3119.0
2024-02-15 15:30:00,321.12,323.16,321.12,323.07,18651.0,321.12,323.16,321.12,323.07,18651.0
2024-02-16 09:30:00,320.25,322.71,320.25,322.22,12317.0,320.25,322.71,320.25,322.22,12317.0
2024-02-16 10:00:00,320.68,324.67,320.68,324.67,5529.0,320.68,324.67,320.68,324.67,5529.0
2024-02-16 10:30:00,324.54,327.68,324.3,327.68,12767.0,324.54,327.68,324.3,327.68,12767.0
2024-02-16 11:00:00,327.42,328.27,326.87,328.27,11017.0,327.42,328.27,326.87,328.27,11017.0
2024-02-16 11:30:00,328.01,329.22,327.37,328.54,13510.0,328.01,329.22,327.37,328.54,13510.0
2024-02-16 12:00:00,328.51,333.49,328.0,332.86,67324.0,328.51,333.49,328.0,332.86,67324.0
2024-02-16 12:30:00,333.3,333.3,329.57,329.93,43458.0,333.3,333.3,329.57,329.93,43458.0
2024-02-16 13:00:00,329.56,330.08,328.18,328.41,5451.0,329.56,330.08,328.18,328.41,5451.0
2024-02-16 13:30:00,328.52,328.79,327.78,327.78,10065.0,328.52,328.79,327.78,327.78,10065.0
2024-02-16 14:00:00,328.04,329.73,327.51,329.16,13029.0,328.04,329.73,327.51,329.16,13029.0
2024-02-16 14:30:00,328.88,329.11,325.27,326.07,7538.0,328.88,329.11,325.27,326.07,7538.0
2024-02-16 15:00:00,326.44,326.92,325.8,326.5,6825.0,326.44,326.92,325.8,326.5,6825.0
2024-02-16 15:30:00,326.43,327.2,325.17,325.21,27773.0,326.43,327.2,325.17,325.21,27773.0
2024-02-20 09:30:00,322.93,324.58,321.67,322.01,8967.0,322.93,324.58,321.67,322.01,8967.0
2024-02-20 10:00:00,322.12,323.43,321.74,323.43,4632.0,322.12,323.43,321.74,323.43,4632.0
2024-02-20 10:30:00,323.89,324.07,323.24,323.66,5105.0,323.89,324.07,323.24,323.66,5105.0
2024-02-20 11:00:00,323.6,324.58,323.38,324.29,4121.0,323.6,324.58,323.38,324.29,4121.0
2024-02-20 11:30:00,324.31,324.32,323.05,323.05,2021.0,324.31,324.32,323.05,323.05,2021.0
2024-02-20 12:00:00,322.88,322.9,320.44,320.65,10177.0,322.88,322.9,320.44,320.65,10177.0
2024-02-20 12:30:00,320.49,322.67,320.35,322.44,4327.0,320.49,322.67,320.35,322.44,4327.0
2024-02-20 13:00:00,322.56,323.18,321.5,321.88,5249.0,322.56,323.18,321.5,321.88,5249.0
2024-02-20 13:30:00,322.02,323.17,321.76,322.95,2431.0,322.02,323.17,321.76,322.95,2431.0
2024-02-20 14:00:00,323.21,323.48,322.54,323.48,4444.0,323.21,323.48,322.54,323.48,4444.0
2024-02-20 14:30:00,323.36,324.08,323.28,323.67,2118.0,323.36,324.08,323.28,323.67,2118.0
2024-02-20 15:00:00,323.79,323.84,323.21,323.43,3607.0,323.79,323.84,323.21,323.43,3607.0
2024-02-20 15:30:00,323.47,324.03,322.44,324.03,18132.0,323.47,324.03,322.44,324.03,18132.0
2024-02-21 09:30:00,321.27,325.0,321.27,322.36,5512.0,321.27,325.0,321.27,322.36,5512.0
2024-02-21 10:00:00,321.78,322.98,321.33,322.06,7182.0,321.78,322.98,321.33,322.06,7182.0
2024-02-21 10:30:00,322.3,323.39,321.47,323.38,2270.0,322.3,323.39,321.47,323.38,2270.0
2024-02-21 11:00:00,323.18,324.26,323.18,323.47,14125.0,323.18,324.26,323.18,323.47,14125.0
2024-02-21 11:30:00,323.52,325.31,323.29,324.71,3655.0,323.52,325.31,323.29,324.71,3655.0
2024-02-21 12:00:00,325.0,325.78,324.87,325.75,2400.0,325.0,325.78,324.87,325.75,2400.0
2024-02-21 12:30:00,325.87,326.35,325.22,326.09,3251.0,325.87,326.35,325.22,326.09,3251.0
2024-02-21 13:00:00,326.08,327.29,325.87,326.75,2459.0,326.08,327.29,325.87,326.75,2459.0
2024-02-21 13:30:00,326.76,327.47,326.76,327.47,700.0,326.76,327.47,326.76,327.47,700.0
2024-02-21 14:00:00,327.35,327.82,326.71,327.31,4389.0,327.35,327.82,326.71,327.31,4389.0
2024-02-21 14:30:00,327.22,327.67,326.78,327.52,3816.0,327.22,327.67,326.78,327.52,3816.0
2024-02-21 15:00:00,327.49,328.03,326.94,328.03,3682.0,327.49,328.03,326.94,328.03,3682.0
2024-02-21 15:30:00,328.06,329.94,327.99,329.59,14084.0,328.06,329.94,327.99,329.59,14084.0
2024-02-22 09:30:00,329.45,329.45,323.75,326.95,22722.0,329.45,329.45,323.75,326.95,22722.0
2024-02-22 10:00:00,326.36,329.39,325.33,327.64,35244.0,326.36,329.39,325.33,327.64,35244.0
2024-02-22 10:30:00,327.94,329.07,327.32,328.68,4750.0,327.94,329.07,327.32,328.68,4750.0
2024-02-22 11:00:00,328.64,329.44,328.22,328.75,2860.0,328.64,329.44,328.22,328.75,2860.0
2024-02-22 11:30:00,328.55,328.93,327.89,327.95,2600.0,328.55,328.93,327.89,327.95,2600.0
2024-02-22 12:00:00,327.57,327.89,326.66,327.53,5918.0,327.57,327.89,326.66,327.53,5918.0
2024-02-22 12:30:00,327.88,329.29,327.87,329.09,3224.0,327.88,329.29,327.87,329.09,3224.0
2024-02-22 13:00:00,329.02,330.42,328.98,329.87,5131.0,329.02,330.42,328.98,329.87,5131.0
2024-02-22 13:30:00,329.98,330.5,329.22,329.93,6563.0,329.98,330.5,329.22,329.93,6563.0
2024-02-22 14:00:00,329.92,330.58,329.85,330.55,5184.0,329.92,330.58,329.85,330.55,5184.0
2024-02-22 14:30:00,330.52,331.59,330.31,330.5,15801.0,330.52,331.59,330.31,330.5,15801.0
2024-02-22 15:00:00,330.62,331.89,330.61,331.89,7283.0,330.62,331.89,330.61,331.89,7283.0
2024-02-22 15:30:00,331.89,332.12,330.28,330.53,33201.0,331.89,332.12,330.28,330.53,33201.0
2024-02-23 09:30:00,332.51,332.92,331.36,332.92,3933.0,332.51,332.92,331.36,332.92,3933.0
2024-02-23 10:00:00,332.92,333.52,331.54,331.54,7123.0,332.92,333.52,331.54,331.54,7123.0
2024-02-23 10:30:00,332.31,333.4,332.31,333.27,5171.0,332.31,333.4,332.31,333.27,5171.0
2024-02-23 11:00:00,333.37,333.71,331.69,332.07,9091.0,333.37,333.71,331.69,332.07,9091.0
2024-02-23 11:30:00,331.84,332.73,330.8,331.15,1986.0,331.84,332.73,330.8,331.15,1986.0
2024-02-23 12:00:00,330.58,331.62,330.57,330.7,3981.0,330.58,331.62,330.57,330.7,3981.0
2024-02-23 12:30:00,330.74,331.28,330.49,331.28,1558.0,330.74,331.28,330.49,331.28,1558.0
2024-02-23 13:00:00,331.24,331.93,331.12,331.92,1410.0,331.24,331.93,331.12,331.92,1410.0
2024-02-23 13:30:00,331.76,332.12,331.76,331.87,2227.0,331.76,332.12,331.76,331.87,2227.0
2024-02-23 14:00:00,331.6,331.95,330.96,331.0,3554.0,331.6,331.95,330.96,331.0,3554.0
2024-02-23 14:30:00,330.79,331.24,330.66,331.05,7190.0,330.79,331.24,330.66,331.05,7190.0
2024-02-23 15:00:00,331.04,331.15,330.57,331.12,4495.0,331.04,331.15,330.57,331.12,4495.0
2024-02-23 15:30:00,330.93,332.05,330.69,331.24,24057.0,330.93,332.05,330.69,331.24,24057.0
2024-02-26 09:30:00,331.09,333.4,329.71,333.4,14135.0,331.09,333.4,329.71,333.4,14135.0
2024-02-26 10:00:00,333.12,333.12,329.78,330.49,4533.0,333.12,333.12,329.78,330.49,4533.0
2024-02-26 10:30:00,330.45,331.21,328.89,328.9,5055.0,330.45,331.21,328.89,328.9,5055.0
2024-02-26 11:00:00,329.21,329.65,328.71,328.71,1570.0,329.21,329.65,328.71,328.71,1570.0
2024-02-26 11:30:00,328.4,329.85,328.21,329.83,4713.0,328.4,329.85,328.21,329.83,4713.0
2024-02-26 12:00:00,329.8,330.11,328.74,329.25,3056.0,329.8,330.11,328.74,329.25,3056.0
2024-02-26 12:30:00,328.95,328.99,327.88,328.28,5601.0,328.95,328.99,327.88,328.28,5601.0
2024-02-26 13:00:00,328.17,328.26,327.31,327.89,4163.0,328.17,328.26,327.31,327.89,4163.0
2024-02-26 13:30:00,327.96,328.5,327.67,327.94,2950.0,327.96,328.5,327.67,327.94,2950.0
2024-02-26 14:00:00,328.17,328.53,327.95,328.24,2733.0,328.17,328.53,327.95,328.24,2733.0
2024-02-26 14:30:00,328.27,328.66,327.22,327.58,9078.0,328.27,328.66,327.22,327.58,9078.0
2024-02-26 15:00:00,327.58,328.69,327.58,328.56,4434.0,327.58,328.69,327.58,328.56,4434.0
2024-02-26 15:30:00,328.42,328.87,326.95,326.97,33270.0,328.42,328.87,326.95,326.97,33270.0
2024-02-27 09:30:00,328.18,328.84,326.3,328.7,4665.0,328.18,328.84,326.3,328.7,4665.0
2024-02-27 10:00:00,331.2,331.2,327.34,329.21,4209.0,331.2,331.2,327.34,329.21,4209.0
2024-02-27 10:30:00,329.11,330.34,328.96,330.34,6763.0,329.11,330.34,328.96,330.34,6763.0
2024-02-27 11:00:00,330.59,331.41,330.56,331.13,1685.0,330.59,331.41,330.56,331.13,1685.0
2024-02-27 11:30:00,331.14,331.58,331.11,331.11,2613.0,331.14,331.58,331.11,331.11,2613.0
2024-02-27 12:00:00,331.35,332.0,331.27,331.63,3298.0,331.35,332.0,331.27,331.63,3298.0
2024-02-27 12:30:00,331.63,331.88,331.19,331.57,4510.0,331.63,331.88,331.19,331.57,4510.0
2024-02-27 13:00:00,331.77,332.25,331.5,332.22,3785.0,331.77,332.25,331.5,332.22,3785.0
2024-02-27 13:30:00,332.55,333.77,332.33,333.51,2300.0,332.55,333.77,332.33,333.51,2300.0
2024-02-27 14:00:00,333.49,333.87,332.87,333.1,5700.0,333.49,333.87,332.87,333.1,5700.0
2024-02-27 14:30:00,332.91,333.43,332.52,333.12,7536.0,332.91,333.43,332.52,333.12,7536.0
2024-02-27 15:00:00,333.22,333.77,332.58,332.97,4752.0,333.22,333.77,332.58,332.97,4752.0
2024-02-27 15:30:00,333.06,333.74,332.64,332.64,19251.0,333.06,333.74,332.64,332.64,19251.0
2024-02-28 09:30:00,332.93,337.79,331.25,336.71,12875.0,332.93,337.79,331.25,336.71,12875.0
2024-02-28 10:00:00,336.56,338.17,336.24,336.8,4017.0,336.56,338.17,336.24,336.8,4017.0
2024-02-28 10:30:00,336.79,339.16,336.79,338.49,7684.0,336.79,339.16,336.79,338.49,7684.0
2024-02-28 11:00:00,338.87,340.65,338.34,340.25,10834.0,338.87,340.65,338.34,340.25,10834.0
2024-02-28 11:30:00,340.06,344.17,339.6,343.03,19142.0,340.06,344.17,339.6,343.03,19142.0
2024-02-28 12:00:00,342.81,343.02,341.61,342.13,13275.0,342.81,343.02,341.61,342.13,13275.0
2024-02-28 12:30:00,342.13,342.76,341.6,342.35,6401.0,342.13,342.76,341.6,342.35,6401.0
2024-02-28 13:00:00,342.22,343.85,342.13,343.68,8879.0,342.22,343.85,342.13,343.68,8879.0
2024-02-28 13:30:00,343.84,344.03,341.45,341.53,13222.0,343.84,344.03,341.45,341.53,13222.0
2024-02-28 14:00:00,341.65,341.68,339.75,340.19,15762.0,341.65,341.68,339.75,340.19,15762.0
2024-02-28 14:30:00,340.19,340.27,338.26,338.59,23246.0,340.19,340.27,338.26,338.59,23246.0
2024-02-28 15:00:00,338.58,339.53,338.13,339.53,10419.0,338.58,339.53,338.13,339.53,10419.0
2024-02-28 15:30:00,339.61,339.64,337.61,337.76,60858.0,339.61,339.64,337.61,337.76,60858.0
2024-02-29 09:30:00,340.01,340.52,334.99,336.13,49367.0,340.01,340.52,334.99,336.13,49367.0
2024-02-29 10:00:00,336.0,336.74,334.83,336.29,11740.0,336.0,336.74,334.83,336.29,11740.0
2024-02-29 10:30:00,337.3,339.97,337.04,339.44,17185.0,337.3,339.97,337.04,339.44,17185.0
2024-02-29 11:00:00,339.48,340.85,339.42,340.47,13829.0,339.48,340.85,339.42,340.47,13829.0
2024-02-29 11:30:00,340.65,340.65,339.07,339.14,8512.0,340.65,340.65,339.07,339.14,8512.0
2024-02-29 12:00:00,339.21,339.23,338.56,338.64,3536.0,339.21,339.23,338.56,338.64,3536.0
2024-02-29 12:30:00,338.62,338.79,338.06,338.2,5349.0,338.62,338.79,338.06,338.2,5349.0
2024-02-29 13:00:00,338.28,339.2,338.21,339.2,3965.0,338.28,339.2,338.21,339.2,3965.0
2024-02-29 13:30:00,339.28,340.01,339.18,339.93,3151.0,339.28,340.01,339.18,339.93,3151.0
2024-02-29 14:00:00,340.17,340.7,339.97,340.3,7201.0,340.17,340.7,339.97,340.3,7201.0
2024-02-29 14:30:00,340.38,340.5,339.11,339.47,9440.0,340.38,340.5,339.11,339.47,9440.0
2024-02-29 15:00:00,339.36,339.78,339.32,339.68,5998.0,339.36,339.78,339.32,339.68,5998.0
2024-02-29 15:30:00,339.71,340.48,337.41,337.41,54208.0,339.71,340.48,337.41,337.41,54208.0
2024-03-01 09:30:00,336.81,336.81,330.82,334.88,8178.0,336.81,336.81,330.82,334.88,8178.0
2024-03-01 10:00:00,335.06,340.0,334.28,340.0,10576.0,335.06,340.0,334.28,340.0,10576.0
2024-03-01 10:30:00,340.0,342.8,339.69,342.54,13394.0,340.0,342.8,339.69,342.54,13394.0
2024-03-01 11:00:00,342.54,342.78,340.55,340.55,6781.0,342.54,342.78,340.55,340.55,6781.0
2024-03-01 11:30:00,340.87,342.47,340.76,341.98,11196.0,340.87,342.47,340.76,341.98,11196.0
2024-03-01 12:00:00,342.06,343.88,341.73,343.88,6228.0,342.06,343.88,341.73,343.88,6228.0
2024-03-01 12:30:00,344.17,344.45,343.67,344.38,11106.0,344.17,344.45,343.67,344.38,11106.0
2024-03-01 13:00:00,344.07,344.99,342.25,342.25,9162.0,344.07,344.99,342.25,342.25,9162.0
2024-03-01 13:30:00,342.57,343.29,342.4,343.17,4326.0,342.57,343.29,342.4,343.17,4326.0
2024-03-01 14:00:00,343.46,343.81,342.36,342.74,6056.0,343.46,343.81,342.36,342.74,6056.0
2024-03-01 14:30:00,343.13,344.0,342.45,343.9,6481.0,343.13,344.0,342.45,343.9,6481.0
2024-03-01 15:00:00,343.74,344.22,342.59,343.1,11362.0,343.74,344.22,342.59,343.1,11362.0
2024-03-01 15:30:00,342.88,346.52,342.82,346.04,76196.0,342.88,346.52,342.82,346.04,76196.0
2024-03-04 09:30:00,346.81,351.3,346.81,350.56,20003.0,346.81,351.3,346.81,350.56,20003.0
2024-03-04 10:00:00,351.25,351.25,347.17,347.4,9108.0,351.25,351.25,347.17,347.4,9108.0
2024-03-04 10:30:00,347.32,349.3,346.53,347.46,19759.0,347.32,349.3,346.53,347.46,19759.0
2024-03-04 11:00:00,347.27,348.71,346.83,348.71,13622.0,347.27,348.71,346.83,348.71,13622.0
2024-03-04 11:30:00,348.72,350.38,348.41,350.13,13155.0,348.72,350.38,348.41,350.13,13155.0
2024-03-04 12:00:00,350.01,351.6,350.0,351.16,18075.0,350.01,351.6,350.0,351.16,18075.0
2024-03-04 12:30:00,351.16,352.27,350.81,351.07,9565.0,351.16,352.27,350.81,351.07,9565.0
2024-03-04 13:00:00,351.19,351.2,348.53,348.54,25511.0,351.19,351.2,348.53,348.54,25511.0
2024-03-04 13:30:00,348.53,348.53,347.7,348.3,9846.0,348.53,348.53,347.7,348.3,9846.0
2024-03-04 14:00:00,348.13,348.5,347.09,347.09,9414.0,348.13,348.5,347.09,347.09,9414.0
2024-03-04 14:30:00,346.78,348.24,346.63,346.67,17038.0,346.78,348.24,346.63,346.67,17038.0
2024-03-04 15:00:00,346.73,347.5,346.68,346.98,11088.0,346.73,347.5,346.68,346.98,11088.0
2024-03-04 15:30:00,346.91,348.3,346.28,346.76,54018.0,346.91,348.3,346.28,346.76,54018.0
2024-03-05 09:30:00,346.99,349.36,344.53,346.56,16164.0,346.99,349.36,344.53,346.56,16164.0
2024-03-05 10:00:00,345.05,346.28,342.37,343.54,8156.0,345.05,346.28,342.37,343.54,8156.0
2024-03-05 10:30:00,343.98,345.06,342.79,343.58,5640.0,343.98,345.06,342.79,343.58,5640.0
2024-03-05 11:00:00,343.23,344.22,342.94,343.57,3802.0,343.23,344.22,342.94,343.57,3802.0
2024-03-05 11:30:00,343.94,344.46,343.64,344.42,6916.0,343.94,344.46,343.64,344.42,6916.0
2024-03-05 12:00:00,344.47,344.47,343.83,344.28,4799.0,344.47,344.47,343.83,344.28,4799.0
2024-03-05 12:30:00,344.28,344.38,343.69,343.96,6272.0,344.28,344.38,343.69,343.96,6272.0
2024-03-05 13:00:00,344.06,344.06,342.86,343.47,5598.0,344.06,344.06,342.86,343.47,5598.0
2024-03-05 13:30:00,343.78,344.07,342.81,342.81,6887.0,343.78,344.07,342.81,342.81,6887.0
2024-03-05 14:00:00,342.87,343.7,342.51,343.63,7391.0,342.87,343.7,342.51,343.63,7391.0
2024-03-05 14:30:00,343.75,345.07,343.36,344.05,9123.0,343.75,345.07,343.36,344.05,9123.0
2024-03-05 15:00:00,343.51,344.35,343.22,343.22,4972.0,343.51,344.35,343.22,343.22,4972.0
2024-03-05 15:30:00,342.96,343.74,342.36,343.17,33653.0,342.96,343.74,342.36,343.17,33653.0
2024-03-06 09:30:00,344.7,348.18,344.7,346.78,10980.0,344.7,348.18,344.7,346.78,10980.0
2024-03-06 10:00:00,346.78,348.26,346.21,347.88,5356.0,346.78,348.26,346.21,347.88,5356.0
2024-03-06 10:30:00,347.88,350.3,347.71,348.83,10115.0,347.88,350.3,347.71,348.83,10115.0
2024-03-06 11:00:00,348.83,348.95,347.71,348.39,8433.0,348.83,348.95,347.71,348.39,8433.0
2024-03-06 11:30:00,348.99,350.01,348.99,349.88,4098.0,348.99,350.01,348.99,349.88,4098.0
2024-03-06 12:00:00,350.07,351.08,350.07,350.81,4002.0,350.07,351.08,350.07,350.81,4002.0
2024-03-06 12:30:00,351.07,351.51,350.26,350.26,3480.0,351.07,351.51,350.26,350.26,3480.0
2024-03-06 13:00:00,350.67,350.72,349.38,350.71,4068.0,350.67,350.72,349.38,350.71,4068.0
2024-03-06 13:30:00,350.66,350.66,347.79,347.79,4570.0,350.66,350.66,347.79,347.79,4570.0
2024-03-06 14:00:00,348.19,348.96,347.83,348.84,3689.0,348.19,348.96,347.83,348.84,3689.0
2024-03-06 14:30:00,349.04,349.04,347.38,348.54,3309.0,349.04,349.04,347.38,348.54,3309.0
2024-03-06 15:00:00,348.37,348.93,347.9,348.49,2201.0,348.37,348.93,347.9,348.49,2201.0
2024-03-06 15:30:00,348.45,349.28,348.06,349.04,11743.0,348.45,349.28,348.06,349.04,11743.0
2024-03-07 09:30:00,351.93,354.18,349.81,354.18,13077.0,351.93,354.18,349.81,354.18,13077.0
2024-03-07 10:00:00,353.63,354.99,353.41,354.07,5635.0,353.63,354.99,353.41,354.07,5635.0
2024-03-07 10:30:00,353.61,353.61,352.28,353.12,2994.0,353.61,353.61,352.28,353.12,2994.0
2024-03-07 11:00:00,353.21,353.82,352.65,353.15,2624.0,353.21,353.82,352.65,353.15,2624.0
2024-03-07 11:30:00,353.32,353.33,352.54,353.15,1184.0,353.32,353.33,352.54,353.15,1184.0
2024-03-07 12:00:00,353.56,357.4,353.56,356.87,9607.0,353.56,357.4,353.56,356.87,9607.0
2024-03-07 12:30:00,356.69,360.46,355.98,358.99,57879.0,356.69,360.46,355.98,358.99,57879.0
2024-03-07 13:00:00,358.9,359.51,357.91,359.0,33669.0,358.9,359.51,357.91,359.0,33669.0
2024-03-07 13:30:00,359.62,359.62,357.66,357.73,2317.0,359.62,359.62,357.66,357.73,2317.0
2024-03-07 14:00:00,357.73,358.12,356.38,356.98,6735.0,357.73,358.12,356.38,356.98,6735.0
2024-03-07 14:30:00,357.28,359.4,356.56,359.31,13419.0,357.28,359.4,356.56,359.31,13419.0
2024-03-07 15:00:00,359.31,359.85,358.62,359.53,16110.0,359.31,359.85,358.62,359.53,16110.0
2024-03-07 15:30:00,359.53,361.09,359.25,361.0,190222.0,359.53,361.09,359.25,361.0,190222.0
2024-03-08 09:30:00,361.41,363.53,361.41,362.72,10008.0,361.41,363.53,361.41,362.72,10008.0
2024-03-08 10:00:00,362.7,362.97,359.35,360.43,4117.0,362.7,362.97,359.35,360.43,4117.0
2024-03-08 10:30:00,360.44,362.09,360.09,362.09,17264.0,360.44,362.09,360.09,362.09,17264.0
2024-03-08 11:00:00,362.46,363.46,360.98,363.0,42781.0,362.46,363.46,360.98,363.0,42781.0
2024-03-08 11:30:00,363.29,363.8,361.81,361.86,135634.0,363.29,363.8,361.81,361.86,135634.0
2024-03-08 12:00:00,361.94,362.58,361.67,362.16,8074.0,361.94,362.58,361.67,362.16,8074.0
2024-03-08 12:30:00,361.48,362.47,361.3,362.22,12393.0,361.48,362.47,361.3,362.22,12393.0
2024-03-08 13:00:00,362.13,362.66,361.69,361.7,2371.0,362.13,362.66,361.69,361.7,2371.0
2024-03-08 13:30:00,361.67,361.67,358.59,359.11,9472.0,361.67,361.67,358.59,359.11,9472.0
2024-03-08 14:00:00,359.02,360.68,359.02,359.59,15115.0,359.02,360.68,359.02,359.59,15115.0
2024-03-08 14:30:00,359.31,360.29,359.08,360.07,9048.0,359.31,360.29,359.08,360.07,9048.0
2024-03-08 15:00:00,360.38,360.49,357.51,357.52,4342.0,360.38,360.49,357.51,357.52,4342.0
2024-03-08 15:30:00,357.53,357.89,355.77,355.92,25164.0,357.53,357.89,355.77,355.92,25164.0
2024-03-11 09:30:00,355.71,356.45,352.9,355.17,9626.0,355.71,356.45,352.9,355.17,9626.0
2024-03-11 10:00:00,355.09,355.25,350.31,350.44,7515.0,355.09,355.25,350.31,350.44,7515.0
2024-03-11 10:30:00,350.66,352.73,350.03,352.08,15621.0,350.66,352.73,350.03,352.08,15621.0
2024-03-11 11:00:00,352.17,352.56,351.2,352.18,2514.0,352.17,352.56,351.2,352.18,2514.0
2024-03-11 11:30:00,352.07,353.43,351.51,353.26,2991.0,352.07,353.43,351.51,353.26,2991.0
2024-03-11 12:00:00,353.12,353.22,352.13,352.35,2323.0,353.12,353.22,352.13,352.35,2323.0
2024-03-11 12:30:00,352.69,352.99,352.2,352.76,5072.0,352.69,352.99,352.2,352.76,5072.0
2024-03-11 13:00:00,352.5,353.14,352.45,353.0,6260.0,352.5,353.14,352.45,353.0,6260.0
2024-03-11 13:30:00,353.24,353.35,352.84,353.35,2020.0,353.24,353.35,352.84,353.35,2020.0
2024-03-11 14:00:00,353.44,353.64,353.02,353.09,1579.0,353.44,353.64,353.02,353.09,1579.0
2024-03-11 14:30:00,352.96,353.16,351.46,352.11,3871.0,352.96,353.16,351.46,352.11,3871.0
2024-03-11 15:00:00,352.02,353.14,351.86,352.57,2241.0,352.02,353.14,351.86,352.57,2241.0
2024-03-11 15:30:00,352.72,353.92,352.5,353.86,12265.0,352.72,353.92,352.5,353.86,12265.0
2024-03-12 09:30:00,354.39,356.86,353.44,355.09,5401.0,354.39,356.86,353.44,355.09,5401.0
2024-03-12 10:00:00,355.39,355.91,353.49,354.19,8615.0,355.39,355.91,353.49,354.19,8615.0
2024-03-12 10:30:00,353.89,353.89,351.94,352.2,3289.0,353.89,353.89,351.94,352.2,3289.0
2024-03-12 11:00:00,352.75,354.2,352.68,353.12,4734.0,352.75,354.2,352.68,353.12,4734.0
2024-03-12 11:30:00,352.88,352.88,351.46,352.16,6125.0,352.88,352.88,351.46,352.16,6125.0
2024-03-12 12:00:00,352.4,352.4,351.12,351.59,1905.0,352.4,352.4,351.12,351.59,1905.0
2024-03-12 12:30:00,351.42,351.84,350.7,351.51,8457.0,351.42,351.84,350.7,351.51,8457.0
2024-03-12 13:00:00,351.76,351.76,350.31,350.98,3490.0,351.76,351.76,350.31,350.98,3490.0
2024-03-12 13:30:00,350.84,351.47,350.66,351.43,2708.0,350.84,351.47,350.66,351.43,2708.0
2024-03-12 14:00:00,351.43,353.02,351.21,352.49,12081.0,351.43,353.02,351.21,352.49,12081.0
2024-03-12 14:30:00,352.71,352.84,351.54,352.84,3753.0,352.71,352.84,351.54,352.84,3753.0
2024-03-12 15:00:00,352.54,352.94,352.0,352.72,5193.0,352.54,352.94,352.0,352.72,5193.0
2024-03-12 15:30:00,352.36,353.42,351.8,353.27,14920.0,352.36,353.42,351.8,353.27,14920.0
2024-03-13 09:30:00,354.76,355.54,352.64,354.55,10305.0,354.76,355.54,352.64,354.55,10305.0
2024-03-13 10:00:00,354.65,356.35,353.76,355.75,6993.0,354.65,356.35,353.76,355.75,6993.0
2024-03-13 10:30:00,355.8,356.61,355.46,356.61,3947.0,355.8,356.61,355.46,356.61,3947.0
2024-03-13 11:00:00,356.42,356.42,354.96,354.96,2976.0,356.42,356.42,354.96,354.96,2976.0
2024-03-13 11:30:00,354.82,354.82,352.86,353.07,5196.0,354.82,354.82,352.86,353.07,5196.0
2024-03-13 12:00:00,352.82,353.66,352.71,353.2,3902.0,352.82,353.66,352.71,353.2,3902.0
2024-03-13 12:30:00,353.12,353.22,352.81,352.89,2692.0,353.12,353.22,352.81,352.89,2692.0
2024-03-13 13:00:00,352.63,352.79,351.38,352.75,5725.0,352.63,352.79,351.38,352.75,5725.0
2024-03-13 13:30:00,352.78,352.78,351.36,351.65,7349.0,352.78,352.78,351.36,351.65,7349.0
2024-03-13 14:00:00,351.4,351.82,351.22,351.22,2049.0,351.4,351.82,351.22,351.22,2049.0
2024-03-13 14:30:00,350.91,351.82,350.49,351.66,7736.0,350.91,351.82,350.49,351.66,7736.0
2024-03-13 15:00:00,351.66,351.83,350.4,350.4,13077.0,351.66,351.83,350.4,350.4,13077.0
2024-03-13 15:30:00,350.48,352.74,350.47,351.67,23265.0,350.48,352.74,350.47,351.67,23265.0
2024-03-14 09:30:00,350.85,350.85,347.06,347.75,3219.0,350.85,350.85,347.06,347.75,3219.0
2024-03-14 10:00:00,347.6,347.6,345.6,346.0,10928.0,347.6,347.6,345.6,346.0,10928.0
2024-03-14 10:30:00,346.82,346.82,344.55,345.11,4754.0,346.82,346.82,344.55,345.11,4754.0
2024-03-14 11:00:00,345.13,346.64,344.46,344.63,11709.0,345.13,346.64,344.46,344.63,11709.0
2024-03-14 11:30:00,344.68,346.31,344.68,345.93,3634.0,344.68,346.31,344.68,345.93,3634.0
2024-03-14 12:00:00,345.88,346.03,343.85,344.91,4224.0,345.88,346.03,343.85,344.91,4224.0
2024-03-14 12:30:00,344.93,345.1,344.42,344.8,1752.0,344.93,345.1,344.42,344.8,1752.0
2024-03-14 13:00:00,344.49,345.14,342.84,343.0,5215.0,344.49,345.14,342.84,343.0,5215.0
2024-03-14 13:30:00,342.51,344.24,342.34,343.67,12341.0,342.51,344.24,342.34,343.67,12341.0
2024-03-14 14:00:00,343.74,344.61,343.15,344.12,11611.0,343.74,344.61,343.15,344.12,11611.0
2024-03-14 14:30:00,343.53,343.53,342.95,342.98,2920.0,343.53,343.53,342.95,342.98,2920.0
2024-03-14 15:00:00,342.83,343.02,341.3,341.39,6160.0,342.83,343.02,341.3,341.39,6160.0
2024-03-14 15:30:00,341.48,343.68,340.68,343.68,27584.0,341.48,343.68,340.68,343.68,27584.0
2024-03-15 09:30:00,340.75,349.0,340.75,348.63,46253.0,340.75,349.0,340.75,348.63,46253.0
2024-03-15 10:00:00,348.14,348.45,345.82,347.52,12855.0,348.14,348.45,345.82,347.52,12855.0
2024-03-15 10:30:00,347.11,352.9,347.11,351.4,29304.0,347.11,352.9,347.11,351.4,29304.0
2024-03-15 11:00:00,351.57,351.67,349.78,351.38,8621.0,351.57,351.67,349.78,351.38,8621.0
2024-03-15 11:30:00,351.36,353.06,350.74,350.74,6409.0,351.36,353.06,350.74,350.74,6409.0
2024-03-15 12:00:00,351.21,351.8,350.7,351.05,4360.0,351.21,351.8,350.7,351.05,4360.0
2024-03-15 12:30:00,351.06,352.78,350.98,351.94,6231.0,351.06,352.78,350.98,351.94,6231.0
2024-03-15 13:00:00,351.57,352.87,351.47,352.87,5738.0,351.57,352.87,351.47,352.87,5738.0
2024-03-15 13:30:00,353.0,353.01,351.77,352.1,13023.0,353.0,353.01,351.77,352.1,13023.0
2024-03-15 14:00:00,352.26,352.26,351.04,351.4,7538.0,352.26,352.26,351.04,351.4,7538.0
2024-03-15 14:30:00,351.55,354.3,351.39,353.59,9208.0,351.55,354.3,351.39,353.59,9208.0
2024-03-15 15:00:00,352.71,353.96,352.71,353.05,7427.0,352.71,353.96,352.71,353.05,7427.0
2024-03-15 15:30:00,352.73,354.87,352.52,352.9,53702.0,352.73,354.87,352.52,352.9,53702.0
2024-03-18 09:30:00,350.11,355.59,350.11,352.46,15631.0,350.11,355.59,350.11,352.46,15631.0
2024-03-18 10:00:00,351.81,351.81,348.45,349.57,6321.0,351.81,351.81,348.45,349.57,6321.0
2024-03-18 10:30:00,349.17,350.88,348.45,350.3,4607.0,349.17,350.88,348.45,350.3,4607.0
2024-03-18 11:00:00,350.17,350.88,349.37,349.37,3616.0,350.17,350.88,349.37,349.37,3616.0
2024-03-18 11:30:00,349.71,350.5,349.38,349.65,5800.0,349.71,350.5,349.38,349.65,5800.0
2024-03-18 12:00:00,349.71,350.76,349.2,350.31,13958.0,349.71,350.76,349.2,350.31,13958.0
2024-03-18 12:30:00,350.44,350.88,349.18,349.64,5954.0,350.44,350.88,349.18,349.64,5954.0
2024-03-18 13:00:00,349.88,350.24,349.0,349.25,5665.0,349.88,350.24,349.0,349.25,5665.0
2024-03-18 13:30:00,349.44,351.39,349.43,350.8,18333.0,349.44,351.39,349.43,350.8,18333.0
2024-03-18 14:00:00,350.5,352.67,350.5,352.47,10112.0,350.5,352.67,350.5,352.47,10112.0
2024-03-18 14:30:00,352.1,352.88,351.75,351.75,19461.0,352.1,352.88,351.75,351.75,19461.0
2024-03-18 15:00:00,352.1,352.39,350.15,350.15,5536.0,352.1,352.39,350.15,350.15,5536.0
2024-03-18 15:30:00,349.99,350.72,347.11,347.26,47698.0,349.99,350.72,347.11,347.26,47698.0
2024-03-19 09:30:00,347.39,350.58,344.39,348.17,5899.0,347.39,350.58,344.39,348.17,5899.0
2024-03-19 10:00:00,348.18,348.18,345.24,345.82,2123.0,348.18,348.18,345.24,345.82,2123.0
2024-03-19 10:30:00,346.23,346.51,344.22,345.62,4918.0,346.23,346.51,344.22,345.62,4918.0
2024-03-19 11:00:00,345.41,345.41,344.1,345.27,5259.0,345.41,345.41,344.1,345.27,5259.0
2024-03-19 11:30:00,345.06,345.39,344.69,344.8,13520.0,345.06,345.39,344.69,344.8,13520.0
2024-03-19 12:00:00,344.6,347.15,344.31,346.58,6281.0,344.6,347.15,344.31,346.58,6281.0
2024-03-19 12:30:00,346.83,347.27,346.57,346.61,1859.0,346.83,347.27,346.57,346.61,1859.0
2024-03-19 13:00:00,346.79,347.13,346.25,347.1,7003.0,346.79,347.13,346.25,347.1,7003.0
2024-03-19 13:30:00,347.11,347.46,346.89,347.06,2364.0,347.11,347.46,346.89,347.06,2364.0
2024-03-19 14:00:00,346.93,346.93,346.51,346.85,3049.0,346.93,346.93,346.51,346.85,3049.0
2024-03-19 14:30:00,347.55,348.04,347.09,347.09,1612.0,347.55,348.04,347.09,347.09,1612.0
2024-03-19 15:00:00,347.03,347.26,346.72,346.73,2298.0,347.03,347.26,346.72,346.73,2298.0
2024-03-19 15:30:00,346.81,349.82,346.81,348.84,16946.0,346.81,349.82,346.81,348.84,16946.0
2024-03-20 09:30:00,347.96,348.42,342.66,346.96,24188.0,347.96,348.42,342.66,346.96,24188.0
2024-03-20 10:00:00,346.62,347.05,344.85,346.16,1609.0,346.62,347.05,344.85,346.16,1609.0
2024-03-20 10:30:00,346.48,348.0,346.47,347.44,6237.0,346.48,348.0,346.47,347.44,6237.0
2024-03-20 11:00:00,347.38,347.43,346.12,346.22,3561.0,347.38,347.43,346.12,346.22,3561.0
2024-03-20 11:30:00,346.82,347.73,346.23,347.72,4835.0,346.82,347.73,346.23,347.72,4835.0
2024-03-20 12:00:00,347.44,347.45,346.49,347.27,2029.0,347.44,347.45,346.49,347.27,2029.0
2024-03-20 12:30:00,347.27,347.4,346.75,346.84,3040.0,347.27,347.4,346.75,346.84,3040.0
2024-03-20 13:00:00,346.81,346.82,345.0,345.3,6517.0,346.81,346.82,345.0,345.3,6517.0
2024-03-20 13:30:00,345.37,345.54,343.84,343.84,3807.0,345.37,345.54,343.84,343.84,3807.0
2024-03-20 14:00:00,344.23,346.18,343.52,345.15,8689.0,344.23,346.18,343.52,345.15,8689.0
2024-03-20 14:30:00,345.06,346.43,343.39,344.72,13093.0,345.06,346.43,343.39,344.72,13093.0
2024-03-20 15:00:00,344.76,347.47,344.74,346.99,5569.0,344.76,347.47,344.74,346.99,5569.0
2024-03-20 15:30:00,347.02,348.46,346.89,348.28,23254.0,347.02,348.46,346.89,348.28,23254.0
2024-03-21 09:30:00,351.1,355.7,348.52,353.27,19758.0,351.1,355.7,348.52,353.27,19758.0
2024-03-21 10:00:00,354.12,354.12,351.23,351.95,22507.0,354.12,354.12,351.23,351.95,22507.0
2024-03-21 10:30:00,351.35,354.04,350.88,353.28,8460.0,351.35,354.04,350.88,353.28,8460.0
2024-03-21 11:00:00,353.64,354.31,353.32,353.69,5480.0,353.64,354.31,353.32,353.69,5480.0
2024-03-21 11:30:00,353.82,355.15,353.5,355.15,9737.0,353.82,355.15,353.5,355.15,9737.0
2024-03-21 12:00:00,354.27,354.42,353.34,353.82,5654.0,354.27,354.42,353.34,353.82,5654.0
2024-03-21 12:30:00,353.48,353.48,352.51,353.43,2628.0,353.48,353.48,352.51,353.43,2628.0
2024-03-21 13:00:00,352.86,352.86,352.18,352.46,2420.0,352.86,352.86,352.18,352.46,2420.0
2024-03-21 13:30:00,352.88,353.36,352.26,352.73,1960.0,352.88,353.36,352.26,352.73,1960.0
2024-03-21 14:00:00,353.12,354.13,353.02,354.13,2986.0,353.12,354.13,353.02,354.13,2986.0
2024-03-21 14:30:00,354.3,354.31,352.98,353.47,6774.0,354.3,354.31,352.98,353.47,6774.0
2024-03-21 15:00:00,353.27,354.27,353.26,354.09,4022.0,353.27,354.27,353.26,354.09,4022.0
2024-03-21 15:30:00,354.17,354.18,352.26,352.28,21730.0,354.17,354.18,352.26,352.28,21730.0
2024-03-22 09:30:00,352.61,354.0,348.45,349.05,12246.0,352.61,354.0,348.45,349.05,12246.0
2024-03-22 10:00:00,349.16,349.16,345.4,346.2,8242.0,349.16,349.16,345.4,346.2,8242.0
2024-03-22 10:30:00,346.02,346.28,344.14,344.14,2501.0,346.02,346.28,344.14,344.14,2501.0
2024-03-22 11:00:00,344.2,345.11,344.04,344.05,5736.0,344.2,345.11,344.04,344.05,5736.0
2024-03-22 11:30:00,344.53,344.91,343.07,343.34,4573.0,344.53,344.91,343.07,343.34,4573.0
2024-03-22 12:00:00,343.1,343.42,341.84,341.89,5549.0,343.1,343.42,341.84,341.89,5549.0
2024-03-22 12:30:00,341.68,343.24,341.44,343.24,14255.0,341.68,343.24,341.44,343.24,14255.0
2024-03-22 13:00:00,343.22,343.29,342.67,343.16,4758.0,343.22,343.29,342.67,343.16,4758.0
2024-03-22 13:30:00,343.1,344.77,343.09,344.59,2674.0,343.1,344.77,343.09,344.59,2674.0
2024-03-22 14:00:00,344.66,345.53,344.27,345.16,3250.0,344.66,345.53,344.27,345.16,3250.0
2024-03-22 14:30:00,345.34,345.61,344.96,345.33,3271.0,345.34,345.61,344.96,345.33,3271.0
2024-03-22 15:00:00,345.52,345.69,345.0,345.36,6625.0,345.52,345.69,345.0,345.36,6625.0
2024-03-22 15:30:00,345.57,347.78,345.42,347.15,17281.0,345.57,347.78,345.42,347.15,17281.0
2024-03-25 09:30:00,348.89,349.4,347.56,347.76,3571.0,348.89,349.4,347.56,347.76,3571.0
2024-03-25 10:00:00,346.33,346.34,343.17,343.17,1919.0,346.33,346.34,343.17,343.17,1919.0
2024-03-25 10:30:00,341.97,343.38,341.24,343.38,4168.0,341.97,343.38,341.24,343.38,4168.0
2024-03-25 11:00:00,343.57,344.58,343.57,344.16,2954.0,343.57,344.58,343.57,344.16,2954.0
2024-03-25 11:30:00,344.54,344.58,343.29,344.0,4100.0,344.54,344.58,343.29,344.0,4100.0
2024-03-25 12:00:00,343.35,344.02,342.66,343.26,8717.0,343.35,344.02,342.66,343.26,8717.0
2024-03-25 12:30:00,343.36,343.41,342.78,342.78,4891.0,343.36,343.41,342.78,342.78,4891.0
2024-03-25 13:00:00,342.31,343.04,341.13,341.58,8005.0,342.31,343.04,341.13,341.58,8005.0
2024-03-25 13:30:00,341.74,342.24,341.49,342.24,2784.0,341.74,342.24,341.49,342.24,2784.0
2024-03-25 14:00:00,342.88,343.35,342.26,342.44,3637.0,342.88,343.35,342.26,342.44,3637.0
2024-03-25 14:30:00,342.69,343.26,342.52,342.75,2433.0,342.69,343.26,342.52,342.75,2433.0
2024-03-25 15:00:00,342.17,342.39,341.74,342.03,1534.0,342.17,342.39,341.74,342.03,1534.0
2024-03-25 15:30:00,342.14,343.27,341.91,342.72,18620.0,342.14,343.27,341.91,342.72,18620.0
2024-03-26 09:30:00,343.03,343.21,342.27,342.52,2497.0,343.03,343.21,342.27,342.52,2497.0
2024-03-26 10:00:00,342.55,343.2,341.72,343.2,3955.0,342.55,343.2,341.72,343.2,3955.0
2024-03-26 10:30:00,343.15,343.88,341.86,342.35,3357.0,343.15,343.88,341.86,342.35,3357.0
2024-03-26 11:00:00,342.77,342.86,340.81,340.81,3444.0,342.77,342.86,340.81,340.81,3444.0
2024-03-26 11:30:00,340.94,341.62,340.8,340.85,4475.0,340.94,341.62,340.8,340.85,4475.0
2024-03-26 12:00:00,340.85,341.08,339.33,339.55,6242.0,340.85,341.08,339.33,339.55,6242.0
2024-03-26 12:30:00,339.55,341.34,339.17,341.34,12588.0,339.55,341.34,339.17,341.34,12588.0
2024-03-26 13:00:00,341.03,341.03,340.06,340.06,5531.0,341.03,341.03,340.06,340.06,5531.0
2024-03-26 13:30:00,340.15,340.26,339.26,339.69,2631.0,340.15,340.26,339.26,339.69,2631.0
2024-03-26 14:00:00,339.65,339.99,339.03,339.75,4082.0,339.65,339.99,339.03,339.75,4082.0
2024-03-26 14:30:00,339.89,340.39,339.43,340.11,4927.0,339.89,340.39,339.43,340.11,4927.0
2024-03-26 15:00:00,340.09,340.2,339.42,340.13,9731.0,340.09,340.2,339.42,340.13,9731.0
2024-03-26 15:30:00,340.18,341.09,338.0,338.1,46322.0,340.18,341.09,338.0,338.1,46322.0
2024-03-27 09:30:00,340.21,341.12,337.88,340.46,7057.0,340.21,341.12,337.88,340.46,7057.0
2024-03-27 10:00:00,341.44,342.53,340.8,341.57,5183.0,341.44,342.53,340.8,341.57,5183.0
2024-03-27 10:30:00,342.06,343.34,341.31,341.31,4626.0,342.06,343.34,341.31,341.31,4626.0
2024-03-27 11:00:00,341.32,341.67,340.6,341.47,7106.0,341.32,341.67,340.6,341.47,7106.0
2024-03-27 11:30:00,341.64,342.21,341.64,341.79,3626.0,341.64,342.21,341.64,341.79,3626.0
2024-03-27 12:00:00,341.88,341.89,340.38,341.37,7775.0,341.88,341.89,340.38,341.37,7775.0
2024-03-27 12:30:00,341.62,341.97,341.4,341.41,6222.0,341.62,341.97,341.4,341.41,6222.0
2024-03-27 13:00:00,341.24,341.37,340.42,341.36,3455.0,341.24,341.37,340.42,341.36,3455.0
2024-03-27 13:30:00,341.54,342.01,341.38,341.67,3588.0,341.54,342.01,341.38,341.67,3588.0
2024-03-27 14:00:00,341.47,342.14,341.33,342.08,10169.0,341.47,342.14,341.33,342.08,10169.0
2024-03-27 14:30:00,342.33,343.21,342.17,342.86,6647.0,342.33,343.21,342.17,342.86,6647.0
2024-03-27 15:00:00,342.88,343.54,341.72,343.54,9861.0,342.88,343.54,341.72,343.54,9861.0
2024-03-27 15:30:00,343.25,346.49,342.84,346.31,103472.0,343.25,346.49,342.84,346.31,103472.0
2024-03-28 09:30:00,345.76,347.22,343.09,345.37,5388.0,345.76,347.22,343.09,345.37,5388.0
2024-03-28 10:00:00,344.81,346.61,344.57,345.32,2201.0,344.81,346.61,344.57,345.32,2201.0
2024-03-28 10:30:00,345.32,345.49,343.88,344.11,6621.0,345.32,345.49,343.88,344.11,6621.0
2024-03-28 11:00:00,344.09,345.06,343.71,344.98,2629.0,344.09,345.06,343.71,344.98,2629.0
2024-03-28 11:30:00,344.74,344.76,343.5,343.5,3050.0,344.74,344.76,343.5,343.5,3050.0
2024-03-28 12:00:00,343.95,344.93,343.9,344.45,1966.0,343.95,344.93,343.9,344.45,1966.0
2024-03-28 12:30:00,344.6,344.83,344.3,344.83,2706.0,344.6,344.83,344.3,344.83,2706.0
2024-03-28 13:00:00,344.65,344.82,344.05,344.7,3085.0,344.65,344.82,344.05,344.7,3085.0
2024-03-28 13:30:00,344.49,345.22,344.49,345.05,1974.0,344.49,345.22,344.49,345.05,1974.0
2024-03-28 14:00:00,345.07,345.75,344.71,345.51,5171.0,345.07,345.75,344.71,345.51,5171.0
2024-03-28 14:30:00,345.39,345.7,344.77,345.03,5947.0,345.39,345.7,344.77,345.03,5947.0
2024-03-28 15:00:00,345.24,345.72,344.86,345.69,4933.0,345.24,345.72,344.86,345.69,4933.0
2024-03-28 15:30:00,345.78,345.98,343.95,344.07,16280.0,345.78,345.98,343.95,344.07,16280.0
2024-04-01 09:30:00,345.15,346.49,342.23,345.48,6180.0,345.15,346.49,342.23,345.48,6180.0
2024-04-01 10:00:00,346.39,346.39,341.89,342.37,3561.0,346.39,346.39,341.89,342.37,3561.0
2024-04-01 10:30:00,342.05,342.22,340.96,341.48,4705.0,342.05,342.22,340.96,341.48,4705.0
2024-04-01 11:00:00,341.98,342.37,341.02,341.26,3795.0,341.98,342.37,341.02,341.26,3795.0
2024-04-01 11:30:00,341.26,342.34,341.09,342.06,4319.0,341.26,342.34,341.09,342.06,4319.0
2024-04-01 12:00:00,341.75,342.29,341.69,342.0,2566.0,341.75,342.29,341.69,342.0,2566.0
2024-04-01 12:30:00,342.06,342.8,342.02,342.8,3367.0,342.06,342.8,342.02,342.8,3367.0
2024-04-01 13:00:00,342.61,342.61,341.65,342.01,1463.0,342.61,342.61,341.65,342.01,1463.0
2024-04-01 13:30:00,341.9,343.07,341.9,343.05,2671.0,341.9,343.07,341.9,343.05,2671.0
2024-04-01 14:00:00,342.92,343.09,342.67,342.88,2931.0,342.92,343.09,342.67,342.88,2931.0
2024-04-01 14:30:00,342.83,342.83,342.01,342.26,2943.0,342.83,342.83,342.01,342.26,2943.0
2024-04-01 15:00:00,342.25,343.09,342.03,342.82,4842.0,342.25,343.09,342.03,342.82,4842.0
2024-04-01 15:30:00,343.23,344.81,343.21,344.73,25671.0,343.23,344.81,343.21,344.73,25671.0
2024-04-02 09:30:00,340.63,342.43,337.62,338.09,5750.0,340.63,342.43,337.62,338.09,5750.0
2024-04-02 10:00:00,337.68,339.11,336.83,338.91,5632.0,337.68,339.11,336.83,338.91,5632.0
2024-04-02 10:30:00,339.75,340.71,339.33,339.33,2851.0,339.75,340.71,339.33,339.33,2851.0
2024-04-02 11:00:00,339.59,340.41,339.47,340.2,3188.0,339.59,340.41,339.47,340.2,3188.0
2024-04-02 11:30:00,340.36,340.9,339.72,340.13,3779.0,340.36,340.9,339.72,340.13,3779.0
2024-04-02 12:00:00,340.31,340.31,337.82,337.82,3469.0,340.31,340.31,337.82,337.82,3469.0
2024-04-02 12:30:00,338.01,339.8,337.82,339.38,5354.0,338.01,339.8,337.82,339.38,5354.0
2024-04-02 13:00:00,339.33,339.5,338.78,338.98,7652.0,339.33,339.5,338.78,338.98,7652.0
2024-04-02 13:30:00,338.98,339.38,338.89,339.03,2069.0,338.98,339.38,338.89,339.03,2069.0
2024-04-02 14:00:00,338.95,340.07,338.12,339.34,8347.0,338.95,340.07,338.12,339.34,8347.0
2024-04-02 14:30:00,339.09,339.33,338.83,338.99,1913.0,339.09,339.33,338.83,338.99,1913.0
2024-04-02 15:00:00,338.99,339.75,338.93,339.48,3021.0,338.99,339.75,338.93,339.48,3021.0
2024-04-02 15:30:00,339.45,340.15,338.98,339.65,18748.0,339.45,340.15,338.98,339.65,18748.0
2024-04-03 09:30:00,339.05,343.44,338.83,339.99,8700.0,339.05,343.44,338.83,339.99,8700.0
2024-04-03 10:00:00,340.7,341.49,339.23,339.52,4691.0,340.7,341.49,339.23,339.52,4691.0
2024-04-03 10:30:00,339.78,340.8,339.78,340.56,3037.0,339.78,340.8,339.78,340.56,3037.0
2024-04-03 11:00:00,340.5,341.36,340.46,341.36,2364.0,340.5,341.36,340.46,341.36,2364.0
2024-04-03 11:30:00,340.82,341.75,340.82,340.99,1517.0,340.82,341.75,340.82,340.99,1517.0
2024-04-03 12:00:00,341.0,342.05,340.97,342.05,1400.0,341.0,342.05,340.97,342.05,1400.0
2024-04-03 12:30:00,341.82,341.82,340.95,341.1,1868.0,341.82,341.82,340.95,341.1,1868.0
2024-04-03 13:00:00,341.0,341.8,341.0,341.25,1913.0,341.0,341.8,341.0,341.25,1913.0
2024-04-03 13:30:00,341.11,342.0,340.98,342.0,4926.0,341.11,342.0,340.98,342.0,4926.0
2024-04-03 14:00:00,341.96,342.31,341.6,341.61,3105.0,341.96,342.31,341.6,341.61,3105.0
2024-04-03 14:30:00,341.74,341.84,340.6,341.3,5245.0,341.74,341.84,340.6,341.3,5245.0
2024-04-03 15:00:00,341.18,341.36,340.23,340.89,8378.0,341.18,341.36,340.23,340.89,8378.0
2024-04-03 15:30:00,340.93,342.39,340.92,341.13,25132.0,340.93,342.39,340.92,341.13,25132.0
2024-04-04 09:30:00,344.69,344.69,341.5,342.34,5275.0,344.69,344.69,341.5,342.34,5275.0
2024-04-04 10:00:00,341.76,341.9,339.66,340.79,4030.0,341.76,341.9,339.66,340.79,4030.0
2024-04-04 10:30:00,340.79,340.79,339.65,339.82,1912.0,340.79,340.79,339.65,339.82,1912.0
2024-04-04 11:00:00,340.03,340.03,339.31,339.72,1828.0,340.03,340.03,339.31,339.72,1828.0
2024-04-04 11:30:00,340.12,340.91,340.12,340.8,2273.0,340.12,340.91,340.12,340.8,2273.0
2024-04-04 12:00:00,340.72,342.11,340.72,341.66,2315.0,340.72,342.11,340.72,341.66,2315.0
2024-04-04 12:30:00,341.54,341.94,341.36,341.53,1823.0,341.54,341.94,341.36,341.53,1823.0
2024-04-04 13:00:00,341.45,341.95,341.26,341.39,2095.0,341.45,341.95,341.26,341.39,2095.0
2024-04-04 13:30:00,341.98,343.35,341.98,342.22,15175.0,341.98,343.35,341.98,342.22,15175.0
2024-04-04 14:00:00,341.85,341.87,339.82,340.27,1110.0,341.85,341.87,339.82,340.27,1110.0
2024-04-04 14:30:00,338.06,338.07,335.16,335.43,8626.0,338.06,338.07,335.16,335.43,8626.0
2024-04-04 15:00:00,334.85,335.92,333.64,333.64,4163.0,334.85,335.92,333.64,333.64,4163.0
2024-04-04 15:30:00,333.6,335.24,333.47,334.28,27419.0,333.6,335.24,333.47,334.28,27419.0
2024-04-05 09:30:00,335.69,339.05,333.65,337.93,9699.0,335.69,339.05,333.65,337.93,9699.0
2024-04-05 10:00:00,338.24,338.24,336.01,336.01,2883.0,338.24,338.24,336.01,336.01,2883.0
2024-04-05 10:30:00,336.63,338.6,336.46,338.18,3091.0,336.63,338.6,336.46,338.18,3091.0
2024-04-05 11:00:00,337.39,337.88,337.29,337.79,1897.0,337.39,337.88,337.29,337.79,1897.0
2024-04-05 11:30:00,337.57,338.34,337.12,338.34,5868.0,337.57,338.34,337.12,338.34,5868.0
2024-04-05 12:00:00,337.78,338.3,337.51,337.53,5213.0,337.78,338.3,337.51,337.53,5213.0
2024-04-05 12:30:00,337.52,339.15,337.11,339.06,37971.0,337.52,339.15,337.11,339.06,37971.0
2024-04-05 13:00:00,339.73,339.73,337.65,337.98,4984.0,339.73,339.73,337.65,337.98,4984.0
2024-04-05 13:30:00,337.75,337.91,336.09,336.09,7856.0,337.75,337.91,336.09,336.09,7856.0
2024-04-05 14:00:00,335.77,336.43,335.44,335.87,9889.0,335.77,336.43,335.44,335.87,9889.0
2024-04-05 14:30:00,335.93,336.69,335.87,336.45,1694.0,335.93,336.69,335.87,336.45,1694.0
2024-04-05 15:00:00,337.09,337.25,336.42,336.43,2248.0,337.09,337.25,336.42,336.43,2248.0
2024-04-05 15:30:00,336.5,337.09,335.85,335.89,14703.0,336.5,337.09,335.85,335.89,14703.0
2024-04-08 09:30:00,335.38,339.5,334.37,338.84,7624.0,335.38,339.5,334.37,338.84,7624.0
2024-04-08 10:00:00,337.65,338.68,336.01,337.44,8440.0,337.65,338.68,336.01,337.44,8440.0
2024-04-08 10:30:00,337.65,338.12,336.21,336.21,13560.0,337.65,338.12,336.21,336.21,13560.0
2024-04-08 11:00:00,336.22,337.93,336.07,337.93,4745.0,336.22,337.93,336.07,337.93,4745.0
2024-04-08 11:30:00,338.16,338.62,337.79,338.62,5969.0,338.16,338.62,337.79,338.62,5969.0
2024-04-08 12:00:00,337.92,339.01,337.87,338.66,5418.0,337.92,339.01,337.87,338.66,5418.0
2024-04-08 12:30:00,338.68,340.18,338.51,339.88,6894.0,338.68,340.18,338.51,339.88,6894.0
2024-04-08 13:00:00,340.08,340.48,339.07,339.07,3903.0,340.08,340.48,339.07,339.07,3903.0
2024-04-08 13:30:00,339.32,339.96,339.03,339.5,8947.0,339.32,339.96,339.03,339.5,8947.0
2024-04-08 14:00:00,339.69,340.37,339.21,339.22,3230.0,339.69,340.37,339.21,339.22,3230.0
2024-04-08 14:30:00,339.37,339.91,339.19,339.36,2300.0,339.37,339.91,339.19,339.36,2300.0
2024-04-08 15:00:00,339.36,339.36,338.65,338.87,3026.0,339.36,339.36,338.65,338.87,3026.0
2024-04-08 15:30:00,338.86,339.22,338.21,339.17,20650.0,338.86,339.22,338.21,339.17,20650.0
2024-04-09 09:30:00,342.97,346.39,341.87,344.75,15213.0,342.97,346.39,341.87,344.75,15213.0
2024-04-09 10:00:00,344.98,346.54,344.35,345.95,8193.0,344.98,346.54,344.35,345.95,8193.0
2024-04-09 10:30:00,345.0,345.0,341.87,342.68,9820.0,345.0,345.0,341.87,342.68,9820.0
2024-04-09 11:00:00,342.71,343.22,342.11,342.35,9919.0,342.71,343.22,342.11,342.35,9919.0
2024-04-09 11:30:00,342.29,343.2,342.05,342.3,4819.0,342.29,343.2,342.05,342.3,4819.0
2024-04-09 12:00:00,342.65,342.71,341.45,341.45,4247.0,342.65,342.71,341.45,341.45,4247.0
2024-04-09 12:30:00,341.69,344.29,341.68,343.42,11669.0,341.69,344.29,341.68,343.42,11669.0
2024-04-09 13:00:00,343.41,344.84,342.86,343.79,8506.0,343.41,344.84,342.86,343.79,8506.0
2024-04-09 13:30:00,343.95,344.01,343.22,343.96,2502.0,343.95,344.01,343.22,343.96,2502.0
2024-04-09 14:00:00,342.95,343.45,342.73,343.11,7020.0,342.95,343.45,342.73,343.11,7020.0
2024-04-09 14:30:00,343.06,343.07,342.5,342.63,4909.0,343.06,343.07,342.5,342.63,4909.0
2024-04-09 15:00:00,342.61,344.38,341.79,344.37,8999.0,342.61,344.38,341.79,344.37,8999.0
2024-04-09 15:30:00,344.88,345.42,343.77,345.09,21560.0,344.88,345.42,343.77,345.09,21560.0
2024-04-10 09:30:00,337.11,341.94,335.96,336.85,8538.0,337.11,341.94,335.96,336.85,8538.0
2024-04-10 10:00:00,337.09,338.77,337.08,338.75,5321.0,337.09,338.77,337.08,338.75,5321.0
2024-04-10 10:30:00,338.5,339.31,338.12,338.92,5253.0,338.5,339.31,338.12,338.92,5253.0
2024-04-10 11:00:00,338.77,338.77,337.59,337.59,7236.0,338.77,338.77,337.59,337.59,7236.0
2024-04-10 11:30:00,337.46,337.46,336.91,337.04,1887.0,337.46,337.46,336.91,337.04,1887.0
2024-04-10 12:00:00,337.23,337.25,335.64,335.64,900.0,337.23,337.25,335.64,335.64,900.0
2024-04-10 12:30:00,335.24,337.34,335.24,337.34,4179.0,335.24,337.34,335.24,337.34,4179.0
2024-04-10 13:00:00,337.41,338.28,335.84,337.6,4929.0,337.41,338.28,335.84,337.6,4929.0
2024-04-10 13:30:00,336.87,337.89,336.63,337.28,5528.0,336.87,337.89,336.63,337.28,5528.0
2024-04-10 14:00:00,337.9,338.0,336.66,336.66,1982.0,337.9,338.0,336.66,336.66,1982.0
2024-04-10 14:30:00,336.53,336.93,336.31,336.31,2186.0,336.53,336.93,336.31,336.31,2186.0
2024-04-10 15:00:00,336.2,338.97,336.2,338.85,3100.0,336.2,338.97,336.2,338.85,3100.0
2024-04-10 15:30:00,338.53,338.58,336.67,337.23,21976.0,338.53,338.58,336.67,337.23,21976.0
2024-04-11 09:30:00,341.56,341.56,337.89,338.92,12613.0,341.56,341.56,337.89,338.92,12613.0
2024-04-11 10:00:00,338.96,340.2,338.15,339.4,28340.0,338.96,340.2,338.15,339.4,28340.0
2024-04-11 10:30:00,339.53,340.92,337.87,337.88,17635.0,339.53,340.92,337.87,337.88,17635.0
2024-04-11 11:00:00,337.37,338.31,337.0,338.22,7471.0,337.37,338.31,337.0,338.22,7471.0
2024-04-11 11:30:00,338.24,339.12,337.74,339.02,5630.0,338.24,339.12,337.74,339.02,5630.0
2024-04-11 12:00:00,339.09,339.36,338.59,338.76,3264.0,339.09,339.36,338.59,338.76,3264.0
2024-04-11 12:30:00,338.47,338.98,338.42,338.98,3070.0,338.47,338.98,338.42,338.98,3070.0
2024-04-11 13:00:00,338.88,342.36,338.74,342.01,4807.0,338.88,342.36,338.74,342.01,4807.0
2024-04-11 13:30:00,341.99,342.02,340.86,341.48,4873.0,341.99,342.02,340.86,341.48,4873.0
2024-04-11 14:00:00,341.69,342.2,341.26,341.64,7146.0,341.69,342.2,341.26,341.64,7146.0
2024-04-11 14:30:00,341.38,341.73,340.85,340.98,8636.0,341.38,341.73,340.85,340.98,8636.0
2024-04-11 15:00:00,341.05,341.15,340.21,340.7,7251.0,341.05,341.15,340.21,340.7,7251.0
2024-04-11 15:30:00,340.45,340.45,337.69,337.69,39867.0,340.45,340.45,337.69,337.69,39867.0
2024-04-12 09:30:00,334.75,335.33,333.52,334.15,3569.0,334.75,335.33,333.52,334.15,3569.0
2024-04-12 10:00:00,333.68,334.25,330.8,331.09,10157.0,333.68,334.25,330.8,331.09,10157.0
2024-04-12 10:30:00,331.09,331.09,327.79,328.54,21480.0,331.09,331.09,327.79,328.54,21480.0
2024-04-12 11:00:00,329.02,329.34,327.74,328.33,7993.0,329.02,329.34,327.74,328.33,7993.0
2024-04-12 11:30:00,328.47,328.5,327.21,327.57,8412.0,328.47,328.5,327.21,327.57,8412.0
2024-04-12 12:00:00,327.66,327.66,324.75,324.76,5277.0,327.66,327.66,324.75,324.76,5277.0
2024-04-12 12:30:00,324.88,325.07,323.64,323.82,7168.0,324.88,325.07,323.64,323.82,7168.0
2024-04-12 13:00:00,323.84,324.09,322.55,322.55,4663.0,323.84,324.09,322.55,322.55,4663.0
2024-04-12 13:30:00,322.95,324.06,322.54,322.65,6223.0,322.95,324.06,322.54,322.65,6223.0
2024-04-12 14:00:00,322.65,324.47,322.41,323.48,11430.0,322.65,324.47,322.41,323.48,11430.0
2024-04-12 14:30:00,322.81,323.46,322.49,322.99,3458.0,322.81,323.46,322.49,322.99,3458.0
2024-04-12 15:00:00,322.97,323.47,322.58,322.81,6633.0,322.97,323.47,322.58,322.81,6633.0
2024-04-12 15:30:00,322.91,323.14,321.94,322.45,29291.0,322.91,323.14,321.94,322.45,29291.0
2024-04-15 09:30:00,326.46,328.11,323.89,325.17,6840.0,326.46,328.11,323.89,325.17,6840.0
2024-04-15 10:00:00,324.78,324.78,321.93,324.45,4738.0,324.78,324.78,321.93,324.45,4738.0
2024-04-15 10:30:00,324.49,324.63,322.98,323.12,2612.0,324.49,324.63,322.98,323.12,2612.0
2024-04-15 11:00:00,323.47,323.47,322.5,322.89,3826.0,323.47,323.47,322.5,322.89,3826.0
2024-04-15 11:30:00,323.07,323.28,322.28,323.28,3217.0,323.07,323.28,322.28,323.28,3217.0
2024-04-15 12:00:00,324.06,324.06,323.03,323.04,1905.0,324.06,324.06,323.03,323.04,1905.0
2024-04-15 12:30:00,322.84,323.01,322.1,322.93,7113.0,322.84,323.01,322.1,322.93,7113.0
2024-04-15 13:00:00,322.87,322.87,320.39,320.39,8927.0,322.87,322.87,320.39,320.39,8927.0
2024-04-15 13:30:00,320.03,321.17,319.69,321.17,2233.0,320.03,321.17,319.69,321.17,2233.0
2024-04-15 14:00:00,320.47,320.47,318.84,319.06,4261.0,320.47,320.47,318.84,319.06,4261.0
2024-04-15 14:30:00,319.15,319.82,318.61,319.12,3463.0,319.15,319.82,318.61,319.12,3463.0
2024-04-15 15:00:00,318.85,318.85,317.8,318.18,3391.0,318.85,318.85,317.8,318.18,3391.0
2024-04-15 15:30:00,318.25,319.59,316.97,319.58,33826.0,318.25,319.59,316.97,319.58,33826.0
2024-04-16 09:30:00,318.72,320.3,313.93,314.08,11011.0,318.72,320.3,313.93,314.08,11011.0
2024-04-16 10:00:00,313.85,315.26,312.88,314.72,19770.0,313.85,315.26,312.88,314.72,19770.0
2024-04-16 10:30:00,314.69,315.24,313.08,314.72,13744.0,314.69,315.24,313.08,314.72,13744.0
2024-04-16 11:00:00,314.53,317.01,314.52,316.77,7281.0,314.53,317.01,314.52,316.77,7281.0
2024-04-16 11:30:00,316.72,317.84,316.4,317.5,6172.0,316.72,317.84,316.4,317.5,6172.0
2024-04-16 12:00:00,317.31,317.31,315.76,315.84,7924.0,317.31,317.31,315.76,315.84,7924.0
2024-04-16 12:30:00,315.88,317.02,315.32,316.67,9401.0,315.88,317.02,315.32,316.67,9401.0
2024-04-16 13:00:00,316.55,316.74,316.04,316.04,3513.0,316.55,316.74,316.04,316.04,3513.0
2024-04-16 13:30:00,315.58,315.9,314.38,314.6,10768.0,315.58,315.9,314.38,314.6,10768.0
2024-04-16 14:00:00,314.38,316.17,313.06,313.34,17900.0,314.38,316.17,313.06,313.34,17900.0
2024-04-16 14:30:00,313.44,316.16,313.36,316.16,4526.0,313.44,316.16,313.36,316.16,4526.0
2024-04-16 15:00:00,315.93,315.93,314.33,315.41,10353.0,315.93,315.93,314.33,315.41,10353.0
2024-04-16 15:30:00,315.4,315.4,312.86,313.44,27744.0,315.4,315.4,312.86,313.44,27744.0
2024-04-17 09:30:00,312.43,313.36,302.5,305.57,76259.0,312.43,313.36,302.5,305.57,76259.0
2024-04-17 10:00:00,306.72,311.33,304.49,309.03,26255.0,306.72,311.33,304.49,309.03,26255.0
2024-04-17 10:30:00,308.38,309.68,307.32,308.83,13628.0,308.38,309.68,307.32,308.83,13628.0
2024-04-17 11:00:00,309.22,310.39,309.06,309.17,6429.0,309.22,310.39,309.06,309.17,6429.0
2024-04-17 11:30:00,308.96,309.14,307.51,308.01,4168.0,308.96,309.14,307.51,308.01,4168.0
2024-04-17 12:00:00,307.48,307.48,306.35,306.77,4765.0,307.48,307.48,306.35,306.77,4765.0
2024-04-17 12:30:00,306.78,306.85,304.88,305.47,7426.0,306.78,306.85,304.88,305.47,7426.0
2024-04-17 13:00:00,305.36,306.77,304.6,306.71,14486.0,305.36,306.77,304.6,306.71,14486.0
2024-04-17 13:30:00,306.88,306.95,305.75,306.92,6463.0,306.88,306.95,305.75,306.92,6463.0
2024-04-17 14:00:00,306.77,307.45,306.56,307.09,3506.0,306.77,307.45,306.56,307.09,3506.0
2024-04-17 14:30:00,306.66,307.63,305.83,305.87,3194.0,306.66,307.63,305.83,305.87,3194.0
2024-04-17 15:00:00,305.9,306.63,305.33,306.13,6034.0,305.9,306.63,305.33,306.13,6034.0
2024-04-17 15:30:00,306.17,306.78,303.69,304.02,80382.0,306.17,306.78,303.69,304.02,80382.0
2024-04-18 09:30:00,296.3,296.3,288.94,295.51,79204.0,296.3,296.3,288.94,295.51,79204.0
2024-04-18 10:00:00,295.95,298.06,295.21,295.34,32371.0,295.95,298.06,295.21,295.34,32371.0
2024-04-18 10:30:00,295.0,297.0,294.83,296.73,20820.0,295.0,297.0,294.83,296.73,20820.0
2024-04-18 11:00:00,296.55,300.4,296.26,299.58,15525.0,296.55,300.4,296.26,299.58,15525.0
2024-04-18 11:30:00,299.29,300.01,299.07,299.67,4952.0,299.29,300.01,299.07,299.67,4952.0
2024-04-18 12:00:00,300.0,300.18,299.0,299.02,7431.0,300.0,300.18,299.0,299.02,7431.0
2024-04-18 12:30:00,298.93,298.94,296.95,297.06,11067.0,298.93,298.94,296.95,297.06,11067.0
2024-04-18 13:00:00,297.01,297.72,295.84,296.54,20032.0,297.01,297.72,295.84,296.54,20032.0
2024-04-18 13:30:00,296.94,297.16,295.94,296.51,11810.0,296.94,297.16,295.94,296.51,11810.0
2024-04-18 14:00:00,296.29,296.31,293.34,293.65,25630.0,296.29,296.31,293.34,293.65,25630.0
2024-04-18 14:30:00,293.63,295.12,292.99,294.14,12977.0,293.63,295.12,292.99,294.14,12977.0
2024-04-18 15:00:00,294.31,295.37,294.05,294.81,19648.0,294.31,295.37,294.05,294.81,19648.0
2024-04-18 15:30:00,295.09,295.7,293.51,294.15,55595.0,295.09,295.7,293.51,294.15,55595.0
2024-04-19 09:30:00,296.18,296.81,293.91,296.81,20352.0,296.18,296.81,293.91,296.81,20352.0
2024-04-19 10:00:00,297.17,297.6,295.48,295.87,14926.0,297.17,297.6,295.48,295.87,14926.0
2024-04-19 10:30:00,296.15,296.54,294.93,296.42,19862.0,296.15,296.54,294.93,296.42,19862.0
2024-04-19 11:00:00,296.57,298.4,296.45,298.14,18429.0,296.57,298.4,296.45,298.14,18429.0
2024-04-19 11:30:00,298.4,299.76,297.43,298.53,16986.0,298.4,299.76,297.43,298.53,16986.0
2024-04-19 12:00:00,298.32,298.5,298.03,298.4,3866.0,298.32,298.5,298.03,298.4,3866.0
2024-04-19 12:30:00,298.45,298.46,297.81,298.0,5293.0,298.45,298.46,297.81,298.0,5293.0
2024-04-19 13:00:00,297.88,298.48,297.6,297.8,3490.0,297.88,298.48,297.6,297.8,3490.0
2024-04-19 13:30:00,297.89,298.67,297.58,297.59,9727.0,297.89,298.67,297.58,297.59,9727.0
2024-04-19 14:00:00,297.73,297.73,295.72,295.89,14136.0,297.73,297.73,295.72,295.89,14136.0
2024-04-19 14:30:00,295.8,296.53,295.0,295.35,6343.0,295.8,296.53,295.0,295.35,6343.0
2024-04-19 15:00:00,295.36,297.2,295.27,296.98,14929.0,295.36,297.2,295.27,296.98,14929.0
2024-04-19 15:30:00,296.7,296.89,295.86,296.0,51039.0,296.7,296.89,295.86,296.0,51039.0
2024-04-22 09:30:00,298.22,300.04,294.71,298.76,7647.0,298.22,300.04,294.71,298.76,7647.0
2024-04-22 10:00:00,298.41,298.92,296.86,298.03,9487.0,298.41,298.92,296.86,298.03,9487.0
2024-04-22 10:30:00,297.78,299.19,297.75,298.36,14892.0,297.78,299.19,297.75,298.36,14892.0
2024-04-22 11:00:00,298.44,299.38,298.41,299.0,3400.0,298.44,299.38,298.41,299.0,3400.0
2024-04-22 11:30:00,299.18,299.18,297.68,298.45,4000.0,299.18,299.18,297.68,298.45,4000.0
2024-04-22 12:00:00,298.47,299.44,298.47,299.24,5101.0,298.47,299.44,298.47,299.24,5101.0
2024-04-22 12:30:00,299.19,299.2,298.24,298.45,7577.0,299.19,299.2,298.24,298.45,7577.0
2024-04-22 13:00:00,298.21,298.79,298.15,298.79,3948.0,298.21,298.79,298.15,298.79,3948.0
2024-04-22 13:30:00,298.57,300.39,298.14,300.39,6605.0,298.57,300.39,298.14,300.39,6605.0
2024-04-22 14:00:00,300.33,300.81,299.97,300.29,8370.0,300.33,300.81,299.97,300.29,8370.0
2024-04-22 14:30:00,300.15,300.42,299.5,299.94,9815.0,300.15,300.42,299.5,299.94,9815.0
2024-04-22 15:00:00,299.72,299.94,298.23,298.7,7661.0,299.72,299.94,298.23,298.7,7661.0
2024-04-22 15:30:00,298.7,299.72,298.58,299.28,34741.0,298.7,299.72,298.58,299.28,34741.0
2024-04-23 09:30:00,309.99,310.78,306.31,308.85,28032.0,309.99,310.78,306.31,308.85,28032.0
2024-04-23 10:00:00,308.33,309.78,306.09,309.69,21985.0,308.33,309.78,306.09,309.69,21985.0
2024-04-23 10:30:00,310.31,313.47,309.89,312.69,41294.0,310.31,313.47,309.89,312.69,41294.0
2024-04-23 11:00:00,312.56,312.7,311.02,312.35,14641.0,312.56,312.7,311.02,312.35,14641.0
2024-04-23 11:30:00,312.47,313.89,312.11,313.56,13703.0,312.47,313.89,312.11,313.56,13703.0
2024-04-23 12:00:00,313.14,315.04,313.14,314.81,9153.0,313.14,315.04,313.14,314.81,9153.0
2024-04-23 12:30:00,314.59,314.95,313.93,314.21,8566.0,314.59,314.95,313.93,314.21,8566.0
2024-04-23 13:00:00,313.93,314.67,313.49,314.22,14432.0,313.93,314.67,313.49,314.22,14432.0
2024-04-23 13:30:00,313.88,314.77,313.77,314.63,2002.0,313.88,314.77,313.77,314.63,2002.0
2024-04-23 14:00:00,314.59,314.92,314.04,314.06,9039.0,314.59,314.92,314.04,314.06,9039.0
2024-04-23 14:30:00,313.98,314.53,313.4,314.28,11589.0,313.98,314.53,313.4,314.28,11589.0
2024-04-23 15:00:00,314.19,314.19,312.18,312.45,23600.0,314.19,314.19,312.18,312.45,23600.0
2024-04-23 15:30:00,312.44,313.8,312.35,313.27,38453.0,312.44,313.8,312.35,313.27,38453.0
2024-04-24 09:30:00,310.86,316.06,310.03,313.2,28551.0,310.86,316.06,310.03,313.2,28551.0
2024-04-24 10:00:00,312.44,313.34,309.16,309.79,17430.0,312.44,313.34,309.16,309.79,17430.0
2024-04-24 10:30:00,309.79,309.95,308.52,309.64,25864.0,309.79,309.95,308.52,309.64,25864.0
2024-04-24 11:00:00,309.65,309.81,307.95,308.08,14816.0,309.65,309.81,307.95,308.08,14816.0
2024-04-24 11:30:00,308.16,308.16,305.95,306.31,5420.0,308.16,308.16,305.95,306.31,5420.0
2024-04-24 12:00:00,306.44,306.81,305.64,306.09,6247.0,306.44,306.81,305.64,306.09,6247.0
2024-04-24 12:30:00,305.88,307.02,304.97,306.64,14936.0,305.88,307.02,304.97,306.64,14936.0
2024-04-24 13:00:00,306.57,306.7,306.29,306.65,7433.0,306.57,306.7,306.29,306.65,7433.0
2024-04-24 13:30:00,306.6,308.3,306.6,308.01,10221.0,306.6,308.3,306.6,308.01,10221.0
2024-04-24 14:00:00,307.9,308.39,306.69,307.49,11708.0,307.9,308.39,306.69,307.49,11708.0
2024-04-24 14:30:00,307.28,308.4,306.93,308.19,9432.0,307.28,308.4,306.93,308.19,9432.0
2024-04-24 15:00:00,308.11,308.95,307.82,308.94,12204.0,308.11,308.95,307.82,308.94,12204.0
2024-04-24 15:30:00,308.96,310.29,307.96,310.25,52728.0,308.96,310.29,307.96,310.25,52728.0
2024-04-25 09:30:00,309.28,309.28,304.19,305.0,10356.0,309.28,309.28,304.19,305.0,10356.0
2024-04-25 10:00:00,305.0,306.82,304.69,305.36,11921.0,305.0,306.82,304.69,305.36,11921.0
2024-04-25 10:30:00,305.79,305.79,304.11,305.07,8338.0,305.79,305.79,304.11,305.07,8338.0
2024-04-25 11:00:00,304.46,305.89,303.87,305.74,6240.0,304.46,305.89,303.87,305.74,6240.0
2024-04-25 11:30:00,305.79,306.17,304.75,306.17,2410.0,305.79,306.17,304.75,306.17,2410.0
2024-04-25 12:00:00,305.94,306.34,305.85,305.86,1882.0,305.94,306.34,305.85,305.86,1882.0
2024-04-25 12:30:00,306.06,306.11,305.36,306.07,5313.0,306.06,306.11,305.36,306.07,5313.0
2024-04-25 13:00:00,305.74,305.74,304.72,305.11,9561.0,305.74,305.74,304.72,305.11,9561.0
2024-04-25 13:30:00,305.28,307.99,305.28,307.99,3488.0,305.28,307.99,305.28,307.99,3488.0
2024-04-25 14:00:00,307.8,308.57,307.79,308.0,4176.0,307.8,308.57,307.79,308.0,4176.0
2024-04-25 14:30:00,308.04,310.0,308.04,309.42,8241.0,308.04,310.0,308.04,309.42,8241.0
2024-04-25 15:00:00,309.7,310.2,309.42,309.97,5202.0,309.7,310.2,309.42,309.97,5202.0
2024-04-25 15:30:00,309.76,309.76,308.06,308.35,37103.0,309.76,309.76,308.06,308.35,37103.0
2024-04-26 09:30:00,307.66,309.16,305.6,309.16,6955.0,307.66,309.16,305.6,309.16,6955.0
2024-04-26 10:00:00,309.16,310.34,309.16,309.5,9000.0,309.16,310.34,309.16,309.5,9000.0
2024-04-26 10:30:00,309.95,311.49,309.53,311.31,19347.0,309.95,311.49,309.53,311.31,19347.0
2024-04-26 11:00:00,311.2,311.21,309.97,310.24,3112.0,311.2,311.21,309.97,310.24,3112.0
2024-04-26 11:30:00,310.02,310.42,309.67,310.21,4487.0,310.02,310.42,309.67,310.21,4487.0
2024-04-26 12:00:00,310.39,310.43,309.78,309.78,2925.0,310.39,310.43,309.78,309.78,2925.0
2024-04-26 12:30:00,309.93,310.43,309.8,310.42,4638.0,309.93,310.43,309.8,310.42,4638.0
2024-04-26 13:00:00,310.51,310.51,309.92,310.25,6139.0,310.51,310.51,309.92,310.25,6139.0
2024-04-26 13:30:00,310.31,310.98,309.86,310.8,1517.0,310.31,310.98,309.86,310.8,1517.0
2024-04-26 14:00:00,311.1,311.1,310.45,310.6,1421.0,311.1,311.1,310.45,310.6,1421.0
2024-04-26 14:30:00,310.56,310.85,310.29,310.84,1415.0,310.56,310.85,310.29,310.84,1415.0
2024-04-26 15:00:00,310.81,311.3,310.8,311.1,3580.0,310.81,311.3,310.8,311.1,3580.0
2024-04-26 15:30:00,311.09,311.51,310.71,311.29,21860.0,311.09,311.51,310.71,311.29,21860.0
2024-04-29 09:30:00,312.84,314.77,311.89,311.89,2519.0,312.84,314.77,311.89,311.89,2519.0
2024-04-29 10:00:00,312.55,312.55,311.59,312.34,6665.0,312.55,312.55,311.59,312.34,6665.0
2024-04-29 10:30:00,312.32,312.7,312.1,312.35,16888.0,312.32,312.7,312.1,312.35,16888.0
2024-04-29 11:00:00,311.95,314.05,311.95,313.67,9317.0,311.95,314.05,311.95,313.67,9317.0
2024-04-29 11:30:00,313.41,314.2,313.14,314.13,4460.0,313.41,314.2,313.14,314.13,4460.0
2024-04-29 12:00:00,314.11,314.31,313.35,313.38,6133.0,314.11,314.31,313.35,313.38,6133.0
2024-04-29 12:30:00,313.52,314.11,313.52,313.53,1845.0,313.52,314.11,313.52,313.53,1845.0
2024-04-29 13:00:00,313.56,314.13,313.55,314.0,5121.0,313.56,314.13,313.55,314.0,5121.0
2024-04-29 13:30:00,313.73,314.03,313.56,313.86,1521.0,313.73,314.03,313.56,313.86,1521.0
2024-04-29 14:00:00,313.66,314.18,313.61,313.91,6716.0,313.66,314.18,313.61,313.91,6716.0
2024-04-29 14:30:00,313.99,314.59,313.58,314.4,2000.0,313.99,314.59,313.58,314.4,2000.0
2024-04-29 15:00:00,314.32,314.33,312.43,312.52,5149.0,314.32,314.33,312.43,312.52,5149.0
2024-04-29 15:30:00,312.49,315.23,312.48,314.89,40520.0,312.49,315.23,312.48,314.89,40520.0
2024-04-30 09:30:00,313.16,313.96,311.18,313.59,5184.0,313.16,313.96,311.18,313.59,5184.0
2024-04-30 10:00:00,312.34,314.14,312.34,313.39,2521.0,312.34,314.14,312.34,313.39,2521.0
2024-04-30 10:30:00,313.6,314.0,312.25,312.54,4905.0,313.6,314.0,312.25,312.54,4905.0
2024-04-30 11:00:00,312.25,312.42,310.91,311.1,6622.0,312.25,312.42,310.91,311.1,6622.0
2024-04-30 11:30:00,311.1,311.1,308.91,309.62,9169.0,311.1,311.1,308.91,309.62,9169.0
2024-04-30 12:00:00,309.6,310.22,309.13,310.11,4824.0,309.6,310.22,309.13,310.11,4824.0
2024-04-30 12:30:00,309.96,309.96,308.01,308.38,3345.0,309.96,309.96,308.01,308.38,3345.0
2024-04-30 13:00:00,308.21,308.99,307.95,308.66,4165.0,308.21,308.99,307.95,308.66,4165.0
2024-04-30 13:30:00,308.48,309.75,308.48,309.75,5907.0,308.48,309.75,308.48,309.75,5907.0
2024-04-30 14:00:00,309.52,309.52,308.79,308.88,11939.0,309.52,309.52,308.79,308.88,11939.0
2024-04-30 14:30:00,308.89,310.37,308.86,309.34,36738.0,308.89,310.37,308.86,309.34,36738.0
2024-04-30 15:00:00,309.55,309.67,308.58,309.27,4887.0,309.55,309.67,308.58,309.27,4887.0
2024-04-30 15:30:00,309.5,309.97,308.57,309.18,21276.0,309.5,309.97,308.57,309.18,21276.0
2024-05-01 09:30:00,309.73,313.14,309.73,311.97,6854.0,309.73,313.14,309.73,311.97,6854.0
2024-05-01 10:00:00,311.26,311.28,308.21,308.39,15411.0,311.26,311.28,308.21,308.39,15411.0
2024-05-01 10:30:00,308.8,310.2,308.4,310.0,5475.0,308.8,310.2,308.4,310.0,5475.0
2024-05-01 11:00:00,310.01,312.73,309.6,312.0,15632.0,310.01,312.73,309.6,312.0,15632.0
2024-05-01 11:30:00,311.91,314.24,311.75,313.0,33675.0,311.91,314.24,311.75,313.0,33675.0
2024-05-01 12:00:00,313.0,313.72,313.0,313.27,2546.0,313.0,313.72,313.0,313.27,2546.0
2024-05-01 12:30:00,313.0,313.64,312.75,313.37,3388.0,313.0,313.64,312.75,313.37,3388.0
2024-05-01 13:00:00,313.35,313.59,312.84,313.59,2554.0,313.35,313.59,312.84,313.59,2554.0
2024-05-01 13:30:00,313.5,315.19,313.34,315.19,3476.0,313.5,315.19,313.34,315.19,3476.0
2024-05-01 14:00:00,316.01,316.54,314.96,316.47,18930.0,316.01,316.54,314.96,316.47,18930.0
2024-05-01 14:30:00,316.48,320.58,314.62,320.58,5201.0,316.48,320.58,314.62,320.58,5201.0
2024-05-01 15:00:00,320.77,322.44,319.57,320.67,18413.0,320.77,322.44,319.57,320.67,18413.0
2024-05-01 15:30:00,320.5,320.52,315.47,315.75,63624.0,320.5,320.52,315.47,315.75,63624.0
2024-05-02 09:30:00,318.05,318.05,309.66,310.15,12618.0,318.05,318.05,309.66,310.15,12618.0
2024-05-02 10:00:00,311.02,311.99,309.27,311.61,7533.0,311.02,311.99,309.27,311.61,7533.0
2024-05-02 10:30:00,312.43,313.47,310.5,312.92,4611.0,312.43,313.47,310.5,312.92,4611.0
2024-05-02 11:00:00,312.62,313.01,311.49,311.49,5778.0,312.62,313.01,311.49,311.49,5778.0
2024-05-02 11:30:00,311.11,313.54,311.1,313.35,3722.0,311.11,313.54,311.1,313.35,3722.0
2024-05-02 12:00:00,313.64,314.23,312.83,313.79,4453.0,313.64,314.23,312.83,313.79,4453.0
2024-05-02 12:30:00,313.53,313.95,313.14,313.95,2342.0,313.53,313.95,313.14,313.95,2342.0
2024-05-02 13:00:00,314.31,316.92,314.3,316.92,13645.0,314.31,316.92,314.3,316.92,13645.0
2024-05-02 13:30:00,316.9,318.32,316.12,318.24,24100.0,316.9,318.32,316.12,318.24,24100.0
2024-05-02 14:00:00,318.19,319.71,317.62,318.63,8883.0,318.19,319.71,317.62,318.63,8883.0
2024-05-02 14:30:00,318.43,319.26,318.15,318.78,6509.0,318.43,319.26,318.15,318.78,6509.0
2024-05-02 15:00:00,319.04,319.06,317.72,318.3,10947.0,319.04,319.06,317.72,318.3,10947.0
2024-05-02 15:30:00,318.2,318.2,315.26,315.58,44792.0,318.2,318.2,315.26,315.58,44792.0
2024-05-03 09:30:00,321.05,326.35,321.05,326.34,12893.0,321.05,326.35,321.05,326.34,12893.0
2024-05-03 10:00:00,324.36,327.51,322.07,322.65,41651.0,324.36,327.51,322.07,322.65,41651.0
2024-05-03 10:30:00,322.9,324.64,320.74,320.74,11716.0,322.9,324.64,320.74,320.74,11716.0
2024-05-03 11:00:00,320.1,321.14,320.1,320.62,4207.0,320.1,321.14,320.1,320.62,4207.0
2024-05-03 11:30:00,320.81,321.82,320.11,320.91,6446.0,320.81,321.82,320.11,320.91,6446.0
2024-05-03 12:00:00,321.01,321.77,320.04,320.6,10882.0,321.01,321.77,320.04,320.6,10882.0
2024-05-03 12:30:00,320.67,321.08,319.16,319.39,3054.0,320.67,321.08,319.16,319.39,3054.0
2024-05-03 13:00:00,319.39,321.52,319.09,321.49,19007.0,319.39,321.52,319.09,321.49,19007.0
2024-05-03 13:30:00,321.15,321.46,320.8,321.1,4009.0,321.15,321.46,320.8,321.1,4009.0
2024-05-03 14:00:00,320.95,322.43,320.58,322.18,8533.0,320.95,322.43,320.58,322.18,8533.0
2024-05-03 14:30:00,321.91,321.95,319.55,320.06,17911.0,321.91,321.95,319.55,320.06,17911.0
2024-05-03 15:00:00,319.97,320.42,319.55,320.31,7552.0,319.97,320.42,319.55,320.31,7552.0
2024-05-03 15:30:00,320.42,321.41,319.97,321.41,38954.0,320.42,321.41,319.97,321.41,38954.0
2024-05-06 09:30:00,322.57,324.35,321.92,323.2,19422.0,322.57,324.35,321.92,323.2,19422.0
2024-05-06 10:00:00,323.47,324.8,322.67,322.98,9561.0,323.47,324.8,322.67,322.98,9561.0
2024-05-06 10:30:00,322.9,323.59,322.33,323.38,10652.0,322.9,323.59,322.33,323.38,10652.0
2024-05-06 11:00:00,322.99,322.99,322.24,322.81,12395.0,322.99,322.99,322.24,322.81,12395.0
2024-05-06 11:30:00,322.92,323.35,321.89,322.41,17936.0,322.92,323.35,321.89,322.41,17936.0
2024-05-06 12:00:00,322.37,323.86,321.93,323.43,11144.0,322.37,323.86,321.93,323.43,11144.0
2024-05-06 12:30:00,323.46,324.28,323.07,323.15,16595.0,323.46,324.28,323.07,323.15,16595.0
2024-05-06 13:00:00,323.49,323.54,322.88,323.4,12462.0,323.49,323.54,322.88,323.4,12462.0
2024-05-06 13:30:00,323.59,324.34,323.18,323.7,17230.0,323.59,324.34,323.18,323.7,17230.0
2024-05-06 14:00:00,323.96,324.43,323.62,324.37,20362.0,323.96,324.43,323.62,324.37,20362.0
2024-05-06 14:30:00,324.64,325.17,323.69,323.69,17812.0,324.64,325.17,323.69,323.69,17812.0
2024-05-06 15:00:00,323.46,323.65,321.63,321.85,13659.0,323.46,323.65,321.63,321.85,13659.0
2024-05-06 15:30:00,321.71,322.39,319.17,319.88,127236.0,321.71,322.39,319.17,319.88,127236.0
2024-05-07 09:30:00,326.68,331.47,313.99,319.11,143754.0,326.68,331.47,313.99,319.11,143754.0
2024-05-07 10:00:00,319.31,319.48,314.84,317.74,38164.0,319.31,319.48,314.84,317.74,38164.0
2024-05-07 10:30:00,317.87,319.86,314.0,318.93,23098.0,317.87,319.86,314.0,318.93,23098.0
2024-05-07 11:00:00,319.78,320.51,317.33,319.99,39671.0,319.78,320.51,317.33,319.99,39671.0
2024-05-07 11:30:00,320.09,325.7,319.75,324.82,39696.0,320.09,325.7,319.75,324.82,39696.0
2024-05-07 12:00:00,324.55,324.55,320.37,322.11,12756.0,324.55,324.55,320.37,322.11,12756.0
2024-05-07 12:30:00,322.25,322.41,321.3,322.29,17561.0,322.25,322.41,321.3,322.29,17561.0
2024-05-07 13:00:00,322.01,325.25,321.95,323.09,20158.0,322.01,325.25,321.95,323.09,20158.0
2024-05-07 13:30:00,323.24,323.24,321.07,321.12,17876.0,323.24,323.24,321.07,321.12,17876.0
2024-05-07 14:00:00,321.19,324.55,321.16,324.49,11747.0,321.19,324.55,321.16,324.49,11747.0
2024-05-07 14:30:00,324.5,326.37,323.4,325.91,15399.0,324.5,326.37,323.4,325.91,15399.0
2024-05-07 15:00:00,325.93,327.8,325.54,326.37,37110.0,325.93,327.8,325.54,326.37,37110.0
2024-05-07 15:30:00,326.6,327.62,325.7,326.09,86923.0,326.6,327.62,325.7,326.09,86923.0
2024-05-08 09:30:00,324.87,327.64,323.34,327.5,13888.0,324.87,327.64,323.34,327.5,13888.0
2024-05-08 10:00:00,327.04,329.55,326.58,329.4,5154.0,327.04,329.55,326.58,329.4,5154.0
2024-05-08 10:30:00,329.41,329.41,327.85,328.45,5121.0,329.41,329.41,327.85,328.45,5121.0
2024-05-08 11:00:00,328.48,328.48,325.68,326.15,8204.0,328.48,328.48,325.68,326.15,8204.0
2024-05-08 11:30:00,326.54,326.56,324.62,325.53,5804.0,326.54,326.56,324.62,325.53,5804.0
2024-05-08 12:00:00,325.59,326.9,324.96,326.86,3146.0,325.59,326.9,324.96,326.86,3146.0
2024-05-08 12:30:00,326.78,327.57,325.99,327.52,3795.0,326.78,327.57,325.99,327.52,3795.0
2024-05-08 13:00:00,327.49,327.67,326.91,326.91,4579.0,327.49,327.67,326.91,326.91,4579.0
2024-05-08 13:30:00,326.8,327.3,326.08,327.03,4481.0,326.8,327.3,326.08,327.03,4481.0
2024-05-08 14:00:00,327.1,327.27,325.67,326.39,8910.0,327.1,327.27,325.67,326.39,8910.0
2024-05-08 14:30:00,326.47,326.67,325.7,325.92,3564.0,326.47,326.67,325.7,325.92,3564.0
2024-05-08 15:00:00,325.68,326.13,325.56,325.92,5030.0,325.68,326.13,325.56,325.92,5030.0
2024-05-08 15:30:00,325.82,325.88,323.48,323.64,56311.0,325.82,325.88,323.48,323.64,56311.0
2024-05-09 09:30:00,325.66,329.89,324.03,328.48,17958.0,325.66,329.89,324.03,328.48,17958.0
2024-05-09 10:00:00,329.01,331.37,328.66,330.86,13030.0,329.01,331.37,328.66,330.86,13030.0
2024-05-09 10:30:00,330.97,333.98,330.54,333.81,12055.0,330.97,333.98,330.54,333.81,12055.0
2024-05-09 11:00:00,334.05,336.02,333.16,335.25,20779.0,334.05,336.02,333.16,335.25,20779.0
2024-05-09 11:30:00,335.31,335.31,333.29,333.88,14357.0,335.31,335.31,333.29,333.88,14357.0
2024-05-09 12:00:00,333.85,336.06,333.84,335.56,8313.0,333.85,336.06,333.84,335.56,8313.0
2024-05-09 12:30:00,335.69,335.84,335.07,335.55,3961.0,335.69,335.84,335.07,335.55,3961.0
2024-05-09 13:00:00,335.54,336.54,335.3,335.54,5249.0,335.54,336.54,335.3,335.54,5249.0
2024-05-09 13:30:00,335.53,335.76,334.87,335.19,7356.0,335.53,335.76,334.87,335.19,7356.0
2024-05-09 14:00:00,334.92,335.75,334.66,335.75,5973.0,334.92,335.75,334.66,335.75,5973.0
2024-05-09 14:30:00,335.72,337.64,335.44,337.01,10020.0,335.72,337.64,335.44,337.01,10020.0
2024-05-09 15:00:00,336.91,336.91,334.79,336.38,21414.0,336.91,336.91,334.79,336.38,21414.0
2024-05-09 15:30:00,336.17,337.0,334.89,336.96,56918.0,336.17,337.0,334.89,336.96,56918.0
2024-05-10 09:30:00,338.69,347.69,338.69,347.23,20902.0,338.69,347.69,338.69,347.23,20902.0
2024-05-10 10:00:00,346.43,346.53,342.86,343.48,22880.0,346.43,346.53,342.86,343.48,22880.0
2024-05-10 10:30:00,343.54,344.46,342.2,343.36,15529.0,343.54,344.46,342.2,343.36,15529.0
2024-05-10 11:00:00,343.31,344.27,342.59,343.36,11505.0,343.31,344.27,342.59,343.36,11505.0
2024-05-10 11:30:00,343.65,344.96,343.3,343.3,9956.0,343.65,344.96,343.3,343.3,9956.0
2024-05-10 12:00:00,343.3,344.66,342.57,344.34,12130.0,343.3,344.66,342.57,344.34,12130.0
2024-05-10 12:30:00,344.61,347.81,344.26,345.67,39513.0,344.61,347.81,344.26,345.67,39513.0
2024-05-10 13:00:00,345.94,347.37,345.76,347.16,22183.0,345.94,347.37,345.76,347.16,22183.0
2024-05-10 13:30:00,347.33,347.5,345.72,347.05,13666.0,347.33,347.5,345.72,347.05,13666.0
2024-05-10 14:00:00,347.05,348.07,346.46,347.89,17914.0,347.05,348.07,346.46,347.89,17914.0
2024-05-10 14:30:00,347.65,349.2,347.12,349.08,15386.0,347.65,349.2,347.12,349.08,15386.0
2024-05-10 15:00:00,349.05,350.87,348.23,350.24,35410.0,349.05,350.87,348.23,350.24,35410.0
2024-05-10 15:30:00,350.42,352.12,350.24,350.78,103047.0,350.42,352.12,350.24,350.78,103047.0
2024-05-13 09:30:00,350.11,350.11,347.18,349.56,8181.0,350.11,350.11,347.18,349.56,8181.0
2024-05-13 10:00:00,349.79,351.99,348.86,351.96,12489.0,349.79,351.99,348.86,351.96,12489.0
2024-05-13 10:30:00,351.8,352.39,349.48,349.72,11480.0,351.8,352.39,349.48,349.72,11480.0
2024-05-13 11:00:00,349.93,352.56,349.31,351.53,10162.0,349.93,352.56,349.31,351.53,10162.0
2024-05-13 11:30:00,350.87,350.97,349.4,349.7,6505.0,350.87,350.97,349.4,349.7,6505.0
2024-05-13 12:00:00,349.9,350.92,349.79,350.91,4166.0,349.9,350.92,349.79,350.91,4166.0
2024-05-13 12:30:00,350.56,351.59,350.52,351.19,4093.0,350.56,351.59,350.52,351.19,4093.0
2024-05-13 13:00:00,350.81,350.81,350.04,350.11,3252.0,350.81,350.81,350.04,350.11,3252.0
2024-05-13 13:30:00,350.16,350.92,349.96,349.96,7059.0,350.16,350.92,349.96,349.96,7059.0
2024-05-13 14:00:00,350.14,350.14,347.23,347.4,8588.0,350.14,350.14,347.23,347.4,8588.0
2024-05-13 14:30:00,347.18,348.4,346.84,347.84,11888.0,347.18,348.4,346.84,347.84,11888.0
2024-05-13 15:00:00,348.04,348.04,347.0,347.42,5116.0,348.04,348.04,347.0,347.42,5116.0
2024-05-13 15:30:00,347.48,349.48,346.01,349.35,71285.0,347.48,349.48,346.01,349.35,71285.0
2024-05-14 09:30:00,352.04,358.13,352.04,357.24,9214.0,352.04,358.13,352.04,357.24,9214.0
2024-05-14 10:00:00,357.59,358.5,355.48,358.02,34157.0,357.59,358.5,355.48,358.02,34157.0
2024-05-14 10:30:00,357.45,358.23,357.12,358.14,3725.0,357.45,358.23,357.12,358.14,3725.0
2024-05-14 11:00:00,357.86,358.53,357.5,357.99,8764.0,357.86,358.53,357.5,357.99,8764.0
2024-05-14 11:30:00,357.94,358.06,355.48,355.48,3849.0,357.94,358.06,355.48,355.48,3849.0
2024-05-14 12:00:00,355.29,356.26,355.04,355.52,4895.0,355.29,356.26,355.04,355.52,4895.0
2024-05-14 12:30:00,355.62,356.3,354.91,355.76,6462.0,355.62,356.3,354.91,355.76,6462.0
2024-05-14 13:00:00,355.67,356.62,355.67,356.21,2940.0,355.67,356.62,355.67,356.21,2940.0
2024-05-14 13:30:00,356.12,357.67,355.9,357.16,8579.0,356.12,357.67,355.9,357.16,8579.0
2024-05-14 14:00:00,357.75,358.01,357.22,357.92,4091.0,357.75,358.01,357.22,357.92,4091.0
2024-05-14 14:30:00,357.89,359.17,357.89,359.08,8133.0,357.89,359.17,357.89,359.08,8133.0
2024-05-14 15:00:00,359.48,359.99,358.38,359.91,5858.0,359.48,359.99,358.38,359.91,5858.0
2024-05-14 15:30:00,359.91,360.89,358.96,359.0,29405.0,359.91,360.89,358.96,359.0,29405.0
2024-05-15 09:30:00,363.1,367.21,359.4,361.68,24213.0,363.1,367.21,359.4,361.68,24213.0
2024-05-15 10:00:00,359.0,363.3,359.0,360.38,25187.0,359.0,363.3,359.0,360.38,25187.0
2024-05-15 10:30:00,360.59,361.84,358.17,358.36,12369.0,360.59,361.84,358.17,358.36,12369.0
2024-05-15 11:00:00,358.64,360.25,358.64,360.19,5561.0,358.64,360.25,358.64,360.19,5561.0
2024-05-15 11:30:00,360.6,360.69,359.43,360.03,5205.0,360.6,360.69,359.43,360.03,5205.0
2024-05-15 12:00:00,359.98,360.9,359.98,360.75,6604.0,359.98,360.9,359.98,360.75,6604.0
2024-05-15 12:30:00,361.28,361.87,360.6,360.63,7752.0,361.28,361.87,360.6,360.63,7752.0
2024-05-15 13:00:00,360.72,361.27,360.3,360.94,8279.0,360.72,361.27,360.3,360.94,8279.0
2024-05-15 13:30:00,360.79,361.0,360.1,360.74,13093.0,360.79,361.0,360.1,360.74,13093.0
2024-05-15 14:00:00,360.48,360.87,359.11,359.57,11125.0,360.48,360.87,359.11,359.57,11125.0
2024-05-15 14:30:00,359.48,361.0,359.37,360.26,9937.0,359.48,361.0,359.37,360.26,9937.0
2024-05-15 15:00:00,360.44,360.73,360.0,360.38,4605.0,360.44,360.73,360.0,360.38,4605.0
2024-05-15 15:30:00,360.24,362.08,359.63,361.47,41983.0,360.24,362.08,359.63,361.47,41983.0
2024-05-16 09:30:00,361.23,363.27,356.64,356.64,39437.0,361.23,363.27,356.64,356.64,39437.0
2024-05-16 10:00:00,355.52,359.86,355.52,359.56,7625.0,355.52,359.86,355.52,359.56,7625.0
2024-05-16 10:30:00,359.23,362.13,358.33,362.13,5123.0,359.23,362.13,358.33,362.13,5123.0
2024-05-16 11:00:00,362.18,362.38,360.47,362.38,3125.0,362.18,362.38,360.47,362.38,3125.0
2024-05-16 11:30:00,362.36,363.36,362.36,363.34,3034.0,362.36,363.36,362.36,363.34,3034.0
2024-05-16 12:00:00,363.24,363.44,362.49,363.04,2331.0,363.24,363.44,362.49,363.04,2331.0
2024-05-16 12:30:00,363.03,363.03,361.9,362.59,4518.0,363.03,363.03,361.9,362.59,4518.0
2024-05-16 13:00:00,362.82,363.21,361.77,361.8,12823.0,362.82,363.21,361.77,361.8,12823.0
2024-05-16 13:30:00,361.74,361.75,360.06,361.39,24532.0,361.74,361.75,360.06,361.39,24532.0
2024-05-16 14:00:00,361.38,361.6,360.81,360.9,4570.0,361.38,361.6,360.81,360.9,4570.0
2024-05-16 14:30:00,361.38,361.67,361.19,361.34,4152.0,361.38,361.67,361.19,361.34,4152.0
2024-05-16 15:00:00,361.34,362.38,361.22,362.3,6702.0,361.34,362.38,361.22,362.3,6702.0
2024-05-16 15:30:00,362.46,362.46,360.45,360.47,38931.0,362.46,362.46,360.45,360.47,38931.0
2024-05-17 09:30:00,360.52,360.53,357.85,360.19,15230.0,360.52,360.53,357.85,360.19,15230.0
2024-05-17 10:00:00,359.03,359.1,354.21,356.06,24543.0,359.03,359.1,354.21,356.06,24543.0
2024-05-17 10:30:00,356.19,360.5,355.86,360.49,6349.0,356.19,360.5,355.86,360.49,6349.0
2024-05-17 11:00:00,361.0,362.21,358.73,359.59,9494.0,361.0,362.21,358.73,359.59,9494.0
2024-05-17 11:30:00,359.0,360.18,359.0,359.99,1132.0,359.0,360.18,359.0,359.99,1132.0
2024-05-17 12:00:00,359.8,360.05,358.17,358.17,5482.0,359.8,360.05,358.17,358.17,5482.0
2024-05-17 12:30:00,358.32,358.32,357.62,357.82,5407.0,358.32,358.32,357.62,357.82,5407.0
2024-05-17 13:00:00,357.88,357.88,356.39,357.23,6469.0,357.88,357.88,356.39,357.23,6469.0
2024-05-17 13:30:00,357.76,357.87,356.85,356.93,8123.0,357.76,357.87,356.85,356.93,8123.0
2024-05-17 14:00:00,356.83,356.83,355.96,356.28,4979.0,356.83,356.83,355.96,356.28,4979.0
2024-05-17 14:30:00,356.16,356.62,355.96,356.18,6306.0,356.16,356.62,355.96,356.18,6306.0
2024-05-17 15:00:00,356.47,357.23,356.47,357.01,5598.0,356.47,357.23,356.47,357.01,5598.0
2024-05-17 15:30:00,356.52,357.34,355.85,356.09,41738.0,356.52,357.34,355.85,356.09,41738.0
2024-05-20 09:30:00,356.03,356.74,354.99,356.06,14299.0,356.03,356.74,354.99,356.06,14299.0
2024-05-20 10:00:00,355.85,356.54,354.72,354.99,11160.0,355.85,356.54,354.72,354.99,11160.0
2024-05-20 10:30:00,355.0,355.73,354.28,355.5,24827.0,355.0,355.73,354.28,355.5,24827.0
2024-05-20 11:00:00,355.54,357.14,355.31,356.76,23229.0,355.54,357.14,355.31,356.76,23229.0
2024-05-20 11:30:00,356.78,357.07,356.17,356.63,7196.0,356.78,357.07,356.17,356.63,7196.0
2024-05-20 12:00:00,356.83,356.83,355.67,355.68,2301.0,356.83,356.83,355.67,355.68,2301.0
2024-05-20 12:30:00,355.61,356.22,354.58,355.09,5985.0,355.61,356.22,354.58,355.09,5985.0
2024-05-20 13:00:00,355.0,356.04,354.98,355.52,3191.0,355.0,356.04,354.98,355.52,3191.0
2024-05-20 13:30:00,355.58,355.58,354.79,355.15,2473.0,355.58,355.58,354.79,355.15,2473.0
2024-05-20 14:00:00,355.17,355.72,355.04,355.56,6568.0,355.17,355.72,355.04,355.56,6568.0
2024-05-20 14:30:00,355.47,355.62,354.36,354.36,6877.0,355.47,355.62,354.36,354.36,6877.0
2024-05-20 15:00:00,354.34,355.27,354.05,354.18,14433.0,354.34,355.27,354.05,354.18,14433.0
2024-05-20 15:30:00,354.19,354.63,353.2,354.03,54714.0,354.19,354.63,353.2,354.03,54714.0
2024-05-21 09:30:00,353.5,353.53,348.48,348.53,11542.0,353.5,353.53,348.48,348.53,11542.0
2024-05-21 10:00:00,349.05,352.44,349.05,352.38,7362.0,349.05,352.44,349.05,352.38,7362.0
2024-05-21 10:30:00,352.3,352.82,351.72,351.86,2766.0,352.3,352.82,351.72,351.86,2766.0
2024-05-21 11:00:00,351.77,352.28,351.4,351.41,4185.0,351.77,352.28,351.4,351.41,4185.0
2024-05-21 11:30:00,351.59,351.66,350.89,351.03,1245.0,351.59,351.66,350.89,351.03,1245.0
2024-05-21 12:00:00,350.66,350.86,350.44,350.81,1733.0,350.66,350.86,350.44,350.81,1733.0
2024-05-21 12:30:00,350.85,351.35,349.97,350.13,8272.0,350.85,351.35,349.97,350.13,8272.0
2024-05-21 13:00:00,350.1,351.31,349.83,351.12,3714.0,350.1,351.31,349.83,351.12,3714.0
2024-05-21 13:30:00,351.16,351.66,350.87,351.66,2570.0,351.16,351.66,350.87,351.66,2570.0
2024-05-21 14:00:00,351.66,351.76,351.11,351.32,4236.0,351.66,351.76,351.11,351.32,4236.0
2024-05-21 14:30:00,351.61,351.61,350.14,350.21,6632.0,351.61,351.61,350.14,350.21,6632.0
2024-05-21 15:00:00,350.07,351.64,350.06,351.5,8400.0,350.07,351.64,350.06,351.5,8400.0
2024-05-21 15:30:00,351.62,352.27,350.32,351.64,43270.0,351.62,352.27,350.32,351.64,43270.0
2024-05-22 09:30:00,352.43,352.75,349.27,351.24,11383.0,352.43,352.75,349.27,351.24,11383.0
2024-05-22 10:00:00,351.23,352.71,350.53,352.57,8828.0,351.23,352.71,350.53,352.57,8828.0
2024-05-22 10:30:00,352.4,352.56,350.68,351.4,7485.0,352.4,352.56,350.68,351.4,7485.0
2024-05-22 11:00:00,350.75,351.38,350.3,350.55,10440.0,350.75,351.38,350.3,350.55,10440.0
2024-05-22 11:30:00,350.7,351.9,349.13,349.99,10285.0,350.7,351.9,349.13,349.99,10285.0
2024-05-22 12:00:00,349.96,350.79,349.92,350.43,7409.0,349.96,350.79,349.92,350.43,7409.0
2024-05-22 12:30:00,350.82,351.0,349.47,350.28,11398.0,350.82,351.0,349.47,350.28,11398.0
2024-05-22 13:00:00,350.52,351.71,350.52,351.25,13022.0,350.52,351.71,350.52,351.25,13022.0
2024-05-22 13:30:00,351.13,351.24,350.0,350.61,21197.0,351.13,351.24,350.0,350.61,21197.0
2024-05-22 14:00:00,350.69,350.69,348.7,348.91,5436.0,350.69,350.69,348.7,348.91,5436.0
2024-05-22 14:30:00,348.74,349.96,348.61,349.86,6081.0,348.74,349.96,348.61,349.86,6081.0
2024-05-22 15:00:00,349.91,350.07,348.44,348.72,6331.0,349.91,350.07,348.44,348.72,6331.0
2024-05-22 15:30:00,348.88,349.44,348.1,348.99,29925.0,348.88,349.44,348.1,348.99,29925.0
2024-05-23 09:30:00,348.29,348.7,344.35,347.3,11393.0,348.29,348.7,344.35,347.3,11393.0
2024-05-23 10:00:00,346.61,346.64,343.48,344.13,16083.0,346.61,346.64,343.48,344.13,16083.0
2024-05-23 10:30:00,344.24,344.67,342.4,342.99,5322.0,344.24,344.67,342.4,342.99,5322.0
2024-05-23 11:00:00,343.29,344.6,343.25,343.68,6811.0,343.29,344.6,343.25,343.68,6811.0
2024-05-23 11:30:00,343.59,343.7,342.39,342.62,20734.0,343.59,343.7,342.39,342.62,20734.0
2024-05-23 12:00:00,342.62,342.74,338.89,340.29,32772.0,342.62,342.74,338.89,340.29,32772.0
2024-05-23 12:30:00,340.22,340.27,337.57,338.19,36282.0,340.22,340.27,337.57,338.19,36282.0
2024-05-23 13:00:00,338.3,340.39,337.93,339.97,29725.0,338.3,340.39,337.93,339.97,29725.0
2024-05-23 13:30:00,339.66,339.82,338.19,338.26,5353.0,339.66,339.82,338.19,338.26,5353.0
2024-05-23 14:00:00,338.27,338.48,336.88,337.13,33462.0,338.27,338.48,336.88,337.13,33462.0
2024-05-23 14:30:00,337.02,337.14,334.45,335.0,21077.0,337.02,337.14,334.45,335.0,21077.0
2024-05-23 15:00:00,335.22,336.61,334.91,336.04,60972.0,335.22,336.61,334.91,336.04,60972.0
2024-05-23 15:30:00,336.0,337.04,334.67,337.02,99625.0,336.0,337.04,334.67,337.02,99625.0
2024-05-24 09:30:00,338.1,340.72,337.44,338.32,10836.0,338.1,340.72,337.44,338.32,10836.0
2024-05-24 10:00:00,338.62,338.62,334.64,335.77,14919.0,338.62,338.62,334.64,335.77,14919.0
2024-05-24 10:30:00,336.28,336.58,335.74,336.46,5375.0,336.28,336.58,335.74,336.46,5375.0
2024-05-24 11:00:00,336.47,337.46,336.47,337.31,9165.0,336.47,337.46,336.47,337.31,9165.0
2024-05-24 11:30:00,337.31,337.31,335.53,335.53,3605.0,337.31,337.31,335.53,335.53,3605.0
2024-05-24 12:00:00,335.48,336.73,335.36,336.61,6938.0,335.48,336.73,335.36,336.61,6938.0
2024-05-24 12:30:00,336.67,336.92,335.78,335.78,4279.0,336.67,336.92,335.78,335.78,4279.0
2024-05-24 13:00:00,335.81,336.24,334.94,336.24,11914.0,335.81,336.24,334.94,336.24,11914.0
2024-05-24 13:30:00,336.02,338.53,335.48,338.53,21820.0,336.02,338.53,335.48,338.53,21820.0
2024-05-24 14:00:00,338.69,338.7,337.37,337.75,6249.0,338.69,338.7,337.37,337.75,6249.0
2024-05-24 14:30:00,337.98,338.28,337.75,337.97,16444.0,337.98,338.28,337.75,337.97,16444.0
2024-05-24 15:00:00,337.98,338.58,337.83,337.9,22288.0,337.98,338.58,337.83,337.9,22288.0
2024-05-24 15:30:00,337.84,338.42,336.15,336.46,64437.0,337.84,338.42,336.15,336.46,64437.0
2024-05-28 09:30:00,338.58,339.33,335.93,336.42,30384.0,338.58,339.33,335.93,336.42,30384.0
2024-05-28 10:00:00,336.32,336.6,334.48,334.48,8830.0,336.32,336.6,334.48,334.48,8830.0
2024-05-28 10:30:00,334.2,334.63,332.71,333.27,16993.0,334.2,334.63,332.71,333.27,16993.0
2024-05-28 11:00:00,333.19,335.2,333.19,333.99,9861.0,333.19,335.2,333.19,333.99,9861.0
2024-05-28 11:30:00,333.85,334.65,333.14,334.41,5868.0,333.85,334.65,333.14,334.41,5868.0
2024-05-28 12:00:00,334.41,334.41,332.97,333.68,7246.0,334.41,334.41,332.97,333.68,7246.0
2024-05-28 12:30:00,333.88,335.0,333.45,333.6,3470.0,333.88,335.0,333.45,333.6,3470.0
2024-05-28 13:00:00,333.28,334.25,333.17,334.01,4824.0,333.28,334.25,333.17,334.01,4824.0
2024-05-28 13:30:00,334.01,334.01,333.19,333.65,4769.0,334.01,334.01,333.19,333.65,4769.0
2024-05-28 14:00:00,333.49,334.03,333.04,333.32,6893.0,333.49,334.03,333.04,333.32,6893.0
2024-05-28 14:30:00,333.34,333.58,331.79,332.22,7352.0,333.34,333.58,331.79,332.22,7352.0
2024-05-28 15:00:00,332.37,332.38,331.31,331.36,4844.0,332.37,332.38,331.31,331.36,4844.0
2024-05-28 15:30:00,331.3,332.2,331.14,332.12,40385.0,331.3,332.2,331.14,332.12,40385.0
2024-05-29 09:30:00,327.08,327.09,325.66,326.21,5007.0,327.08,327.09,325.66,326.21,5007.0
2024-05-29 10:00:00,326.16,326.92,325.55,326.5,4190.0,326.16,326.92,325.55,326.5,4190.0
2024-05-29 10:30:00,326.3,326.96,324.6,325.03,6574.0,326.3,326.96,324.6,325.03,6574.0
2024-05-29 11:00:00,325.0,329.15,324.43,328.06,34840.0,325.0,329.15,324.43,328.06,34840.0
2024-05-29 11:30:00,328.06,328.62,327.5,328.43,14236.0,328.06,328.62,327.5,328.43,14236.0
2024-05-29 12:00:00,328.3,329.43,327.95,329.37,10595.0,328.3,329.43,327.95,329.37,10595.0
2024-05-29 12:30:00,329.47,329.66,328.96,329.02,3593.0,329.47,329.66,328.96,329.02,3593.0
2024-05-29 13:00:00,328.84,329.0,327.82,328.48,9103.0,328.84,329.0,327.82,328.48,9103.0
2024-05-29 13:30:00,328.31,328.52,327.82,328.01,13394.0,328.31,328.52,327.82,328.01,13394.0
2024-05-29 14:00:00,327.89,327.89,326.6,326.73,5980.0,327.89,327.89,326.6,326.73,5980.0
2024-05-29 14:30:00,326.59,326.92,326.34,326.92,7560.0,326.59,326.92,326.34,326.92,7560.0
2024-05-29 15:00:00,327.0,328.86,327.0,328.43,4157.0,327.0,328.86,327.0,328.43,4157.0
2024-05-29 15:30:00,328.4,328.43,326.92,327.61,49840.0,328.4,328.43,326.92,327.61,49840.0
2024-05-30 09:30:00,306.86,310.87,299.02,305.23,162661.0,306.86,310.87,299.02,305.23,162661.0
2024-05-30 10:00:00,305.69,310.07,305.11,309.21,74138.0,305.69,310.07,305.11,309.21,74138.0
2024-05-30 10:30:00,309.74,310.66,308.49,309.69,34580.0,309.74,310.66,308.49,309.69,34580.0
2024-05-30 11:00:00,309.52,310.39,309.03,309.08,16448.0,309.52,310.39,309.03,309.08,16448.0
2024-05-30 11:30:00,309.02,311.0,308.8,310.75,11199.0,309.02,311.0,308.8,310.75,11199.0
2024-05-30 12:00:00,311.02,312.12,310.94,311.14,13552.0,311.02,312.12,310.94,311.14,13552.0
2024-05-30 12:30:00,311.0,312.67,309.78,310.17,24634.0,311.0,312.67,309.78,310.17,24634.0
2024-05-30 13:00:00,309.82,311.23,309.74,310.19,11791.0,309.82,311.23,309.74,310.19,11791.0
2024-05-30 13:30:00,310.4,310.79,309.59,309.59,9715.0,310.4,310.79,309.59,309.59,9715.0
2024-05-30 14:00:00,309.68,309.87,309.32,309.47,3438.0,309.68,309.87,309.32,309.47,3438.0
2024-05-30 14:30:00,309.51,310.18,309.28,309.63,10168.0,309.51,310.18,309.28,309.63,10168.0
2024-05-30 15:00:00,309.69,309.85,308.7,309.16,7335.0,309.69,309.85,308.7,309.16,7335.0
2024-05-30 15:30:00,309.23,309.31,306.32,307.45,80193.0,309.23,309.31,306.32,307.45,80193.0
2024-05-31 09:30:00,307.15,311.33,306.43,308.6,31272.0,307.15,311.33,306.43,308.6,31272.0
2024-05-31 10:00:00,308.32,312.62,308.1,310.56,56032.0,308.32,312.62,308.1,310.56,56032.0
2024-05-31 10:30:00,310.1,310.7,308.85,310.53,10144.0,310.1,310.7,308.85,310.53,10144.0
2024-05-31 11:00:00,310.35,310.48,308.55,309.21,8501.0,310.35,310.48,308.55,309.21,8501.0
2024-05-31 11:30:00,309.29,309.71,308.18,308.39,13433.0,309.29,309.71,308.18,308.39,13433.0
2024-05-31 12:00:00,308.04,308.14,307.24,307.53,8009.0,308.04,308.14,307.24,307.53,8009.0
2024-05-31 12:30:00,307.21,307.78,306.8,306.8,35798.0,307.21,307.78,306.8,306.8,35798.0
2024-05-31 13:00:00,306.89,306.89,306.13,306.44,10437.0,306.89,306.89,306.13,306.44,10437.0
2024-05-31 13:30:00,306.44,306.55,305.67,305.69,4402.0,306.44,306.55,305.67,305.69,4402.0
2024-05-31 14:00:00,305.69,305.82,304.87,305.72,13169.0,305.69,305.82,304.87,305.72,13169.0
2024-05-31 14:30:00,305.95,306.49,305.76,306.0,8441.0,305.95,306.49,305.76,306.0,8441.0
2024-05-31 15:00:00,306.0,307.34,305.49,306.95,21109.0,306.0,307.34,305.49,306.95,21109.0
2024-05-31 15:30:00,306.99,309.17,306.84,308.8,118340.0,306.99,309.17,306.84,308.8,118340.0
2024-06-03 09:30:00,307.78,316.3,307.09,313.45,39291.0,307.78,316.3,307.09,313.45,39291.0
2024-06-03 10:00:00,313.92,316.85,313.09,315.03,12769.0,313.92,316.85,313.09,315.03,12769.0
2024-06-03 10:30:00,314.99,315.27,312.78,313.28,8305.0,314.99,315.27,312.78,313.28,8305.0
2024-06-03 11:00:00,314.26,314.53,312.4,313.81,11069.0,314.26,314.53,312.4,313.81,11069.0
2024-06-03 11:30:00,313.55,313.6,309.29,309.92,7728.0,313.55,313.6,309.29,309.92,7728.0
2024-06-03 12:00:00,309.7,309.86,308.59,309.29,3803.0,309.7,309.86,308.59,309.29,3803.0
2024-06-03 12:30:00,309.23,309.6,307.42,309.15,5403.0,309.23,309.6,307.42,309.15,5403.0
2024-06-03 13:00:00,309.01,310.44,307.49,310.44,10016.0,309.01,310.44,307.49,310.44,10016.0
2024-06-03 13:30:00,309.88,310.35,309.22,309.52,13576.0,309.88,310.35,309.22,309.52,13576.0
2024-06-03 14:00:00,309.67,310.34,309.22,309.24,12131.0,309.67,310.34,309.22,309.24,12131.0
2024-06-03 14:30:00,309.32,310.46,309.23,309.83,15999.0,309.32,310.46,309.23,309.83,15999.0
2024-06-03 15:00:00,309.88,310.24,309.27,309.67,9880.0,309.88,310.24,309.27,309.67,9880.0
2024-06-03 15:30:00,309.67,310.24,308.8,309.95,39182.0,309.67,310.24,308.8,309.95,39182.0
2024-06-04 09:30:00,309.32,311.24,307.39,310.38,44273.0,309.32,311.24,307.39,310.38,44273.0
2024-06-04 10:00:00,310.41,312.11,309.62,311.73,8384.0,310.41,312.11,309.62,311.73,8384.0
2024-06-04 10:30:00,311.86,311.96,309.05,309.16,7817.0,311.86,311.96,309.05,309.16,7817.0
2024-06-04 11:00:00,309.3,310.96,308.95,310.16,3875.0,309.3,310.96,308.95,310.16,3875.0
2024-06-04 11:30:00,309.63,309.63,308.55,308.55,5495.0,309.63,309.63,308.55,308.55,5495.0
2024-06-04 12:00:00,308.47,309.06,308.4,308.81,4269.0,308.47,309.06,308.4,308.81,4269.0
2024-06-04 12:30:00,308.83,309.09,308.2,308.46,6352.0,308.83,309.09,308.2,308.46,6352.0
2024-06-04 13:00:00,308.19,308.41,307.84,308.0,4324.0,308.19,308.41,307.84,308.0,4324.0
2024-06-04 13:30:00,308.0,308.5,307.64,307.94,13364.0,308.0,308.5,307.64,307.94,13364.0
2024-06-04 14:00:00,308.0,309.01,307.66,308.42,19417.0,308.0,309.01,307.66,308.42,19417.0
2024-06-04 14:30:00,308.42,309.7,307.86,308.63,6881.0,308.42,309.7,307.86,308.63,6881.0
2024-06-04 15:00:00,308.48,308.48,307.36,307.73,6011.0,308.48,308.48,307.36,307.73,6011.0
2024-06-04 15:30:00,307.43,307.93,306.68,307.05,28076.0,307.43,307.93,306.68,307.05,28076.0
2024-06-05 09:30:00,307.8,309.67,303.38,308.37,45073.0,307.8,309.67,303.38,308.37,45073.0
2024-06-05 10:00:00,307.51,308.72,306.76,308.28,41091.0,307.51,308.72,306.76,308.28,41091.0
2024-06-05 10:30:00,308.07,308.31,306.95,308.21,5217.0,308.07,308.31,306.95,308.21,5217.0
2024-06-05 11:00:00,308.82,309.32,307.78,308.43,14643.0,308.82,309.32,307.78,308.43,14643.0
2024-06-05 11:30:00,308.67,309.43,308.19,308.81,7689.0,308.67,309.43,308.19,308.81,7689.0
2024-06-05 12:00:00,308.87,310.57,308.86,310.02,50938.0,308.87,310.57,308.86,310.02,50938.0
2024-06-05 12:30:00,309.96,310.25,309.14,309.24,15839.0,309.96,310.25,309.14,309.24,15839.0
2024-06-05 13:00:00,308.93,309.5,308.93,309.44,4110.0,308.93,309.5,308.93,309.44,4110.0
2024-06-05 13:30:00,309.37,309.54,309.08,309.44,3705.0,309.37,309.54,309.08,309.44,3705.0
2024-06-05 14:00:00,309.42,309.42,308.38,308.41,5845.0,309.42,309.42,308.38,308.41,5845.0
2024-06-05 14:30:00,308.5,310.26,308.5,309.42,30750.0,308.5,310.26,308.5,309.42,30750.0
2024-06-05 15:00:00,309.18,309.19,308.18,308.18,8926.0,309.18,309.19,308.18,308.18,8926.0
2024-06-05 15:30:00,308.06,308.55,306.38,307.23,85245.0,308.06,308.55,306.38,307.23,85245.0
2024-06-06 09:30:00,305.27,306.77,303.0,304.6,37177.0,305.27,306.77,303.0,304.6,37177.0
2024-06-06 10:00:00,304.91,305.11,303.01,303.44,22684.0,304.91,305.11,303.01,303.44,22684.0
2024-06-06 10:30:00,303.15,305.85,301.78,305.47,47136.0,303.15,305.85,301.78,305.47,47136.0
2024-06-06 11:00:00,305.12,305.21,303.62,304.18,9109.0,305.12,305.21,303.62,304.18,9109.0
2024-06-06 11:30:00,304.25,304.78,303.43,303.79,8696.0,304.25,304.78,303.43,303.79,8696.0
2024-06-06 12:00:00,303.39,303.89,302.57,303.16,6219.0,303.39,303.89,302.57,303.16,6219.0
2024-06-06 12:30:00,303.04,303.85,302.94,303.71,41389.0,303.04,303.85,302.94,303.71,41389.0
2024-06-06 13:00:00,303.44,304.02,303.28,303.52,5498.0,303.44,304.02,303.28,303.52,5498.0
2024-06-06 13:30:00,303.39,303.59,302.83,302.83,21314.0,303.39,303.59,302.83,302.83,21314.0
2024-06-06 14:00:00,302.84,302.96,301.52,301.59,34564.0,302.84,302.96,301.52,301.59,34564.0
2024-06-06 14:30:00,301.09,303.1,301.07,302.55,9544.0,301.09,303.1,301.07,302.55,9544.0
2024-06-06 15:00:00,302.34,302.7,302.12,302.49,6501.0,302.34,302.7,302.12,302.49,6501.0
2024-06-06 15:30:00,302.37,302.37,299.72,300.69,64595.0,302.37,302.37,299.72,300.69,64595.0
2024-06-07 09:30:00,300.63,302.83,297.68,300.88,23186.0,300.63,302.83,297.68,300.88,23186.0
2024-06-07 10:00:00,300.23,302.95,300.08,301.61,19364.0,300.23,302.95,300.08,301.61,19364.0
2024-06-07 10:30:00,301.61,301.69,300.47,301.12,30107.0,301.61,301.69,300.47,301.12,30107.0
2024-06-07 11:00:00,301.13,303.17,301.12,301.81,9825.0,301.13,303.17,301.12,301.81,9825.0
2024-06-07 11:30:00,301.82,303.38,301.29,302.43,11370.0,301.82,303.38,301.29,302.43,11370.0
2024-06-07 12:00:00,303.27,303.7,302.38,302.69,12566.0,303.27,303.7,302.38,302.69,12566.0
2024-06-07 12:30:00,302.7,303.28,301.83,303.28,11417.0,302.7,303.28,301.83,303.28,11417.0
2024-06-07 13:00:00,303.13,304.68,302.74,304.31,17706.0,303.13,304.68,302.74,304.31,17706.0
2024-06-07 13:30:00,304.55,304.55,303.34,304.21,20281.0,304.55,304.55,303.34,304.21,20281.0
2024-06-07 14:00:00,304.04,304.15,303.17,303.8,11050.0,304.04,304.15,303.17,303.8,11050.0
2024-06-07 14:30:00,303.76,303.76,302.51,302.68,5059.0,303.76,303.76,302.51,302.68,5059.0
2024-06-07 15:00:00,302.54,302.54,301.18,301.54,7159.0,302.54,302.54,301.18,301.54,7159.0
2024-06-07 15:30:00,301.46,302.32,301.0,302.11,36234.0,301.46,302.32,301.0,302.11,36234.0
2024-06-10 09:30:00,300.6,302.32,298.44,302.32,7245.0,300.6,302.32,298.44,302.32,7245.0
2024-06-10 10:00:00,302.03,302.04,299.92,300.29,5108.0,302.03,302.04,299.92,300.29,5108.0
2024-06-10 10:30:00,301.06,301.06,300.0,300.0,3517.0,301.06,301.06,300.0,300.0,3517.0
2024-06-10 11:00:00,300.18,301.23,300.1,301.21,11121.0,300.18,301.23,300.1,301.21,11121.0
2024-06-10 11:30:00,301.35,301.64,300.95,301.46,8380.0,301.35,301.64,300.95,301.46,8380.0
2024-06-10 12:00:00,301.43,302.11,301.05,302.11,6225.0,301.43,302.11,301.05,302.11,6225.0
2024-06-10 12:30:00,301.51,301.54,300.99,301.12,6346.0,301.51,301.54,300.99,301.12,6346.0
2024-06-10 13:00:00,300.91,301.41,300.62,300.72,6498.0,300.91,301.41,300.62,300.72,6498.0
2024-06-10 13:30:00,300.8,301.62,300.73,301.46,10180.0,300.8,301.62,300.73,301.46,10180.0
2024-06-10 14:00:00,301.5,302.3,301.49,302.15,12508.0,301.5,302.3,301.49,302.15,12508.0
2024-06-10 14:30:00,302.15,302.23,301.7,301.85,7821.0,302.15,302.23,301.7,301.85,7821.0
2024-06-10 15:00:00,301.87,301.87,300.83,301.15,4632.0,301.87,301.87,300.83,301.15,4632.0
2024-06-10 15:30:00,301.16,302.19,300.93,301.47,39898.0,301.16,302.19,300.93,301.47,39898.0
2024-06-11 09:30:00,300.17,300.17,298.52,299.32,6451.0,300.17,300.17,298.52,299.32,6451.0
2024-06-11 10:00:00,299.3,300.62,299.16,300.19,4739.0,299.3,300.62,299.16,300.19,4739.0
2024-06-11 10:30:00,300.32,302.02,300.32,301.37,3269.0,300.32,302.02,300.32,301.37,3269.0
2024-06-11 11:00:00,301.56,301.57,300.82,301.16,3491.0,301.56,301.57,300.82,301.16,3491.0
2024-06-11 11:30:00,301.02,301.45,300.32,300.8,7790.0,301.02,301.45,300.32,300.8,7790.0
2024-06-11 12:00:00,300.95,301.46,300.63,300.63,3308.0,300.95,301.46,300.63,300.63,3308.0
2024-06-11 12:30:00,300.63,300.88,300.56,300.86,5288.0,300.63,300.88,300.56,300.86,5288.0
2024-06-11 13:00:00,300.69,301.05,300.26,300.75,5978.0,300.69,301.05,300.26,300.75,5978.0
2024-06-11 13:30:00,300.5,300.57,299.72,300.52,9807.0,300.5,300.57,299.72,300.52,9807.0
2024-06-11 14:00:00,300.5,300.55,299.74,300.28,18443.0,300.5,300.55,299.74,300.28,18443.0
2024-06-11 14:30:00,300.18,300.85,299.44,300.5,119986.0,300.18,300.85,299.44,300.5,119986.0
2024-06-11 15:00:00,300.51,301.32,300.05,300.05,9602.0,300.51,301.32,300.05,300.05,9602.0
2024-06-11 15:30:00,300.1,301.06,299.37,300.8,27763.0,300.1,301.06,299.37,300.8,27763.0
2024-06-12 09:30:00,304.68,304.68,301.85,302.09,42901.0,304.68,304.68,301.85,302.09,42901.0
2024-06-12 10:00:00,302.93,302.93,300.72,302.03,19084.0,302.93,302.93,300.72,302.03,19084.0
2024-06-12 10:30:00,302.1,303.01,300.56,301.3,18053.0,302.1,303.01,300.56,301.3,18053.0
2024-06-12 11:00:00,301.36,301.84,300.39,301.17,60254.0,301.36,301.84,300.39,301.17,60254.0
2024-06-12 11:30:00,301.12,302.74,301.11,302.74,8994.0,301.12,302.74,301.11,302.74,8994.0
2024-06-12 12:00:00,302.69,303.53,302.33,302.33,20457.0,302.69,303.53,302.33,302.33,20457.0
2024-06-12 12:30:00,302.87,303.31,302.5,303.05,8701.0,302.87,303.31,302.5,303.05,8701.0
2024-06-12 13:00:00,302.87,304.34,302.86,303.9,7120.0,302.87,304.34,302.86,303.9,7120.0
2024-06-12 13:30:00,303.93,304.11,303.17,303.18,5747.0,303.93,304.11,303.17,303.18,5747.0
2024-06-12 14:00:00,302.9,303.08,301.79,302.41,3760.0,302.9,303.08,301.79,302.41,3760.0
2024-06-12 14:30:00,302.82,302.87,299.99,300.86,32527.0,302.82,302.87,299.99,300.86,32527.0
2024-06-12 15:00:00,301.07,302.17,300.72,300.76,10083.0,301.07,302.17,300.72,300.76,10083.0
2024-06-12 15:30:00,300.58,301.96,300.03,300.99,56948.0,300.58,301.96,300.03,300.99,56948.0
2024-06-13 09:30:00,299.74,301.13,294.37,294.99,11429.0,299.74,301.13,294.37,294.99,11429.0
2024-06-13 10:00:00,295.1,295.22,291.8,292.5,24285.0,295.1,295.22,291.8,292.5,24285.0
2024-06-13 10:30:00,292.32,293.59,292.06,293.53,19987.0,292.32,293.59,292.06,293.53,19987.0
2024-06-13 11:00:00,293.65,294.99,293.64,294.38,6625.0,293.65,294.99,293.64,294.38,6625.0
2024-06-13 11:30:00,294.38,294.55,293.12,293.23,6071.0,294.38,294.55,293.12,293.23,6071.0
2024-06-13 12:00:00,293.07,293.44,292.34,293.3,6106.0,293.07,293.44,292.34,293.3,6106.0
2024-06-13 12:30:00,293.13,294.28,293.01,294.05,9286.0,293.13,294.28,293.01,294.05,9286.0
2024-06-13 13:00:00,294.15,295.16,293.86,294.93,15574.0,294.15,295.16,293.86,294.93,15574.0
2024-06-13 13:30:00,294.91,295.08,294.26,295.08,2836.0,294.91,295.08,294.26,295.08,2836.0
2024-06-13 14:00:00,295.09,296.11,295.08,295.79,11712.0,295.09,296.11,295.08,295.79,11712.0
2024-06-13 14:30:00,296.05,296.24,295.7,296.18,5805.0,296.05,296.24,295.7,296.18,5805.0
2024-06-13 15:00:00,296.18,296.42,295.82,295.9,14301.0,296.18,296.42,295.82,295.9,14301.0
2024-06-13 15:30:00,295.96,296.06,294.91,295.58,18962.0,295.96,296.06,294.91,295.58,18962.0
2024-06-14 09:30:00,293.4,295.57,292.32,292.32,4407.0,293.4,295.57,292.32,292.32,4407.0
2024-06-14 10:00:00,292.0,292.0,290.56,290.56,3214.0,292.0,292.0,290.56,290.56,3214.0
2024-06-14 10:30:00,290.36,291.73,289.71,291.1,10265.0,290.36,291.73,289.71,291.1,10265.0
2024-06-14 11:00:00,291.11,292.12,290.51,292.12,8588.0,291.11,292.12,290.51,292.12,8588.0
2024-06-14 11:30:00,292.11,292.62,291.31,291.97,2900.0,292.11,292.62,291.31,291.97,2900.0
2024-06-14 12:00:00,291.77,292.62,291.7,292.28,3007.0,291.77,292.62,291.7,292.28,3007.0
2024-06-14 12:30:00,292.91,293.17,291.83,292.12,3682.0,292.91,293.17,291.83,292.12,3682.0
2024-06-14 13:00:00,292.41,293.67,292.41,293.56,1550.0,292.41,293.67,292.41,293.56,1550.0
2024-06-14 13:30:00,293.57,293.57,292.51,292.51,2770.0,293.57,293.57,292.51,292.51,2770.0
2024-06-14 14:00:00,292.5,293.81,292.5,293.34,1864.0,292.5,293.81,292.5,293.34,1864.0
2024-06-14 14:30:00,293.0,293.5,292.69,293.1,1019.0,293.0,293.5,292.69,293.1,1019.0
2024-06-14 15:00:00,293.1,293.58,293.1,293.17,2562.0,293.1,293.58,293.1,293.17,2562.0
2024-06-14 15:30:00,293.22,294.94,293.12,294.71,23214.0,293.22,294.94,293.12,294.71,23214.0
2024-06-17 09:30:00,297.52,297.52,292.46,295.23,48404.0,297.52,297.52,292.46,295.23,48404.0
2024-06-17 10:00:00,295.7,296.06,294.67,295.27,4011.0,295.7,296.06,294.67,295.27,4011.0
2024-06-17 10:30:00,295.18,295.66,293.37,295.16,19433.0,295.18,295.66,293.37,295.16,19433.0
2024-06-17 11:00:00,294.57,295.13,293.76,294.25,3506.0,294.57,295.13,293.76,294.25,3506.0
2024-06-17 11:30:00,294.11,294.12,292.89,293.42,14078.0,294.11,294.12,292.89,293.42,14078.0
2024-06-17 12:00:00,293.51,293.55,292.37,293.28,3814.0,293.51,293.55,292.37,293.28,3814.0
2024-06-17 12:30:00,293.35,295.01,293.25,294.23,43536.0,293.35,295.01,293.25,294.23,43536.0
2024-06-17 13:00:00,294.13,294.64,293.64,294.44,7732.0,294.13,294.64,293.64,294.44,7732.0
2024-06-17 13:30:00,294.43,294.47,293.81,294.1,7832.0,294.43,294.47,293.81,294.1,7832.0
2024-06-17 14:00:00,293.96,294.46,293.57,293.89,12314.0,293.96,294.46,293.57,293.89,12314.0
2024-06-17 14:30:00,294.0,294.46,293.74,294.18,11159.0,294.0,294.46,293.74,294.18,11159.0
2024-06-17 15:00:00,293.94,294.59,293.93,294.45,21304.0,293.94,294.59,293.93,294.45,21304.0
2024-06-17 15:30:00,294.55,294.55,293.95,294.25,83609.0,294.55,294.55,293.95,294.25,83609.0
2024-06-18 09:30:00,294.47,296.88,293.85,294.98,26954.0,294.47,296.88,293.85,294.98,26954.0
2024-06-18 10:00:00,294.98,295.21,293.72,293.72,9912.0,294.98,295.21,293.72,293.72,9912.0
2024-06-18 10:30:00,294.05,296.17,293.91,295.47,11637.0,294.05,296.17,293.91,295.47,11637.0
2024-06-18 11:00:00,295.13,295.17,291.85,293.74,38584.0,295.13,295.17,291.85,293.74,38584.0
2024-06-18 11:30:00,294.87,294.87,293.51,293.96,6122.0,294.87,294.87,293.51,293.96,6122.0
2024-06-18 12:00:00,294.02,294.39,293.72,293.72,3797.0,294.02,294.39,293.72,293.72,3797.0
2024-06-18 12:30:00,293.69,294.96,293.69,294.03,5734.0,293.69,294.96,293.69,294.03,5734.0
2024-06-18 13:00:00,293.79,294.53,293.78,293.99,2035.0,293.79,294.53,293.78,293.99,2035.0
2024-06-18 13:30:00,293.95,294.56,293.78,294.1,30312.0,293.95,294.56,293.78,294.1,30312.0
2024-06-18 14:00:00,294.05,294.06,293.29,293.67,7589.0,294.05,294.06,293.29,293.67,7589.0
2024-06-18 14:30:00,293.78,294.41,293.3,294.18,6932.0,293.78,294.41,293.3,294.18,6932.0
2024-06-18 15:00:00,294.25,294.97,293.81,294.44,9858.0,294.25,294.97,293.81,294.44,9858.0
2024-06-18 15:30:00,294.37,294.63,294.07,294.4,67573.0,294.37,294.63,294.07,294.4,67573.0
2024-06-20 09:30:00,292.18,295.07,290.18,290.45,11373.0,292.18,295.07,290.18,290.45,11373.0
2024-06-20 10:00:00,290.89,291.4,289.65,290.08,17252.0,290.89,291.4,289.65,290.08,17252.0
2024-06-20 10:30:00,289.88,290.51,289.15,289.59,39696.0,289.88,290.51,289.15,289.59,39696.0
2024-06-20 11:00:00,289.59,291.43,289.39,290.54,10788.0,289.59,291.43,289.39,290.54,10788.0
2024-06-20 11:30:00,290.76,291.09,290.48,290.6,11109.0,290.76,291.09,290.48,290.6,11109.0
2024-06-20 12:00:00,290.7,291.09,289.64,289.64,17339.0,290.7,291.09,289.64,289.64,17339.0
2024-06-20 12:30:00,289.63,290.19,289.28,289.8,5484.0,289.63,290.19,289.28,289.8,5484.0
2024-06-20 13:00:00,289.43,289.69,288.78,289.41,5900.0,289.43,289.69,288.78,289.41,5900.0
2024-06-20 13:30:00,289.77,290.51,289.58,290.5,5489.0,289.77,290.51,289.58,290.5,5489.0
2024-06-20 14:00:00,290.45,290.73,289.69,290.42,21962.0,290.45,290.73,289.69,290.42,21962.0
2024-06-20 14:30:00,290.22,290.58,289.88,290.35,19262.0,290.22,290.58,289.88,290.35,19262.0
2024-06-20 15:00:00,290.45,291.38,290.12,291.04,33140.0,290.45,291.38,290.12,291.04,33140.0
2024-06-20 15:30:00,290.89,291.43,289.32,290.01,78718.0,290.89,291.43,289.32,290.01,78718.0
2024-06-21 09:30:00,291.05,291.85,289.11,290.06,63708.0,291.05,291.85,289.11,290.06,63708.0
2024-06-21 10:00:00,289.48,291.62,288.98,289.75,8630.0,289.48,291.62,288.98,289.75,8630.0
2024-06-21 10:30:00,289.45,290.43,289.19,289.43,6960.0,289.45,290.43,289.19,289.43,6960.0
2024-06-21 11:00:00,289.66,290.93,289.3,289.91,16854.0,289.66,290.93,289.3,289.91,16854.0
2024-06-21 11:30:00,289.82,290.16,289.53,289.63,2200.0,289.82,290.16,289.53,289.63,2200.0
2024-06-21 12:00:00,289.32,289.43,289.05,289.05,3015.0,289.32,289.43,289.05,289.05,3015.0
2024-06-21 12:30:00,289.13,289.84,289.13,289.27,6791.0,289.13,289.84,289.13,289.27,6791.0
2024-06-21 13:00:00,289.4,289.53,288.89,289.35,6824.0,289.4,289.53,288.89,289.35,6824.0
2024-06-21 13:30:00,289.49,290.74,289.49,290.28,5161.0,289.49,290.74,289.49,290.28,5161.0
2024-06-21 14:00:00,290.25,290.38,289.29,289.43,13813.0,290.25,290.38,289.29,289.43,13813.0
2024-06-21 14:30:00,289.33,289.81,289.32,289.32,8300.0,289.33,289.81,289.32,289.32,8300.0
2024-06-21 15:00:00,289.23,289.9,289.04,289.72,13108.0,289.23,289.9,289.04,289.72,13108.0
2024-06-21 15:30:00,289.55,290.83,289.13,289.86,147746.0,289.55,290.83,289.13,289.86,147746.0
2024-06-24 09:30:00,291.17,293.13,290.57,292.42,6861.0,291.17,293.13,290.57,292.42,6861.0
2024-06-24 10:00:00,292.7,293.02,291.26,292.3,6729.0,292.7,293.02,291.26,292.3,6729.0
2024-06-24 10:30:00,292.56,292.68,291.08,291.84,5566.0,292.56,292.68,291.08,291.84,5566.0
2024-06-24 11:00:00,291.95,293.29,291.89,292.82,5762.0,291.95,293.29,291.89,292.82,5762.0
2024-06-24 11:30:00,292.53,292.73,291.43,291.84,4240.0,292.53,292.73,291.43,291.84,4240.0
2024-06-24 12:00:00,292.32,293.13,291.88,292.58,5865.0,292.32,293.13,291.88,292.58,5865.0
2024-06-24 12:30:00,292.91,292.92,291.78,291.78,3096.0,292.91,292.92,291.78,291.78,3096.0
2024-06-24 13:00:00,292.0,292.0,290.66,291.08,3171.0,292.0,292.0,290.66,291.08,3171.0
2024-06-24 13:30:00,290.6,290.64,290.17,290.22,2417.0,290.6,290.64,290.17,290.22,2417.0
2024-06-24 14:00:00,290.22,290.53,289.71,290.38,5010.0,290.22,290.53,289.71,290.38,5010.0
2024-06-24 14:30:00,290.63,290.87,290.41,290.45,4227.0,290.63,290.87,290.41,290.45,4227.0
2024-06-24 15:00:00,290.5,290.51,290.01,290.24,3195.0,290.5,290.51,290.01,290.24,3195.0
2024-06-24 15:30:00,290.25,290.3,289.16,289.44,22538.0,290.25,290.3,289.16,289.44,22538.0
2024-06-25 09:30:00,287.45,290.31,286.51,289.52,12155.0,287.45,290.31,286.51,289.52,12155.0
2024-06-25 10:00:00,289.26,290.48,288.31,290.48,5589.0,289.26,290.48,288.31,290.48,5589.0
2024-06-25 10:30:00,290.58,290.58,288.36,288.36,6503.0,290.58,290.58,288.36,288.36,6503.0
2024-06-25 11:00:00,287.81,288.96,287.53,287.53,5137.0,287.81,288.96,287.53,287.53,5137.0
2024-06-25 11:30:00,287.68,287.93,287.17,287.3,3290.0,287.68,287.93,287.17,287.3,3290.0
2024-06-25 12:00:00,287.27,287.75,287.17,287.23,2355.0,287.27,287.75,287.17,287.23,2355.0
2024-06-25 12:30:00,287.06,287.06,286.6,286.89,3477.0,287.06,287.06,286.6,286.89,3477.0
2024-06-25 13:00:00,286.7,287.36,286.7,287.09,2817.0,286.7,287.36,286.7,287.09,2817.0
2024-06-25 13:30:00,286.97,287.01,286.7,286.85,2219.0,286.97,287.01,286.7,286.85,2219.0
2024-06-25 14:00:00,286.69,287.52,286.68,287.38,5053.0,286.69,287.52,286.68,287.38,5053.0
2024-06-25 14:30:00,287.12,287.28,286.36,286.77,5473.0,287.12,287.28,286.36,286.77,5473.0
2024-06-25 15:00:00,286.87,287.07,286.49,286.81,4348.0,286.87,287.07,286.49,286.81,4348.0
2024-06-25 15:30:00,286.87,287.64,286.64,286.92,15485.0,286.87,287.64,286.64,286.92,15485.0
2024-06-26 09:30:00,285.12,288.38,283.59,286.57,41104.0,285.12,288.38,283.59,286.57,41104.0
2024-06-26 10:00:00,287.19,289.52,286.32,288.94,31492.0,287.19,289.52,286.32,288.94,31492.0
2024-06-26 10:30:00,289.0,289.23,288.05,288.38,21537.0,289.0,289.23,288.05,288.38,21537.0
2024-06-26 11:00:00,288.28,288.84,287.99,288.26,25247.0,288.28,288.84,287.99,288.26,25247.0
2024-06-26 11:30:00,288.24,289.4,288.06,288.88,9250.0,288.24,289.4,288.06,288.88,9250.0
2024-06-26 12:00:00,288.93,289.18,288.77,289.12,13342.0,288.93,289.18,288.77,289.12,13342.0
2024-06-26 12:30:00,288.97,289.38,288.82,289.06,8090.0,288.97,289.38,288.82,289.06,8090.0
2024-06-26 13:00:00,288.94,289.01,287.83,287.93,2186.0,288.94,289.01,287.83,287.93,2186.0
2024-06-26 13:30:00,288.18,288.34,287.58,287.61,3426.0,288.18,288.34,287.58,287.61,3426.0
2024-06-26 14:00:00,287.61,288.2,287.41,288.19,4923.0,287.61,288.2,287.41,288.19,4923.0
2024-06-26 14:30:00,287.88,288.73,287.75,288.54,6762.0,287.88,288.73,287.75,288.54,6762.0
2024-06-26 15:00:00,288.42,288.97,288.29,288.95,9048.0,288.42,288.97,288.29,288.95,9048.0
2024-06-26 15:30:00,288.76,290.34,288.43,290.11,42703.0,288.76,290.34,288.43,290.11,42703.0
2024-06-27 09:30:00,288.67,290.75,288.67,290.4,34907.0,288.67,290.75,288.67,290.4,34907.0
2024-06-27 10:00:00,290.59,292.1,290.32,291.97,23477.0,290.59,292.1,290.32,291.97,23477.0
2024-06-27 10:30:00,292.01,292.37,291.9,292.37,8685.0,292.01,292.37,291.9,292.37,8685.0
2024-06-27 11:00:00,292.15,292.28,291.39,291.96,20407.0,292.15,292.28,291.39,291.96,20407.0
2024-06-27 11:30:00,292.27,292.61,291.85,292.0,3805.0,292.27,292.61,291.85,292.0,3805.0
2024-06-27 12:00:00,292.0,292.17,291.77,291.96,3312.0,292.0,292.17,291.77,291.96,3312.0
2024-06-27 12:30:00,292.0,292.0,290.51,291.13,7371.0,292.0,292.0,290.51,291.13,7371.0
2024-06-27 13:00:00,291.19,291.81,290.21,291.05,30890.0,291.19,291.81,290.21,291.05,30890.0
2024-06-27 13:30:00,290.9,290.9,290.06,290.35,2680.0,290.9,290.9,290.06,290.35,2680.0
2024-06-27 14:00:00,290.31,290.36,288.57,289.04,32914.0,290.31,290.36,288.57,289.04,32914.0
2024-06-27 14:30:00,288.84,289.2,287.15,287.56,14679.0,288.84,289.2,287.15,287.56,14679.0
2024-06-27 15:00:00,287.69,287.69,287.0,287.24,12114.0,287.69,287.69,287.0,287.24,12114.0
2024-06-27 15:30:00,287.37,287.69,286.24,286.68,33276.0,287.37,287.69,286.24,286.68,33276.0
2024-06-28 09:30:00,287.25,290.8,286.99,288.84,18972.0,287.25,290.8,286.99,288.84,18972.0
2024-06-28 10:00:00,288.96,290.84,288.66,288.71,21372.0,288.96,290.84,288.66,288.71,21372.0
2024-06-28 10:30:00,288.4,292.03,288.16,291.35,23912.0,288.4,292.03,288.16,291.35,23912.0
2024-06-28 11:00:00,291.3,291.35,289.93,290.43,13299.0,291.3,291.35,289.93,290.43,13299.0
2024-06-28 11:30:00,290.25,290.29,289.2,290.15,8079.0,290.25,290.29,289.2,290.15,8079.0
2024-06-28 12:00:00,290.38,290.38,289.73,290.03,11519.0,290.38,290.38,289.73,290.03,11519.0
2024-06-28 12:30:00,290.0,290.27,289.1,289.71,18626.0,290.0,290.27,289.1,289.71,18626.0
2024-06-28 13:00:00,289.64,289.8,288.35,288.86,4160.0,289.64,289.8,288.35,288.86,4160.0
2024-06-28 13:30:00,288.86,288.92,287.11,287.54,5604.0,288.86,288.92,287.11,287.54,5604.0
2024-06-28 14:00:00,287.59,288.7,287.47,288.69,15365.0,287.59,288.7,287.47,288.69,15365.0
2024-06-28 14:30:00,288.56,288.56,287.94,288.01,15668.0,288.56,288.56,287.94,288.01,15668.0
2024-06-28 15:00:00,288.0,288.34,287.21,287.76,22707.0,288.0,288.34,287.21,287.76,22707.0
2024-06-28 15:30:00,287.74,290.16,287.17,290.16,58979.0,287.74,290.16,287.17,290.16,58979.0
2024-07-01 09:30:00,291.94,294.61,289.82,291.39,17697.0,291.94,294.61,289.82,291.39,17697.0
2024-07-01 10:00:00,291.7,291.87,287.64,289.82,27577.0,291.7,291.87,287.64,289.82,27577.0
2024-07-01 10:30:00,289.65,289.74,286.24,286.92,25370.0,289.65,289.74,286.24,286.92,25370.0
2024-07-01 11:00:00,286.99,287.59,286.6,286.68,15457.0,286.99,287.59,286.6,286.68,15457.0
2024-07-01 11:30:00,286.94,287.22,283.95,284.32,13016.0,286.94,287.22,283.95,284.32,13016.0
2024-07-01 12:00:00,284.48,285.16,282.62,282.66,21191.0,284.48,285.16,282.62,282.66,21191.0
2024-07-01 12:30:00,282.59,283.14,279.82,280.48,17206.0,282.59,283.14,279.82,280.48,17206.0
2024-07-01 13:00:00,280.58,281.23,280.32,280.83,21291.0,280.58,281.23,280.32,280.83,21291.0
2024-07-01 13:30:00,280.63,282.0,280.32,281.05,8655.0,280.63,282.0,280.32,281.05,8655.0
2024-07-01 14:00:00,280.75,282.14,280.21,282.14,5621.0,280.75,282.14,280.21,282.14,5621.0
2024-07-01 14:30:00,282.26,282.28,281.02,281.99,22142.0,282.26,282.28,281.02,281.99,22142.0
2024-07-01 15:00:00,281.75,281.84,279.51,279.82,11152.0,281.75,281.84,279.51,279.82,11152.0
2024-07-01 15:30:00,279.66,282.8,279.28,282.69,69140.0,279.66,282.8,279.28,282.69,69140.0
2024-07-02 09:30:00,282.52,283.91,280.86,282.39,34642.0,282.52,283.91,280.86,282.39,34642.0
2024-07-02 10:00:00,282.98,285.92,282.95,285.84,6688.0,282.98,285.92,282.95,285.84,6688.0
2024-07-02 10:30:00,285.73,286.22,284.84,285.07,7210.0,285.73,286.22,284.84,285.07,7210.0
2024-07-02 11:00:00,284.93,284.93,283.26,283.8,2979.0,284.93,284.93,283.26,283.8,2979.0
2024-07-02 11:30:00,283.57,284.11,283.42,284.03,4489.0,283.57,284.11,283.42,284.03,4489.0
2024-07-02 12:00:00,283.71,283.71,282.63,282.96,3373.0,283.71,283.71,282.63,282.96,3373.0
2024-07-02 12:30:00,282.92,283.05,282.46,282.77,6267.0,282.92,283.05,282.46,282.77,6267.0
2024-07-02 13:00:00,282.87,283.06,282.27,282.4,4110.0,282.87,283.06,282.27,282.4,4110.0
2024-07-02 13:30:00,282.49,282.72,282.4,282.68,4966.0,282.49,282.72,282.4,282.68,4966.0
2024-07-02 14:00:00,282.69,283.09,282.55,282.7,4689.0,282.69,283.09,282.55,282.7,4689.0
2024-07-02 14:30:00,282.67,283.45,282.39,283.42,6068.0,282.67,283.45,282.39,283.42,6068.0
2024-07-02 15:00:00,283.5,283.93,283.5,283.62,4991.0,283.5,283.93,283.5,283.62,4991.0
2024-07-02 15:30:00,283.38,284.5,282.95,284.38,25447.0,283.38,284.5,282.95,284.38,25447.0
2024-07-03 09:30:00,285.66,288.84,283.61,288.84,9039.0,285.66,288.84,283.61,288.84,9039.0
2024-07-03 10:00:00,288.57,289.46,288.0,289.46,10155.0,288.57,289.46,288.0,289.46,10155.0
2024-07-03 10:30:00,289.2,289.34,287.82,287.88,16770.0,289.2,289.34,287.82,287.88,16770.0
2024-07-03 11:00:00,287.84,288.41,287.64,287.98,11335.0,287.84,288.41,287.64,287.98,11335.0
2024-07-03 11:30:00,288.15,288.6,287.06,287.1,4914.0,288.15,288.6,287.06,287.1,4914.0
2024-07-03 12:00:00,287.09,287.94,286.81,286.92,13455.0,287.09,287.94,286.81,286.92,13455.0
2024-07-03 12:30:00,287.06,288.09,286.96,287.49,25281.0,287.06,288.09,286.96,287.49,25281.0
2024-07-05 09:30:00,288.39,288.39,285.0,285.8,4073.0,288.39,288.39,285.0,285.8,4073.0
2024-07-05 10:00:00,285.81,286.8,284.74,285.76,7377.0,285.81,286.8,284.74,285.76,7377.0
2024-07-05 10:30:00,285.83,286.07,285.41,286.07,2455.0,285.83,286.07,285.41,286.07,2455.0
2024-07-05 11:00:00,285.96,285.99,285.34,285.53,1643.0,285.96,285.99,285.34,285.53,1643.0
2024-07-05 11:30:00,285.5,286.16,285.37,285.67,1400.0,285.5,286.16,285.37,285.67,1400.0
2024-07-05 12:00:00,285.5,286.15,285.5,285.63,5228.0,285.5,286.15,285.5,285.63,5228.0
2024-07-05 12:30:00,285.47,285.55,285.03,285.25,5023.0,285.47,285.55,285.03,285.25,5023.0
2024-07-05 13:00:00,285.18,285.64,284.61,285.46,3645.0,285.18,285.64,284.61,285.46,3645.0
2024-07-05 13:30:00,285.55,285.55,285.05,285.31,3266.0,285.55,285.55,285.05,285.31,3266.0
2024-07-05 14:00:00,285.28,285.47,284.46,284.87,6548.0,285.28,285.47,284.46,284.87,6548.0
2024-07-05 14:30:00,284.71,285.42,284.71,285.17,3528.0,284.71,285.42,284.71,285.17,3528.0
2024-07-05 15:00:00,285.13,285.78,285.08,285.78,2803.0,285.13,285.78,285.08,285.78,2803.0
2024-07-05 15:30:00,285.79,286.53,285.64,286.32,18108.0,285.79,286.53,285.64,286.32,18108.0
2024-07-08 09:30:00,288.38,288.38,284.8,284.96,8102.0,288.38,288.38,284.8,284.96,8102.0
2024-07-08 10:00:00,285.0,285.48,284.38,285.3,8384.0,285.0,285.48,284.38,285.3,8384.0
2024-07-08 10:30:00,284.88,285.56,284.45,285.11,18611.0,284.88,285.56,284.45,285.11,18611.0
2024-07-08 11:00:00,285.09,285.09,283.49,283.49,4771.0,285.09,285.09,283.49,283.49,4771.0
2024-07-08 11:30:00,283.04,285.09,283.04,284.74,12709.0,283.04,285.09,283.04,284.74,12709.0
2024-07-08 12:00:00,284.84,285.19,284.47,284.95,26737.0,284.84,285.19,284.47,284.95,26737.0
2024-07-08 12:30:00,284.78,285.26,284.77,285.26,2828.0,284.78,285.26,284.77,285.26,2828.0
2024-07-08 13:00:00,285.07,285.91,285.0,285.91,3652.0,285.07,285.91,285.0,285.91,3652.0
2024-07-08 13:30:00,285.95,285.99,285.19,285.72,10060.0,285.95,285.99,285.19,285.72,10060.0
2024-07-08 14:00:00,285.72,285.72,284.93,285.4,18963.0,285.72,285.72,284.93,285.4,18963.0
2024-07-08 14:30:00,285.42,285.46,284.98,285.29,4712.0,285.42,285.46,284.98,285.29,4712.0
2024-07-08 15:00:00,285.13,285.47,284.99,285.47,4960.0,285.13,285.47,284.99,285.47,4960.0
2024-07-08 15:30:00,285.2,285.79,284.99,285.52,36017.0,285.2,285.79,284.99,285.52,36017.0
2024-07-09 09:30:00,285.84,285.84,284.67,285.52,3533.0,285.84,285.84,284.67,285.52,3533.0
2024-07-09 10:00:00,285.12,285.49,281.94,282.54,19270.0,285.12,285.49,281.94,282.54,19270.0
2024-07-09 10:30:00,282.13,282.73,280.27,280.58,3090.0,282.13,282.73,280.27,280.58,3090.0
2024-07-09 11:00:00,280.69,281.37,279.71,279.76,3698.0,280.69,281.37,279.71,279.76,3698.0
2024-07-09 11:30:00,279.69,281.19,279.24,280.59,15225.0,279.69,281.19,279.24,280.59,15225.0
2024-07-09 12:00:00,280.61,281.12,280.39,280.75,4691.0,280.61,281.12,280.39,280.75,4691.0
2024-07-09 12:30:00,280.76,282.65,280.73,282.28,18458.0,280.76,282.65,280.73,282.28,18458.0
2024-07-09 13:00:00,282.3,282.63,281.59,281.79,3833.0,282.3,282.63,281.59,281.79,3833.0
2024-07-09 13:30:00,281.71,282.29,281.26,282.26,3834.0,281.71,282.29,281.26,282.26,3834.0
2024-07-09 14:00:00,282.27,282.43,281.53,281.75,4170.0,282.27,282.43,281.53,281.75,4170.0
2024-07-09 14:30:00,281.74,281.77,280.45,280.9,13336.0,281.74,281.77,280.45,280.9,13336.0
2024-07-09 15:00:00,280.74,282.15,280.7,282.11,21703.0,280.74,282.15,280.7,282.11,21703.0
2024-07-09 15:30:00,282.13,283.02,282.13,282.76,21680.0,282.13,283.02,282.13,282.76,21680.0
2024-07-10 09:30:00,283.98,285.74,283.74,284.41,11054.0,283.98,285.74,283.74,284.41,11054.0
2024-07-10 10:00:00,285.0,285.0,283.41,284.25,11419.0,285.0,285.0,283.41,284.25,11419.0
2024-07-10 10:30:00,284.26,285.39,284.07,285.37,8388.0,284.26,285.39,284.07,285.37,8388.0
2024-07-10 11:00:00,285.8,286.29,285.34,285.62,1616.0,285.8,286.29,285.34,285.62,1616.0
2024-07-10 11:30:00,285.61,286.06,285.32,285.5,2252.0,285.61,286.06,285.32,285.5,2252.0
2024-07-10 12:00:00,285.67,286.31,285.48,286.31,1069.0,285.67,286.31,285.48,286.31,1069.0
2024-07-10 12:30:00,286.22,286.22,285.19,285.7,1637.0,286.22,286.22,285.19,285.7,1637.0
2024-07-10 13:00:00,285.78,286.29,285.49,286.03,1531.0,285.78,286.29,285.49,286.03,1531.0
2024-07-10 13:30:00,285.78,286.66,285.59,286.66,3156.0,285.78,286.66,285.59,286.66,3156.0
2024-07-10 14:00:00,286.65,286.73,286.31,286.38,7678.0,286.65,286.73,286.31,286.38,7678.0
2024-07-10 14:30:00,286.53,286.9,286.51,286.84,5625.0,286.53,286.9,286.51,286.84,5625.0
2024-07-10 15:00:00,286.8,288.28,286.8,288.0,14473.0,286.8,288.28,286.8,288.0,14473.0
2024-07-10 15:30:00,288.0,288.6,287.71,288.45,48457.0,288.0,288.6,287.71,288.45,48457.0
2024-07-11 09:30:00,292.06,299.23,292.06,299.22,24633.0,292.06,299.23,292.06,299.22,24633.0
2024-07-11 10:00:00,298.88,302.94,298.88,299.96,53529.0,298.88,302.94,298.88,299.96,53529.0
2024-07-11 10:30:00,299.93,302.29,299.93,302.12,11760.0,299.93,302.29,299.93,302.12,11760.0
2024-07-11 11:00:00,302.37,303.1,300.69,301.35,29561.0,302.37,303.1,300.69,301.35,29561.0
2024-07-11 11:30:00,301.24,301.39,300.17,300.52,7550.0,301.24,301.39,300.17,300.52,7550.0
2024-07-11 12:00:00,299.88,301.53,299.88,300.77,4793.0,299.88,301.53,299.88,300.77,4793.0
2024-07-11 12:30:00,300.67,301.72,300.59,301.46,22781.0,300.67,301.72,300.59,301.46,22781.0
2024-07-11 13:00:00,301.1,301.91,300.98,301.39,12718.0,301.1,301.91,300.98,301.39,12718.0
2024-07-11 13:30:00,301.4,302.9,301.26,302.69,9697.0,301.4,302.9,301.26,302.69,9697.0
2024-07-11 14:00:00,302.66,302.92,301.59,302.16,5142.0,302.66,302.92,301.59,302.16,5142.0
2024-07-11 14:30:00,302.22,303.08,301.84,302.28,12245.0,302.22,303.08,301.84,302.28,12245.0
2024-07-11 15:00:00,302.28,302.28,300.57,301.13,17125.0,302.28,302.28,300.57,301.13,17125.0
2024-07-11 15:30:00,301.0,301.98,300.6,301.27,39509.0,301.0,301.98,300.6,301.27,39509.0
2024-07-12 09:30:00,303.04,304.65,302.3,304.65,5831.0,303.04,304.65,302.3,304.65,5831.0
2024-07-12 10:00:00,303.81,307.46,303.81,307.27,6441.0,303.81,307.46,303.81,307.27,6441.0
2024-07-12 10:30:00,307.32,308.43,306.03,306.64,5949.0,307.32,308.43,306.03,306.64,5949.0
2024-07-12 11:00:00,306.66,307.55,306.1,306.66,7992.0,306.66,307.55,306.1,306.66,7992.0
2024-07-12 11:30:00,307.12,307.12,306.16,306.17,5869.0,307.12,307.12,306.16,306.17,5869.0
2024-07-12 12:00:00,306.12,306.37,305.22,305.23,5590.0,306.12,306.37,305.22,305.23,5590.0
2024-07-12 12:30:00,305.13,305.55,304.72,305.36,5513.0,305.13,305.55,304.72,305.36,5513.0
2024-07-12 13:00:00,305.12,305.13,304.69,304.88,2430.0,305.12,305.13,304.69,304.88,2430.0
2024-07-12 13:30:00,304.69,305.14,303.85,303.85,3316.0,304.69,305.14,303.85,303.85,3316.0
2024-07-12 14:00:00,303.86,304.25,303.86,304.25,2630.0,303.86,304.25,303.86,304.25,2630.0
2024-07-12 14:30:00,304.01,304.01,303.17,303.91,4611.0,304.01,304.01,303.17,303.91,4611.0
2024-07-12 15:00:00,303.79,303.79,302.85,302.95,3080.0,303.79,303.79,302.85,302.95,3080.0
2024-07-12 15:30:00,302.72,303.35,301.85,302.4,21295.0,302.72,303.35,301.85,302.4,21295.0
2024-07-15 09:30:00,301.07,304.62,300.01,302.28,6742.0,301.07,304.62,300.01,302.28,6742.0
2024-07-15 10:00:00,301.55,304.97,301.55,302.3,3433.0,301.55,304.97,301.55,302.3,3433.0
2024-07-15 10:30:00,302.2,303.12,301.54,301.54,19993.0,302.2,303.12,301.54,301.54,19993.0
2024-07-15 11:00:00,302.14,303.68,302.14,303.52,1984.0,302.14,303.68,302.14,303.52,1984.0
2024-07-15 11:30:00,303.59,304.07,303.37,303.37,2961.0,303.59,304.07,303.37,303.37,2961.0
2024-07-15 12:00:00,302.91,303.79,302.73,303.79,5062.0,302.91,303.79,302.73,303.79,5062.0
2024-07-15 12:30:00,303.35,303.58,302.49,302.53,2207.0,303.35,303.58,302.49,302.53,2207.0
2024-07-15 13:00:00,302.39,303.16,302.39,302.76,2554.0,302.39,303.16,302.39,302.76,2554.0
2024-07-15 13:30:00,302.44,302.74,301.89,302.73,13489.0,302.44,302.74,301.89,302.73,13489.0
2024-07-15 14:00:00,302.83,303.14,302.73,302.85,3624.0,302.83,303.14,302.73,302.85,3624.0
2024-07-15 14:30:00,302.75,303.18,302.45,302.63,9100.0,302.75,303.18,302.45,302.63,9100.0
2024-07-15 15:00:00,302.92,303.05,302.56,302.76,2611.0,302.92,303.05,302.56,302.76,2611.0
2024-07-15 15:30:00,302.68,303.11,301.65,302.95,28507.0,302.68,303.11,301.65,302.95,28507.0
2024-07-16 09:30:00,304.26,307.71,304.26,307.28,4639.0,304.26,307.71,304.26,307.28,4639.0
2024-07-16 10:00:00,307.19,308.11,305.7,306.98,11564.0,307.19,308.11,305.7,306.98,11564.0
2024-07-16 10:30:00,306.96,307.56,305.96,306.74,3902.0,306.96,307.56,305.96,306.74,3902.0
2024-07-16 11:00:00,306.96,309.56,306.96,309.56,66898.0,306.96,309.56,306.96,309.56,66898.0
2024-07-16 11:30:00,309.48,311.61,308.89,310.32,13908.0,309.48,311.61,308.89,310.32,13908.0
2024-07-16 12:00:00,310.41,314.09,310.41,313.7,19774.0,310.41,314.09,310.41,313.7,19774.0
2024-07-16 12:30:00,314.49,315.05,312.59,312.83,10816.0,314.49,315.05,312.59,312.83,10816.0
2024-07-16 13:00:00,312.75,313.39,312.14,313.35,11802.0,312.75,313.39,312.14,313.35,11802.0
2024-07-16 13:30:00,313.48,313.95,313.17,313.95,4372.0,313.48,313.95,313.17,313.95,4372.0
2024-07-16 14:00:00,313.96,314.96,313.95,314.96,10647.0,313.96,314.96,313.95,314.96,10647.0
2024-07-16 14:30:00,314.89,315.9,314.76,315.82,14688.0,314.89,315.9,314.76,315.82,14688.0
2024-07-16 15:00:00,315.61,316.53,315.49,316.33,5362.0,315.61,316.53,315.49,316.33,5362.0
2024-07-16 15:30:00,316.43,317.58,316.27,316.73,48948.0,316.43,317.58,316.27,316.73,48948.0
2024-07-17 09:30:00,313.25,317.39,309.76,317.19,21664.0,313.25,317.39,309.76,317.19,21664.0
2024-07-17 10:00:00,317.95,323.34,316.71,319.65,16445.0,317.95,323.34,316.71,319.65,16445.0
2024-07-17 10:30:00,318.63,319.03,314.04,316.07,6395.0,318.63,319.03,314.04,316.07,6395.0
2024-07-17 11:00:00,316.47,317.5,316.46,317.38,5566.0,316.47,317.5,316.46,317.38,5566.0
2024-07-17 11:30:00,316.5,317.47,316.3,317.41,6413.0,316.5,317.47,316.3,317.41,6413.0
2024-07-17 12:00:00,317.31,317.69,316.65,317.35,5368.0,317.31,317.69,316.65,317.35,5368.0
2024-07-17 12:30:00,317.19,317.44,316.58,316.81,4616.0,317.19,317.44,316.58,316.81,4616.0
2024-07-17 13:00:00,316.81,316.83,315.53,316.77,4936.0,316.81,316.83,315.53,316.77,4936.0
2024-07-17 13:30:00,316.76,316.76,315.96,316.08,2883.0,316.76,316.76,315.96,316.08,2883.0
2024-07-17 14:00:00,316.3,316.94,315.98,316.28,5383.0,316.3,316.94,315.98,316.28,5383.0
2024-07-17 14:30:00,316.22,316.89,316.21,316.89,9249.0,316.22,316.89,316.21,316.89,9249.0
2024-07-17 15:00:00,316.75,317.58,316.38,317.44,6754.0,316.75,317.58,316.38,317.44,6754.0
2024-07-17 15:30:00,317.44,317.91,314.37,314.54,61947.0,317.44,317.91,314.37,314.54,61947.0
2024-07-18 09:30:00,311.75,319.73,311.75,319.57,12892.0,311.75,319.73,311.75,319.57,12892.0
2024-07-18 10:00:00,320.56,321.37,319.07,319.89,14069.0,320.56,321.37,319.07,319.89,14069.0
2024-07-18 10:30:00,319.81,319.82,316.9,317.06,9468.0,319.81,319.82,316.9,317.06,9468.0
2024-07-18 11:00:00,316.93,316.93,313.43,315.96,5075.0,316.93,316.93,313.43,315.96,5075.0
2024-07-18 11:30:00,316.44,316.63,315.37,315.37,3782.0,316.44,316.63,315.37,315.37,3782.0
2024-07-18 12:00:00,316.13,316.2,311.38,312.21,11060.0,316.13,316.2,311.38,312.21,11060.0
2024-07-18 12:30:00,312.21,312.21,307.28,309.42,13290.0,312.21,312.21,307.28,309.42,13290.0
2024-07-18 13:00:00,310.44,313.08,310.43,312.34,10809.0,310.44,313.08,310.43,312.34,10809.0
2024-07-18 13:30:00,312.29,312.57,310.84,310.85,3192.0,312.29,312.57,310.84,310.85,3192.0
2024-07-18 14:00:00,310.69,310.91,308.75,308.89,4089.0,310.69,310.91,308.75,308.89,4089.0
2024-07-18 14:30:00,308.93,309.55,307.98,309.13,14090.0,308.93,309.55,307.98,309.13,14090.0
2024-07-18 15:00:00,309.45,309.63,308.1,308.9,2795.0,309.45,309.63,308.1,308.9,2795.0
2024-07-18 15:30:00,308.85,310.29,308.57,309.29,30951.0,308.85,310.29,308.57,309.29,30951.0
2024-07-19 09:30:00,309.05,309.05,307.17,308.18,15892.0,309.05,309.05,307.17,308.18,15892.0
2024-07-19 10:00:00,307.94,308.58,305.38,306.71,19137.0,307.94,308.58,305.38,306.71,19137.0
2024-07-19 10:30:00,306.67,306.84,302.51,302.51,13280.0,306.67,306.84,302.51,302.51,13280.0
2024-07-19 11:00:00,302.5,302.69,301.15,301.88,10545.0,302.5,302.69,301.15,301.88,10545.0
2024-07-19 11:30:00,301.91,303.19,301.69,302.69,8945.0,301.91,303.19,301.69,302.69,8945.0
2024-07-19 12:00:00,303.13,303.94,302.27,303.32,15578.0,303.13,303.94,302.27,303.32,15578.0
2024-07-19 12:30:00,303.04,304.43,302.85,303.45,8098.0,303.04,304.43,302.85,303.45,8098.0
2024-07-19 13:00:00,303.06,303.69,303.02,303.13,4258.0,303.06,303.69,303.02,303.13,4258.0
2024-07-19 13:30:00,302.94,303.23,302.3,303.21,5535.0,302.94,303.23,302.3,303.21,5535.0
2024-07-19 14:00:00,302.88,303.37,301.74,302.04,6988.0,302.88,303.37,301.74,302.04,6988.0
2024-07-19 14:30:00,302.31,302.38,301.31,302.26,7107.0,302.31,302.38,301.31,302.26,7107.0
2024-07-19 15:00:00,302.36,304.01,302.36,303.99,3751.0,302.36,304.01,302.36,303.99,3751.0
2024-07-19 15:30:00,303.95,304.03,302.34,302.99,24321.0,303.95,304.03,302.34,302.99,24321.0
2024-07-22 09:30:00,305.37,307.26,301.41,301.41,6770.0,305.37,307.26,301.41,301.41,6770.0
2024-07-22 10:00:00,301.82,302.42,300.88,302.07,4702.0,301.82,302.42,300.88,302.07,4702.0
2024-07-22 10:30:00,302.1,303.37,302.01,303.18,30630.0,302.1,303.37,302.01,303.18,30630.0
2024-07-22 11:00:00,303.41,304.45,303.16,304.01,26725.0,303.41,304.45,303.16,304.01,26725.0
2024-07-22 11:30:00,303.7,303.78,302.94,303.48,3990.0,303.7,303.78,302.94,303.48,3990.0
2024-07-22 12:00:00,303.03,303.03,301.54,301.94,4933.0,303.03,303.03,301.54,301.94,4933.0
2024-07-22 12:30:00,301.66,303.12,301.66,303.06,3994.0,301.66,303.12,301.66,303.06,3994.0
2024-07-22 13:00:00,303.15,304.87,303.14,304.57,7715.0,303.15,304.87,303.14,304.57,7715.0
2024-07-22 13:30:00,304.57,304.85,304.27,304.48,37502.0,304.57,304.85,304.27,304.48,37502.0
2024-07-22 14:00:00,304.34,304.45,303.4,304.05,7691.0,304.34,304.45,303.4,304.05,7691.0
2024-07-22 14:30:00,304.03,304.79,303.89,304.37,17245.0,304.03,304.79,303.89,304.37,17245.0
2024-07-22 15:00:00,304.35,306.9,303.77,305.77,7012.0,304.35,306.9,303.77,305.77,7012.0
2024-07-22 15:30:00,305.56,308.45,305.56,307.22,29917.0,305.56,308.45,305.56,307.22,29917.0
2024-07-23 09:30:00,312.07,312.07,303.95,307.28,20239.0,312.07,312.07,303.95,307.28,20239.0
2024-07-23 10:00:00,307.05,307.05,304.47,305.17,14385.0,307.05,307.05,304.47,305.17,14385.0
2024-07-23 10:30:00,304.34,306.92,303.25,303.25,10804.0,304.34,306.92,303.25,303.25,10804.0
2024-07-23 11:00:00,304.27,304.41,302.85,303.51,4555.0,304.27,304.41,302.85,303.51,4555.0
2024-07-23 11:30:00,303.65,303.91,302.98,303.34,4372.0,303.65,303.91,302.98,303.34,4372.0
2024-07-23 12:00:00,303.35,304.62,303.34,303.85,21963.0,303.35,304.62,303.34,303.85,21963.0
2024-07-23 12:30:00,303.4,304.06,302.91,303.36,9546.0,303.4,304.06,302.91,303.36,9546.0
2024-07-23 13:00:00,303.4,305.05,303.4,304.93,9011.0,303.4,305.05,303.4,304.93,9011.0
2024-07-23 13:30:00,304.69,305.3,304.53,304.94,5823.0,304.69,305.3,304.53,304.94,5823.0
2024-07-23 14:00:00,304.95,305.66,304.76,305.25,2317.0,304.95,305.66,304.76,305.25,2317.0
2024-07-23 14:30:00,305.23,305.44,303.5,303.5,6804.0,305.23,305.44,303.5,303.5,6804.0
2024-07-23 15:00:00,303.51,303.56,302.58,302.72,4014.0,303.51,303.56,302.58,302.72,4014.0
2024-07-23 15:30:00,302.61,302.63,300.26,301.18,26552.0,302.61,302.63,300.26,301.18,26552.0
2024-07-24 09:30:00,300.32,310.25,300.32,303.11,34786.0,300.32,310.25,300.32,303.11,34786.0
2024-07-24 10:00:00,303.23,305.35,302.61,305.35,16858.0,303.23,305.35,302.61,305.35,16858.0
2024-07-24 10:30:00,304.75,306.23,303.03,305.74,19954.0,304.75,306.23,303.03,305.74,19954.0
2024-07-24 11:00:00,306.0,306.64,305.39,306.35,7846.0,306.0,306.64,305.39,306.35,7846.0
2024-07-24 11:30:00,306.17,307.51,305.63,307.22,4539.0,306.17,307.51,305.63,307.22,4539.0
2024-07-24 12:00:00,307.25,308.4,307.24,307.24,6601.0,307.25,308.4,307.24,307.24,6601.0
2024-07-24 12:30:00,307.37,307.73,305.85,306.37,12306.0,307.37,307.73,305.85,306.37,12306.0
2024-07-24 13:00:00,306.55,307.4,306.36,306.36,3635.0,306.55,307.4,306.36,306.36,3635.0
2024-07-24 13:30:00,306.58,307.4,306.35,306.53,5240.0,306.58,307.4,306.35,306.53,5240.0
2024-07-24 14:00:00,306.73,306.95,305.12,305.63,4864.0,306.73,306.95,305.12,305.63,4864.0
2024-07-24 14:30:00,305.3,305.89,303.41,303.87,7984.0,305.3,305.89,303.41,303.87,7984.0
2024-07-24 15:00:00,303.72,304.62,303.72,304.26,8142.0,303.72,304.62,303.72,304.26,8142.0
2024-07-24 15:30:00,304.22,305.69,304.07,305.25,34126.0,304.22,305.69,304.07,305.25,34126.0
2024-07-25 09:30:00,305.08,309.47,305.08,309.38,8497.0,305.08,309.47,305.08,309.38,8497.0
2024-07-25 10:00:00,309.19,310.09,307.68,307.73,11020.0,309.19,310.09,307.68,307.73,11020.0
2024-07-25 10:30:00,308.05,311.96,307.89,311.73,25070.0,308.05,311.96,307.89,311.73,25070.0
2024-07-25 11:00:00,310.72,314.66,310.68,314.58,8711.0,310.72,314.66,310.68,314.58,8711.0
2024-07-25 11:30:00,314.06,315.52,313.74,314.99,14611.0,314.06,315.52,313.74,314.99,14611.0
2024-07-25 12:00:00,314.72,316.91,314.71,316.56,5086.0,314.72,316.91,314.71,316.56,5086.0
2024-07-25 12:30:00,316.0,318.55,316.0,317.69,7679.0,316.0,318.55,316.0,317.69,7679.0
2024-07-25 13:00:00,318.15,320.64,318.15,319.64,9053.0,318.15,320.64,318.15,319.64,9053.0
2024-07-25 13:30:00,318.94,319.91,315.66,315.72,22984.0,318.94,319.91,315.66,315.72,22984.0
2024-07-25 14:00:00,314.82,315.45,314.14,314.15,7301.0,314.82,315.45,314.14,314.15,7301.0
2024-07-25 14:30:00,314.2,314.76,311.67,311.97,3924.0,314.2,314.76,311.67,311.97,3924.0
2024-07-25 15:00:00,312.01,312.5,310.99,312.5,8930.0,312.01,312.5,310.99,312.5,8930.0
2024-07-25 15:30:00,312.82,312.96,310.24,310.44,24936.0,312.82,312.96,310.24,310.44,24936.0
2024-07-26 09:30:00,314.35,322.74,310.52,319.78,8020.0,314.35,322.74,310.52,319.78,8020.0
2024-07-26 10:00:00,320.55,320.83,317.93,317.93,2490.0,320.55,320.83,317.93,317.93,2490.0
2024-07-26 10:30:00,317.96,319.09,316.51,316.79,4783.0,317.96,319.09,316.51,316.79,4783.0
2024-07-26 11:00:00,317.58,318.16,317.22,317.88,17839.0,317.58,318.16,317.22,317.88,17839.0
2024-07-26 11:30:00,317.84,318.56,317.3,318.54,4810.0,317.84,318.56,317.3,318.54,4810.0
2024-07-26 12:00:00,318.67,319.71,318.55,318.92,2400.0,318.67,319.71,318.55,318.92,2400.0
2024-07-26 12:30:00,318.94,319.73,318.12,319.42,4297.0,318.94,319.73,318.12,319.42,4297.0
2024-07-26 13:00:00,319.24,319.31,317.88,318.8,3867.0,319.24,319.31,317.88,318.8,3867.0
2024-07-26 13:30:00,318.91,319.26,317.17,318.67,7251.0,318.91,319.26,317.17,318.67,7251.0
2024-07-26 14:00:00,318.41,319.07,317.64,317.97,7773.0,318.41,319.07,317.64,317.97,7773.0
2024-07-26 14:30:00,317.94,318.79,317.6,317.6,3340.0,317.94,318.79,317.6,317.6,3340.0
2024-07-26 15:00:00,317.9,319.23,317.59,318.59,3615.0,317.9,319.23,317.59,318.59,3615.0
2024-07-26 15:30:00,318.49,319.12,317.51,318.27,27790.0,318.49,319.12,317.51,318.27,27790.0
2024-07-29 09:30:00,318.47,319.39,312.04,315.09,26085.0,318.47,319.39,312.04,315.09,26085.0
2024-07-29 10:00:00,314.94,315.91,314.51,314.51,6007.0,314.94,315.91,314.51,314.51,6007.0
2024-07-29 10:30:00,314.33,315.36,313.15,314.5,8130.0,314.33,315.36,313.15,314.5,8130.0
2024-07-29 11:00:00,314.59,315.23,313.59,314.52,9460.0,314.59,315.23,313.59,314.52,9460.0
2024-07-29 11:30:00,314.53,318.28,314.49,317.5,8799.0,314.53,318.28,314.49,317.5,8799.0
2024-07-29 12:00:00,318.12,319.0,317.93,318.43,2521.0,318.12,319.0,317.93,318.43,2521.0
2024-07-29 12:30:00,318.44,319.21,316.56,316.96,7525.0,318.44,319.21,316.56,316.96,7525.0
2024-07-29 13:00:00,317.01,319.97,317.01,318.97,7537.0,317.01,319.97,317.01,318.97,7537.0
2024-07-29 13:30:00,318.71,319.57,318.52,319.33,32616.0,318.71,319.57,318.52,319.33,32616.0
2024-07-29 14:00:00,319.34,319.68,318.26,319.13,9271.0,319.34,319.68,318.26,319.13,9271.0
2024-07-29 14:30:00,319.03,320.55,318.65,320.01,14052.0,319.03,320.55,318.65,320.01,14052.0
2024-07-29 15:00:00,319.99,321.41,319.89,321.11,12425.0,319.99,321.41,319.89,321.11,12425.0
2024-07-29 15:30:00,321.12,323.56,320.75,321.49,97323.0,321.12,323.56,320.75,321.49,97323.0
2024-07-30 09:30:00,323.88,327.21,322.92,326.79,30684.0,323.88,327.21,322.92,326.79,30684.0
2024-07-30 10:00:00,326.13,327.29,321.46,322.3,22982.0,326.13,327.29,321.46,322.3,22982.0
2024-07-30 10:30:00,322.6,322.93,320.96,321.71,4781.0,322.6,322.93,320.96,321.71,4781.0
2024-07-30 11:00:00,322.08,322.8,321.4,322.47,10748.0,322.08,322.8,321.4,322.47,10748.0
2024-07-30 11:30:00,322.17,322.74,321.79,322.73,9435.0,322.17,322.74,321.79,322.73,9435.0
2024-07-30 12:00:00,322.76,323.44,321.92,323.26,20032.0,322.76,323.44,321.92,323.26,20032.0
2024-07-30 12:30:00,323.21,323.86,322.46,322.46,14980.0,323.21,323.86,322.46,322.46,14980.0
2024-07-30 13:00:00,322.19,323.75,322.0,323.07,13744.0,322.19,323.75,322.0,323.07,13744.0
2024-07-30 13:30:00,323.05,324.41,322.48,324.41,12374.0,323.05,324.41,322.48,324.41,12374.0
2024-07-30 14:00:00,324.23,325.45,324.17,325.44,13366.0,324.23,325.45,324.17,325.44,13366.0
2024-07-30 14:30:00,325.14,326.54,325.09,326.37,28908.0,325.14,326.54,325.09,326.37,28908.0
2024-07-30 15:00:00,326.46,327.56,325.46,327.17,25719.0,326.46,327.56,325.46,327.17,25719.0
2024-07-30 15:30:00,327.12,328.48,326.66,327.75,105126.0,327.12,328.48,326.66,327.75,105126.0
2024-07-31 09:30:00,351.28,354.97,330.0,339.49,93898.0,351.28,354.97,330.0,339.49,93898.0
2024-07-31 10:00:00,340.11,346.19,337.86,345.56,23136.0,340.11,346.19,337.86,345.56,23136.0
2024-07-31 10:30:00,345.68,347.34,344.2,345.99,32573.0,345.68,347.34,344.2,345.99,32573.0
2024-07-31 11:00:00,346.35,347.29,344.28,345.06,30970.0,346.35,347.29,344.28,345.06,30970.0
2024-07-31 11:30:00,345.52,345.52,338.57,340.15,37200.0,345.52,345.52,338.57,340.15,37200.0
2024-07-31 12:00:00,340.04,344.36,340.04,343.72,33624.0,340.04,344.36,340.04,343.72,33624.0
2024-07-31 12:30:00,343.81,344.65,343.1,344.13,18481.0,343.81,344.65,343.1,344.13,18481.0
2024-07-31 13:00:00,344.25,346.42,343.6,345.94,10248.0,344.25,346.42,343.6,345.94,10248.0
2024-07-31 13:30:00,345.71,346.78,344.72,345.04,8390.0,345.71,346.78,344.72,345.04,8390.0
2024-07-31 14:00:00,340.29,345.27,338.66,344.12,13570.0,340.29,345.27,338.66,344.12,13570.0
2024-07-31 14:30:00,344.44,346.81,342.27,345.94,24951.0,344.44,346.81,342.27,345.94,24951.0
2024-07-31 15:00:00,345.36,345.73,339.94,339.94,12403.0,345.36,345.73,339.94,339.94,12403.0
2024-07-31 15:30:00,339.67,341.04,335.57,336.27,110395.0,339.67,341.04,335.57,336.27,110395.0
2024-08-01 09:30:00,340.28,349.88,340.28,347.8,45186.0,340.28,349.88,340.28,347.8,45186.0
2024-08-01 10:00:00,347.59,348.24,344.78,345.6,31417.0,347.59,348.24,344.78,345.6,31417.0
2024-08-01 10:30:00,344.9,345.5,342.34,343.6,11805.0,344.9,345.5,342.34,343.6,11805.0
2024-08-01 11:00:00,343.72,343.93,340.44,341.14,10532.0,343.72,343.93,340.44,341.14,10532.0
2024-08-01 11:30:00,341.17,341.29,338.17,339.81,13835.0,341.17,341.29,338.17,339.81,13835.0
2024-08-01 12:00:00,339.6,341.76,339.41,341.4,5825.0,339.6,341.76,339.41,341.4,5825.0
2024-08-01 12:30:00,341.36,341.36,339.56,341.04,6735.0,341.36,341.36,339.56,341.04,6735.0
2024-08-01 13:00:00,341.3,343.28,340.99,343.12,7719.0,341.3,343.28,340.99,343.12,7719.0
2024-08-01 13:30:00,342.99,345.54,342.21,345.54,23237.0,342.99,345.54,342.21,345.54,23237.0
2024-08-01 14:00:00,345.7,346.65,345.15,346.42,15093.0,345.7,346.65,345.15,346.42,15093.0
2024-08-01 14:30:00,346.62,348.71,346.22,347.49,11451.0,346.62,348.71,346.22,347.49,11451.0
2024-08-01 15:00:00,347.52,349.69,347.0,349.45,20671.0,347.52,349.69,347.0,349.45,20671.0
2024-08-01 15:30:00,349.67,353.04,349.59,352.47,113762.0,349.67,353.04,349.59,352.47,113762.0
2024-08-02 09:30:00,346.57,347.43,334.56,334.56,47473.0,346.57,347.43,334.56,334.56,47473.0
2024-08-02 10:00:00,337.39,340.39,332.64,333.72,31476.0,337.39,340.39,332.64,333.72,31476.0
2024-08-02 10:30:00,334.39,335.41,330.98,332.4,13963.0,334.39,335.41,330.98,332.4,13963.0
2024-08-02 11:00:00,332.27,332.73,329.25,330.5,20138.0,332.27,332.73,329.25,330.5,20138.0
2024-08-02 11:30:00,330.19,338.27,330.19,336.91,38008.0,330.19,338.27,330.19,336.91,38008.0
2024-08-02 12:00:00,336.91,339.77,335.51,339.77,38630.0,336.91,339.77,335.51,339.77,38630.0
2024-08-02 12:30:00,339.8,343.12,339.4,343.12,18211.0,339.8,343.12,339.4,343.12,18211.0
2024-08-02 13:00:00,342.64,344.09,341.54,342.74,25689.0,342.64,344.09,341.54,342.74,25689.0
2024-08-02 13:30:00,342.01,343.37,341.63,341.73,11655.0,342.01,343.37,341.63,341.73,11655.0
2024-08-02 14:00:00,341.49,342.67,341.28,342.44,17822.0,341.49,342.67,341.28,342.44,17822.0
2024-08-02 14:30:00,342.87,342.93,341.93,342.53,30564.0,342.87,342.93,341.93,342.53,30564.0
2024-08-02 15:00:00,342.9,343.17,342.07,343.16,6895.0,342.9,343.17,342.07,343.16,6895.0
2024-08-02 15:30:00,343.19,345.92,343.05,345.76,67132.0,343.19,345.92,343.05,345.76,67132.0
2024-08-05 09:30:00,334.02,335.97,329.47,332.3,24198.0,334.02,335.97,329.47,332.3,24198.0
2024-08-05 10:00:00,333.7,336.08,332.61,333.11,19664.0,333.7,336.08,332.61,333.11,19664.0
2024-08-05 10:30:00,333.78,334.64,331.44,333.09,20944.0,333.78,334.64,331.44,333.09,20944.0
2024-08-05 11:00:00,332.55,335.24,331.99,334.62,16597.0,332.55,335.24,331.99,334.62,16597.0
2024-08-05 11:30:00,334.62,336.82,333.95,335.12,32384.0,334.62,336.82,333.95,335.12,32384.0
2024-08-05 12:00:00,335.4,337.2,334.6,336.96,18769.0,335.4,337.2,334.6,336.96,18769.0
2024-08-05 12:30:00,336.95,337.34,334.72,334.72,6927.0,336.95,337.34,334.72,334.72,6927.0
2024-08-05 13:00:00,334.69,334.69,333.5,333.83,9577.0,334.69,334.69,333.5,333.83,9577.0
2024-08-05 13:30:00,333.46,333.96,332.6,333.24,11591.0,333.46,333.96,332.6,333.24,11591.0
2024-08-05 14:00:00,332.88,333.18,331.93,332.49,10235.0,332.88,333.18,331.93,332.49,10235.0
2024-08-05 14:30:00,332.4,332.78,331.27,331.3,7840.0,332.4,332.78,331.27,331.3,7840.0
2024-08-05 15:00:00,331.3,332.36,328.98,329.28,16950.0,331.3,332.36,328.98,329.28,16950.0
2024-08-05 15:30:00,329.35,329.62,326.18,328.88,74570.0,329.35,329.62,326.18,328.88,74570.0
2024-08-06 09:30:00,330.87,339.62,329.72,339.62,17473.0,330.87,339.62,329.72,339.62,17473.0
2024-08-06 10:00:00,338.5,342.26,337.96,340.82,17442.0,338.5,342.26,337.96,340.82,17442.0
2024-08-06 10:30:00,339.58,342.25,338.45,340.2,6624.0,339.58,342.25,338.45,340.2,6624.0
2024-08-06 11:00:00,340.54,340.54,335.91,335.91,5845.0,340.54,340.54,335.91,335.91,5845.0
2024-08-06 11:30:00,335.43,336.65,334.72,336.54,3309.0,335.43,336.65,334.72,336.54,3309.0
2024-08-06 12:00:00,336.77,336.8,335.63,336.22,5668.0,336.77,336.8,335.63,336.22,5668.0
2024-08-06 12:30:00,336.98,337.41,335.73,336.12,3923.0,336.98,337.41,335.73,336.12,3923.0
2024-08-06 13:00:00,336.23,336.37,335.42,335.53,1036.0,336.23,336.37,335.42,335.53,1036.0
2024-08-06 13:30:00,335.96,336.3,335.09,336.02,1767.0,335.96,336.3,335.09,336.02,1767.0
2024-08-06 14:00:00,336.32,337.66,335.67,336.99,2801.0,336.32,337.66,335.67,336.99,2801.0
2024-08-06 14:30:00,337.31,337.91,336.34,336.34,2810.0,337.31,337.91,336.34,336.34,2810.0
2024-08-06 15:00:00,336.03,336.03,332.77,332.77,12469.0,336.03,336.03,332.77,332.77,12469.0
2024-08-06 15:30:00,332.32,332.75,329.97,330.89,39792.0,332.32,332.75,329.97,330.89,39792.0
2024-08-07 09:30:00,332.07,333.27,327.63,327.63,7329.0,332.07,333.27,327.63,327.63,7329.0
2024-08-07 10:00:00,328.23,328.51,326.26,327.24,9880.0,328.23,328.51,326.26,327.24,9880.0
2024-08-07 10:30:00,327.24,329.32,327.13,329.32,6817.0,327.24,329.32,327.13,329.32,6817.0
2024-08-07 11:00:00,329.51,331.84,329.22,331.19,4381.0,329.51,331.84,329.22,331.19,4381.0
2024-08-07 11:30:00,331.42,331.73,329.42,330.53,4617.0,331.42,331.73,329.42,330.53,4617.0
2024-08-07 12:00:00,330.09,330.09,328.21,328.28,4931.0,330.09,330.09,328.21,328.28,4931.0
2024-08-07 12:30:00,328.13,328.76,325.55,325.9,4109.0,328.13,328.76,325.55,325.9,4109.0
2024-08-07 13:00:00,325.39,325.39,323.29,323.85,1900.0,325.39,325.39,323.29,323.85,1900.0
2024-08-07 13:30:00,323.9,324.7,323.16,323.52,3235.0,323.9,324.7,323.16,323.52,3235.0
2024-08-07 14:00:00,323.52,323.73,322.33,323.12,3558.0,323.52,323.73,322.33,323.12,3558.0
2024-08-07 14:30:00,323.0,323.44,322.45,322.49,3596.0,323.0,323.44,322.45,322.49,3596.0
2024-08-07 15:00:00,322.65,324.68,322.64,323.36,28525.0,322.65,324.68,322.64,323.36,28525.0
2024-08-07 15:30:00,323.14,324.53,320.78,322.08,38063.0,323.14,324.53,320.78,322.08,38063.0
2024-08-08 09:30:00,322.78,329.3,322.78,329.3,3637.0,322.78,329.3,322.78,329.3,3637.0
2024-08-08 10:00:00,330.4,332.17,329.27,331.94,5928.0,330.4,332.17,329.27,331.94,5928.0
2024-08-08 10:30:00,330.13,331.29,330.12,331.29,1950.0,330.13,331.29,330.12,331.29,1950.0
2024-08-08 11:00:00,330.96,331.35,327.63,328.05,11137.0,330.96,331.35,327.63,328.05,11137.0
2024-08-08 11:30:00,327.84,328.91,327.84,328.6,3000.0,327.84,328.91,327.84,328.6,3000.0
2024-08-08 12:00:00,328.55,329.0,328.02,328.24,3320.0,328.55,329.0,328.02,328.24,3320.0
2024-08-08 12:30:00,328.3,328.62,327.87,328.06,2919.0,328.3,328.62,327.87,328.06,2919.0
2024-08-08 13:00:00,327.95,330.14,327.4,330.02,15006.0,327.95,330.14,327.4,330.02,15006.0
2024-08-08 13:30:00,329.94,332.13,329.94,331.45,7648.0,329.94,332.13,329.94,331.45,7648.0
2024-08-08 14:00:00,331.24,331.76,331.24,331.36,2314.0,331.24,331.76,331.24,331.36,2314.0
2024-08-08 14:30:00,331.29,332.18,331.15,331.85,2210.0,331.29,332.18,331.15,331.85,2210.0
2024-08-08 15:00:00,331.82,332.56,331.34,331.98,2438.0,331.82,332.56,331.34,331.98,2438.0
2024-08-08 15:30:00,331.81,333.9,330.96,333.44,17452.0,331.81,333.9,330.96,333.44,17452.0
2024-08-09 09:30:00,333.11,333.11,329.34,330.98,5329.0,333.11,333.11,329.34,330.98,5329.0
2024-08-09 10:00:00,331.25,333.39,330.86,331.77,9686.0,331.25,333.39,330.86,331.77,9686.0
2024-08-09 10:30:00,331.18,332.1,331.17,331.82,1290.0,331.18,332.1,331.17,331.82,1290.0
2024-08-09 11:00:00,332.06,333.13,331.13,331.13,7333.0,332.06,333.13,331.13,331.13,7333.0
2024-08-09 11:30:00,331.1,331.1,330.7,330.7,200.0,331.1,331.1,330.7,330.7,200.0
2024-08-09 12:00:00,330.58,330.58,330.58,330.58,197.0,330.58,330.58,330.58,330.58,197.0
2024-08-09 12:30:00,330.5,331.28,330.49,330.98,1355.0,330.5,331.28,330.49,330.98,1355.0
2024-08-09 13:00:00,331.13,331.54,330.96,331.49,845.0,331.13,331.54,330.96,331.49,845.0
2024-08-09 13:30:00,332.84,333.26,331.27,331.28,1946.0,332.84,333.26,331.27,331.28,1946.0
2024-08-09 14:00:00,331.15,331.26,330.89,331.06,1892.0,331.15,331.26,330.89,331.06,1892.0
2024-08-09 14:30:00,330.67,331.22,330.33,330.33,2110.0,330.67,331.22,330.33,330.33,2110.0
2024-08-09 15:00:00,331.4,331.78,331.18,331.18,857.0,331.4,331.78,331.18,331.18,857.0
2024-08-09 15:30:00,331.56,333.44,331.55,332.6,13356.0,331.56,333.44,331.55,332.6,13356.0
2024-08-12 09:30:00,331.44,331.44,325.14,326.13,8132.0,331.44,331.44,325.14,326.13,8132.0
2024-08-12 10:00:00,327.77,329.79,326.97,329.79,5725.0,327.77,329.79,326.97,329.79,5725.0
2024-08-12 10:30:00,329.76,330.47,329.03,330.47,6232.0,329.76,330.47,329.03,330.47,6232.0
2024-08-12 11:00:00,330.49,330.49,329.02,330.0,10744.0,330.49,330.49,329.02,330.0,10744.0
2024-08-12 11:30:00,330.0,331.26,329.55,331.07,7810.0,330.0,331.26,329.55,331.07,7810.0
2024-08-12 12:00:00,331.02,331.53,330.6,331.2,12292.0,331.02,331.53,330.6,331.2,12292.0
2024-08-12 12:30:00,331.22,332.02,330.86,331.73,7235.0,331.22,332.02,330.86,331.73,7235.0
2024-08-12 13:00:00,331.06,332.59,331.06,332.28,3989.0,331.06,332.59,331.06,332.28,3989.0
2024-08-12 13:30:00,332.47,332.59,331.43,331.55,3899.0,332.47,332.59,331.43,331.55,3899.0
2024-08-12 14:00:00,331.69,332.33,331.63,332.33,6908.0,331.69,332.33,331.63,332.33,6908.0
2024-08-12 14:30:00,332.14,332.47,331.75,332.23,4455.0,332.14,332.47,331.75,332.23,4455.0
2024-08-12 15:00:00,332.23,333.62,332.15,333.5,5682.0,332.23,333.62,332.15,333.5,5682.0
2024-08-12 15:30:00,333.43,333.64,332.24,333.55,36663.0,333.43,333.64,332.24,333.55,36663.0
2024-08-13 09:30:00,334.35,335.44,331.86,332.61,8759.0,334.35,335.44,331.86,332.61,8759.0
2024-08-13 10:00:00,333.05,333.46,331.36,332.25,6527.0,333.05,333.46,331.36,332.25,6527.0
2024-08-13 10:30:00,332.66,335.79,332.35,335.35,7466.0,332.66,335.79,332.35,335.35,7466.0
2024-08-13 11:00:00,335.5,335.93,333.53,334.99,12595.0,335.5,335.93,333.53,334.99,12595.0
2024-08-13 11:30:00,334.23,338.07,334.23,337.24,5567.0,334.23,338.07,334.23,337.24,5567.0
2024-08-13 12:00:00,337.06,338.09,337.06,337.69,2159.0,337.06,338.09,337.06,337.69,2159.0
2024-08-13 12:30:00,338.06,338.69,337.63,338.28,2193.0,338.06,338.69,337.63,338.28,2193.0
2024-08-13 13:00:00,338.34,338.98,337.79,337.96,3618.0,338.34,338.98,337.79,337.96,3618.0
2024-08-13 13:30:00,337.92,338.04,337.4,338.02,2336.0,337.92,338.04,337.4,338.02,2336.0
2024-08-13 14:00:00,338.17,338.53,337.71,337.92,6087.0,338.17,338.53,337.71,337.92,6087.0
2024-08-13 14:30:00,338.12,339.66,337.92,339.28,4632.0,338.12,339.66,337.92,339.28,4632.0
2024-08-13 15:00:00,339.26,340.18,338.81,340.18,4114.0,339.26,340.18,338.81,340.18,4114.0
2024-08-13 15:30:00,340.29,340.41,338.69,339.32,47891.0,340.29,340.41,338.69,339.32,47891.0
2024-08-14 09:30:00,339.63,342.02,335.23,335.23,4318.0,339.63,342.02,335.23,335.23,4318.0
2024-08-14 10:00:00,334.47,336.6,333.01,336.54,3659.0,334.47,336.6,333.01,336.54,3659.0
2024-08-14 10:30:00,335.81,336.2,334.29,334.79,5906.0,335.81,336.2,334.29,334.79,5906.0
2024-08-14 11:00:00,335.0,335.59,334.93,335.59,2363.0,335.0,335.59,334.93,335.59,2363.0
2024-08-14 11:30:00,335.7,335.91,335.0,335.28,6945.0,335.7,335.91,335.0,335.28,6945.0
2024-08-14 12:00:00,335.31,335.94,334.93,335.5,4868.0,335.31,335.94,334.93,335.5,4868.0
2024-08-14 12:30:00,335.5,335.99,334.93,335.77,4249.0,335.5,335.99,334.93,335.77,4249.0
2024-08-14 13:00:00,335.46,336.33,335.38,336.08,2115.0,335.46,336.33,335.38,336.08,2115.0
2024-08-14 13:30:00,336.16,337.07,336.11,336.51,2794.0,336.16,337.07,336.11,336.51,2794.0
2024-08-14 14:00:00,336.48,336.68,336.12,336.15,3338.0,336.48,336.68,336.12,336.15,3338.0
2024-08-14 14:30:00,336.47,336.75,336.24,336.24,1348.0,336.47,336.75,336.24,336.24,1348.0
2024-08-14 15:00:00,336.22,336.27,335.19,335.32,2180.0,336.22,336.27,335.19,335.32,2180.0
2024-08-14 15:30:00,334.89,336.67,334.4,336.26,14061.0,334.89,336.67,334.4,336.26,14061.0
2024-08-15 09:30:00,339.78,342.35,339.78,341.48,29115.0,339.78,342.35,339.78,341.48,29115.0
2024-08-15 10:00:00,342.4,342.45,340.68,341.33,5027.0,342.4,342.45,340.68,341.33,5027.0
2024-08-15 10:30:00,341.84,341.85,340.21,341.27,3821.0,341.84,341.85,340.21,341.27,3821.0
2024-08-15 11:00:00,341.18,342.87,340.66,342.34,9356.0,341.18,342.87,340.66,342.34,9356.0
2024-08-15 11:30:00,342.42,342.42,340.33,340.33,5247.0,342.42,342.42,340.33,340.33,5247.0
2024-08-15 12:00:00,340.36,341.14,340.36,340.71,2241.0,340.36,341.14,340.36,340.71,2241.0
2024-08-15 12:30:00,340.65,340.65,338.68,339.94,9751.0,340.65,340.65,338.68,339.94,9751.0
2024-08-15 13:00:00,340.0,340.3,339.36,340.3,1339.0,340.0,340.3,339.36,340.3,1339.0
2024-08-15 13:30:00,339.78,340.14,339.27,339.64,3142.0,339.78,340.14,339.27,339.64,3142.0
2024-08-15 14:00:00,339.83,340.7,339.42,340.59,5329.0,339.83,340.7,339.42,340.59,5329.0
2024-08-15 14:30:00,340.82,341.5,340.56,340.77,3685.0,340.82,341.5,340.56,340.77,3685.0
2024-08-15 15:00:00,340.56,342.49,340.56,341.47,5196.0,340.56,342.49,340.56,341.47,5196.0
2024-08-15 15:30:00,341.5,342.09,340.05,341.04,22554.0,341.5,342.09,340.05,341.04,22554.0
2024-08-16 09:30:00,340.41,344.24,337.92,339.85,41681.0,340.41,344.24,337.92,339.85,41681.0
2024-08-16 10:00:00,339.85,340.9,338.8,340.9,5788.0,339.85,340.9,338.8,340.9,5788.0
2024-08-16 10:30:00,340.57,340.84,338.37,339.48,4412.0,340.57,340.84,338.37,339.48,4412.0
2024-08-16 11:00:00,339.63,339.7,339.25,339.48,2358.0,339.63,339.7,339.25,339.48,2358.0
2024-08-16 11:30:00,339.5,339.81,338.69,339.32,4689.0,339.5,339.81,338.69,339.32,4689.0
2024-08-16 12:00:00,339.21,339.61,338.39,338.82,10654.0,339.21,339.61,338.39,338.82,10654.0
2024-08-16 12:30:00,338.86,339.45,338.54,339.31,2428.0,338.86,339.45,338.54,339.31,2428.0
2024-08-16 13:00:00,339.3,340.13,338.7,340.13,11993.0,339.3,340.13,338.7,340.13,11993.0
2024-08-16 13:30:00,340.32,340.32,339.06,339.46,4042.0,340.32,340.32,339.06,339.46,4042.0
2024-08-16 14:00:00,339.29,339.37,338.91,338.91,1212.0,339.29,339.37,338.91,338.91,1212.0
2024-08-16 14:30:00,339.05,339.68,339.05,339.2,5030.0,339.05,339.68,339.05,339.2,5030.0
2024-08-16 15:00:00,339.46,340.09,339.09,339.1,8528.0,339.46,340.09,339.09,339.1,8528.0
2024-08-16 15:30:00,339.03,340.32,338.88,339.53,27176.0,339.03,340.32,338.88,339.53,27176.0
2024-08-19 09:30:00,339.93,342.22,337.73,338.58,6352.0,339.93,342.22,337.73,338.58,6352.0
2024-08-19 10:00:00,338.6,338.96,338.15,338.7,2335.0,338.6,338.96,338.15,338.7,2335.0
2024-08-19 10:30:00,339.15,339.37,338.61,339.12,3843.0,339.15,339.37,338.61,339.12,3843.0
2024-08-19 11:00:00,338.83,340.54,338.6,340.47,33828.0,338.83,340.54,338.6,340.47,33828.0
2024-08-19 11:30:00,340.08,340.62,339.83,339.84,11819.0,340.08,340.62,339.83,339.84,11819.0
2024-08-19 12:00:00,339.84,340.11,339.6,339.73,2347.0,339.84,340.11,339.6,339.73,2347.0
2024-08-19 12:30:00,339.47,339.47,339.32,339.32,822.0,339.47,339.47,339.32,339.32,822.0
2024-08-19 13:00:00,339.26,340.35,339.23,340.26,5314.0,339.26,340.35,339.23,340.26,5314.0
2024-08-19 13:30:00,340.07,340.19,339.47,339.62,7416.0,340.07,340.19,339.47,339.62,7416.0
2024-08-19 14:00:00,339.98,340.17,339.39,339.58,4073.0,339.98,340.17,339.39,339.58,4073.0
2024-08-19 14:30:00,339.61,339.85,339.1,339.4,14110.0,339.61,339.85,339.1,339.4,14110.0
2024-08-19 15:00:00,339.25,339.3,338.71,338.96,4101.0,339.25,339.3,338.71,338.96,4101.0
2024-08-19 15:30:00,338.81,340.26,338.47,340.15,40596.0,338.81,340.26,338.47,340.15,40596.0
2024-08-20 09:30:00,340.61,342.71,340.55,341.34,6456.0,340.61,342.71,340.55,341.34,6456.0
2024-08-20 10:00:00,341.15,341.73,338.96,338.97,5382.0,341.15,341.73,338.96,338.97,5382.0
2024-08-20 10:30:00,338.75,338.9,337.29,337.91,18120.0,338.75,338.9,337.29,337.91,18120.0
2024-08-20 11:00:00,337.29,338.39,337.1,338.16,6407.0,337.29,338.39,337.1,338.16,6407.0
2024-08-20 11:30:00,337.81,338.67,337.36,338.13,16000.0,337.81,338.67,337.36,338.13,16000.0
2024-08-20 12:00:00,337.66,337.72,337.11,337.11,701.0,337.66,337.72,337.11,337.11,701.0
2024-08-20 12:30:00,337.19,337.19,336.51,336.51,951.0,337.19,337.19,336.51,336.51,951.0
2024-08-20 13:00:00,336.5,337.14,335.99,336.73,2250.0,336.5,337.14,335.99,336.73,2250.0
2024-08-20 13:30:00,336.53,336.91,336.53,336.89,900.0,336.53,336.91,336.53,336.89,900.0
2024-08-20 14:00:00,336.99,337.57,336.98,337.57,768.0,336.99,337.57,336.98,337.57,768.0
2024-08-20 14:30:00,337.76,337.85,337.07,337.07,11913.0,337.76,337.85,337.07,337.07,11913.0
2024-08-20 15:00:00,336.79,336.79,336.12,336.12,1910.0,336.79,336.79,336.12,336.12,1910.0
2024-08-20 15:30:00,336.02,336.51,335.49,335.82,28721.0,336.02,336.51,335.49,335.82,28721.0
2024-08-21 09:30:00,336.81,338.73,335.32,336.69,4857.0,336.81,338.73,335.32,336.69,4857.0
2024-08-21 10:00:00,336.31,336.32,334.15,335.37,7049.0,336.31,336.32,334.15,335.37,7049.0
2024-08-21 10:30:00,334.79,336.36,334.17,336.04,6815.0,334.79,336.36,334.17,336.04,6815.0
2024-08-21 11:00:00,335.88,336.49,335.88,336.31,1668.0,335.88,336.49,335.88,336.31,1668.0
2024-08-21 11:30:00,336.23,336.23,335.07,335.08,2035.0,336.23,336.23,335.07,335.08,2035.0
2024-08-21 12:00:00,335.39,336.46,335.15,336.43,4028.0,335.39,336.46,335.15,336.43,4028.0
2024-08-21 12:30:00,336.24,337.03,336.08,336.98,1403.0,336.24,337.03,336.08,336.98,1403.0
2024-08-21 13:00:00,337.33,337.33,336.82,336.94,2945.0,337.33,337.33,336.82,336.94,2945.0
2024-08-21 13:30:00,337.11,338.51,337.1,338.51,5637.0,337.11,338.51,337.1,338.51,5637.0
2024-08-21 14:00:00,338.51,338.71,337.84,338.34,3028.0,338.51,338.71,337.84,338.34,3028.0
2024-08-21 14:30:00,338.55,338.56,337.27,337.28,1816.0,338.55,338.56,337.27,337.28,1816.0
2024-08-21 15:00:00,337.14,337.14,335.8,336.43,3276.0,337.14,337.14,335.8,336.43,3276.0
2024-08-21 15:30:00,336.47,337.51,336.26,337.12,21873.0,336.47,337.51,336.26,337.12,21873.0
2024-08-22 09:30:00,340.0,344.99,338.51,338.83,23825.0,340.0,344.99,338.51,338.83,23825.0
2024-08-22 10:00:00,339.37,339.37,335.01,336.0,12003.0,339.37,339.37,335.01,336.0,12003.0
2024-08-22 10:30:00,335.69,337.58,335.68,337.57,4731.0,335.69,337.58,335.68,337.57,4731.0
2024-08-22 11:00:00,337.18,338.14,336.44,337.75,3966.0,337.18,338.14,336.44,337.75,3966.0
2024-08-22 11:30:00,337.23,339.8,337.23,339.53,3491.0,337.23,339.8,337.23,339.53,3491.0
2024-08-22 12:00:00,338.96,339.31,338.4,339.11,3157.0,338.96,339.31,338.4,339.11,3157.0
2024-08-22 12:30:00,339.14,339.38,337.69,338.13,3079.0,339.14,339.38,337.69,338.13,3079.0
2024-08-22 13:00:00,337.72,338.61,336.84,337.59,6599.0,337.72,338.61,336.84,337.59,6599.0
2024-08-22 13:30:00,337.2,338.08,336.58,336.64,3090.0,337.2,338.08,336.58,336.64,3090.0
2024-08-22 14:00:00,336.56,337.88,335.98,337.88,5420.0,336.56,337.88,335.98,337.88,5420.0
2024-08-22 14:30:00,337.75,338.47,337.31,337.44,4690.0,337.75,338.47,337.31,337.44,4690.0
2024-08-22 15:00:00,336.87,338.46,336.87,337.52,11458.0,336.87,338.46,336.87,337.52,11458.0
2024-08-22 15:30:00,337.58,338.07,335.26,336.57,37339.0,337.58,338.07,335.26,336.57,37339.0
2024-08-23 09:30:00,338.99,338.99,336.92,337.81,8824.0,338.99,338.99,336.92,337.81,8824.0
2024-08-23 10:00:00,337.15,340.67,337.15,340.39,6923.0,337.15,340.67,337.15,340.39,6923.0
2024-08-23 10:30:00,339.21,340.69,338.06,340.21,5675.0,339.21,340.69,338.06,340.21,5675.0
2024-08-23 11:00:00,339.89,343.11,339.89,343.11,2258.0,339.89,343.11,339.89,343.11,2258.0
2024-08-23 11:30:00,342.99,343.34,342.01,342.02,1000.0,342.99,343.34,342.01,342.02,1000.0
2024-08-23 12:00:00,341.04,341.25,340.8,341.25,1525.0,341.04,341.25,340.8,341.25,1525.0
2024-08-23 12:30:00,341.13,341.72,341.1,341.42,1574.0,341.13,341.72,341.1,341.42,1574.0
2024-08-23 13:00:00,341.71,341.71,341.08,341.37,2400.0,341.71,341.71,341.08,341.37,2400.0
2024-08-23 13:30:00,340.7,341.43,340.46,340.84,2964.0,340.7,341.43,340.46,340.84,2964.0
2024-08-23 14:00:00,340.45,341.7,340.35,341.11,3890.0,340.45,341.7,340.35,341.11,3890.0
2024-08-23 14:30:00,340.58,340.58,339.77,340.52,1311.0,340.58,340.58,339.77,340.52,1311.0
2024-08-23 15:00:00,340.19,341.97,340.0,341.97,3031.0,340.19,341.97,340.0,341.97,3031.0
2024-08-23 15:30:00,342.42,342.9,341.36,342.22,12446.0,342.42,342.9,341.36,342.22,12446.0
2024-08-26 09:30:00,343.3,343.9,340.45,342.55,4202.0,343.3,343.9,340.45,342.55,4202.0
2024-08-26 10:00:00,341.55,342.29,340.79,341.44,4127.0,341.55,342.29,340.79,341.44,4127.0
2024-08-26 10:30:00,341.74,342.03,340.7,340.72,3297.0,341.74,342.03,340.7,340.72,3297.0
2024-08-26 11:00:00,340.95,340.95,337.92,338.19,9613.0,340.95,340.95,337.92,338.19,9613.0
2024-08-26 11:30:00,338.02,338.98,337.89,338.49,1285.0,338.02,338.98,337.89,338.49,1285.0
2024-08-26 12:00:00,338.22,338.95,338.22,338.48,2155.0,338.22,338.95,338.22,338.48,2155.0
2024-08-26 12:30:00,338.27,339.26,337.83,339.26,7539.0,338.27,339.26,337.83,339.26,7539.0
2024-08-26 13:00:00,339.07,339.54,338.51,338.79,9907.0,339.07,339.54,338.51,338.79,9907.0
2024-08-26 13:30:00,338.81,338.81,337.31,337.46,700.0,338.81,338.81,337.31,337.46,700.0
2024-08-26 14:00:00,337.34,337.4,336.85,337.19,960.0,337.34,337.4,336.85,337.19,960.0
2024-08-26 14:30:00,337.47,338.0,337.28,337.29,1200.0,337.47,338.0,337.28,337.29,1200.0
2024-08-26 15:00:00,337.06,338.11,337.06,337.81,4892.0,337.06,338.11,337.06,337.81,4892.0
2024-08-26 15:30:00,337.76,338.2,336.38,336.77,17973.0,337.76,338.2,336.38,336.77,17973.0
2024-08-27 09:30:00,336.76,337.5,332.91,337.5,3462.0,336.76,337.5,332.91,337.5,3462.0
2024-08-27 10:00:00,336.43,337.76,335.61,337.76,3049.0,336.43,337.76,335.61,337.76,3049.0
2024-08-27 10:30:00,337.71,337.76,336.48,336.77,4385.0,337.71,337.76,336.48,336.77,4385.0
2024-08-27 11:00:00,337.0,337.65,336.4,336.67,4792.0,337.0,337.65,336.4,336.67,4792.0
2024-08-27 11:30:00,336.46,336.46,334.89,335.12,1400.0,336.46,336.46,334.89,335.12,1400.0
2024-08-27 12:00:00,335.75,336.12,335.3,335.77,1700.0,335.75,336.12,335.3,335.77,1700.0
2024-08-27 12:30:00,335.77,336.23,335.34,335.34,1108.0,335.77,336.23,335.34,335.34,1108.0
2024-08-27 13:00:00,335.8,337.07,335.71,337.06,3337.0,335.8,337.07,335.71,337.06,3337.0
2024-08-27 13:30:00,337.37,337.37,336.4,336.4,1253.0,337.37,337.37,336.4,336.4,1253.0
2024-08-27 14:00:00,336.58,336.9,336.33,336.33,2100.0,336.58,336.9,336.33,336.33,2100.0
2024-08-27 14:30:00,336.63,336.63,336.29,336.37,2559.0,336.63,336.63,336.29,336.37,2559.0
2024-08-27 15:00:00,336.26,336.63,335.97,336.57,3953.0,336.26,336.63,335.97,336.57,3953.0
2024-08-27 15:30:00,336.5,337.29,335.82,337.1,25540.0,336.5,337.29,335.82,337.1,25540.0
2024-08-28 09:30:00,339.58,341.04,338.32,340.95,8327.0,339.58,341.04,338.32,340.95,8327.0
2024-08-28 10:00:00,340.95,343.12,340.77,341.63,4804.0,340.95,343.12,340.77,341.63,4804.0
2024-08-28 10:30:00,341.63,341.86,340.69,341.86,5788.0,341.63,341.86,340.69,341.86,5788.0
2024-08-28 11:00:00,341.96,342.68,341.47,342.15,2437.0,341.96,342.68,341.47,342.15,2437.0
2024-08-28 11:30:00,341.71,341.84,341.54,341.54,541.0,341.71,341.84,341.54,341.54,541.0
2024-08-28 12:00:00,341.39,341.58,340.91,341.2,9064.0,341.39,341.58,340.91,341.2,9064.0
2024-08-28 12:30:00,340.87,341.53,340.82,341.53,762.0,340.87,341.53,340.82,341.53,762.0
2024-08-28 13:00:00,341.57,341.89,341.53,341.73,2443.0,341.57,341.89,341.53,341.73,2443.0
2024-08-28 13:30:00,341.69,341.7,340.12,340.12,2931.0,341.69,341.7,340.12,340.12,2931.0
2024-08-28 14:00:00,339.62,339.96,339.62,339.66,834.0,339.62,339.96,339.62,339.66,834.0
2024-08-28 14:30:00,339.55,340.4,339.05,340.35,2173.0,339.55,340.4,339.05,340.35,2173.0
2024-08-28 15:00:00,340.75,341.1,340.29,340.97,1420.0,340.75,341.1,340.29,340.97,1420.0
2024-08-28 15:30:00,340.81,341.87,340.4,341.18,22170.0,340.81,341.87,340.4,341.18,22170.0
2024-08-29 09:30:00,342.89,343.36,341.28,342.68,5501.0,342.89,343.36,341.28,342.68,5501.0
2024-08-29 10:00:00,342.91,345.37,342.67,345.37,1297.0,342.91,345.37,342.67,345.37,1297.0
2024-08-29 10:30:00,344.79,346.38,344.79,345.69,5186.0,344.79,346.38,344.79,345.69,5186.0
2024-08-29 11:00:00,345.42,345.85,345.01,345.02,2943.0,345.42,345.85,345.01,345.02,2943.0
2024-08-29 11:30:00,344.86,345.7,344.85,345.69,500.0,344.86,345.7,344.85,345.69,500.0
2024-08-29 12:00:00,346.04,347.22,346.04,346.77,4634.0,346.04,347.22,346.04,346.77,4634.0
2024-08-29 12:30:00,346.61,347.41,346.61,346.87,5625.0,346.61,347.41,346.61,346.87,5625.0
2024-08-29 13:00:00,346.97,347.0,344.87,344.88,2808.0,346.97,347.0,344.87,344.88,2808.0
2024-08-29 13:30:00,345.35,345.83,345.1,345.52,1291.0,345.35,345.83,345.1,345.52,1291.0
2024-08-29 14:00:00,345.46,345.83,344.88,345.28,2493.0,345.46,345.83,344.88,345.28,2493.0
2024-08-29 14:30:00,345.14,345.2,344.0,344.0,6180.0,345.14,345.2,344.0,344.0,6180.0
2024-08-29 15:00:00,343.52,345.19,343.42,345.17,4417.0,343.52,345.19,343.42,345.17,4417.0
2024-08-29 15:30:00,344.9,345.15,343.26,344.97,22186.0,344.9,345.15,343.26,344.97,22186.0
2024-08-30 09:30:00,345.14,347.43,343.28,344.9,6209.0,345.14,347.43,343.28,344.9,6209.0
2024-08-30 10:00:00,345.37,345.83,344.5,345.1,1438.0,345.37,345.83,344.5,345.1,1438.0
2024-08-30 10:30:00,344.88,345.16,343.15,343.5,2405.0,344.88,345.16,343.15,343.5,2405.0
2024-08-30 11:00:00,343.34,344.31,342.17,342.58,4511.0,343.34,344.31,342.17,342.58,4511.0
2024-08-30 11:30:00,342.27,342.5,341.63,342.3,4422.0,342.27,342.5,341.63,342.3,4422.0
2024-08-30 12:00:00,342.31,342.8,341.23,341.23,3524.0,342.31,342.8,341.23,341.23,3524.0
2024-08-30 12:30:00,341.11,341.68,340.59,341.57,3355.0,341.11,341.68,340.59,341.57,3355.0
2024-08-30 13:00:00,342.03,342.73,341.99,342.0,2255.0,342.03,342.73,341.99,342.0,2255.0
2024-08-30 13:30:00,342.07,342.52,341.75,342.2,3471.0,342.07,342.52,341.75,342.2,3471.0
2024-08-30 14:00:00,342.27,343.76,342.27,343.07,2153.0,342.27,343.76,342.27,343.07,2153.0
2024-08-30 14:30:00,343.08,343.89,343.07,343.32,3130.0,343.08,343.89,343.07,343.32,3130.0
2024-08-30 15:00:00,343.35,345.34,343.35,345.34,5327.0,343.35,345.34,343.35,345.34,5327.0
2024-08-30 15:30:00,345.15,346.86,344.68,346.38,28340.0,345.15,346.86,344.68,346.38,28340.0
2024-09-03 09:30:00,342.66,348.21,342.66,348.21,4779.0,342.66,348.21,342.66,348.21,4779.0
2024-09-03 10:00:00,346.78,348.2,344.07,345.12,7581.0,346.78,348.2,344.07,345.12,7581.0
2024-09-03 10:30:00,345.53,345.53,342.78,344.0,3431.0,345.53,345.53,342.78,344.0,3431.0
2024-09-03 11:00:00,344.46,344.5,342.82,343.71,4850.0,344.46,344.5,342.82,343.71,4850.0
2024-09-03 11:30:00,343.94,343.94,342.47,342.59,2634.0,343.94,343.94,342.47,342.59,2634.0
2024-09-03 12:00:00,342.7,342.7,340.78,340.78,2028.0,342.7,342.7,340.78,340.78,2028.0
2024-09-03 12:30:00,340.6,341.21,340.49,340.49,2012.0,340.6,341.21,340.49,340.49,2012.0
2024-09-03 13:00:00,341.07,342.62,341.07,342.52,1816.0,341.07,342.62,341.07,342.52,1816.0
2024-09-03 13:30:00,342.56,342.57,340.68,340.82,3999.0,342.56,342.57,340.68,340.82,3999.0
2024-09-03 14:00:00,340.58,342.24,340.39,341.86,3928.0,340.58,342.24,340.39,341.86,3928.0
2024-09-03 14:30:00,341.41,341.41,339.89,340.08,2500.0,341.41,341.41,339.89,340.08,2500.0
2024-09-03 15:00:00,339.53,339.6,338.36,338.36,3951.0,339.53,339.6,338.36,338.36,3951.0
2024-09-03 15:30:00,338.56,340.03,337.25,340.03,24127.0,338.56,340.03,337.25,340.03,24127.0
2024-09-04 09:30:00,339.46,341.05,337.02,339.09,13691.0,339.46,341.05,337.02,339.09,13691.0
2024-09-04 10:00:00,339.45,340.53,338.08,339.57,2956.0,339.45,340.53,338.08,339.57,2956.0
2024-09-04 10:30:00,339.27,339.27,337.64,338.03,6595.0,339.27,339.27,337.64,338.03,6595.0
2024-09-04 11:00:00,338.56,338.94,333.96,334.31,11758.0,338.56,338.94,333.96,334.31,11758.0
2024-09-04 11:30:00,333.86,333.97,332.59,332.84,3531.0,333.86,333.97,332.59,332.84,3531.0
2024-09-04 12:00:00,332.26,332.67,331.33,332.1,3765.0,332.26,332.67,331.33,332.1,3765.0
2024-09-04 12:30:00,332.01,332.54,331.57,331.57,5254.0,332.01,332.54,331.57,331.57,5254.0
2024-09-04 13:00:00,331.48,332.38,331.48,331.97,3129.0,331.48,332.38,331.48,331.97,3129.0
2024-09-04 13:30:00,331.72,332.0,331.35,332.0,3322.0,331.72,332.0,331.35,332.0,3322.0
2024-09-04 14:00:00,331.73,332.18,329.76,331.59,15310.0,331.73,332.18,329.76,331.59,15310.0
2024-09-04 14:30:00,331.6,332.39,331.56,331.71,2654.0,331.6,332.39,331.56,331.71,2654.0
2024-09-04 15:00:00,331.62,331.81,330.83,331.1,4508.0,331.62,331.81,330.83,331.1,4508.0
2024-09-04 15:30:00,331.18,332.49,331.13,331.46,35199.0,331.18,332.49,331.13,331.46,35199.0
2024-09-05 09:30:00,333.07,333.14,327.41,330.06,4443.0,333.07,333.14,327.41,330.06,4443.0
2024-09-05 10:00:00,330.48,331.5,327.49,327.96,14746.0,330.48,331.5,327.49,327.96,14746.0
2024-09-05 10:30:00,328.81,328.94,326.65,326.65,2200.0,328.81,328.94,326.65,326.65,2200.0
2024-09-05 11:00:00,326.95,327.2,325.85,326.04,10066.0,326.95,327.2,325.85,326.04,10066.0
2024-09-05 11:30:00,325.85,326.61,325.74,326.57,3185.0,325.85,326.61,325.74,326.57,3185.0
2024-09-05 12:00:00,326.72,328.75,326.27,328.75,2461.0,326.72,328.75,326.27,328.75,2461.0
2024-09-05 12:30:00,328.41,330.47,328.34,330.36,2551.0,328.41,330.47,328.34,330.36,2551.0
2024-09-05 13:00:00,330.36,330.45,329.02,329.26,3973.0,330.36,330.45,329.02,329.26,3973.0
2024-09-05 13:30:00,329.25,330.84,329.16,330.49,2606.0,329.25,330.84,329.16,330.49,2606.0
2024-09-05 14:00:00,331.19,331.22,329.63,329.63,3425.0,331.19,331.22,329.63,329.63,3425.0
2024-09-05 14:30:00,329.53,330.92,329.52,330.5,7491.0,329.53,330.92,329.52,330.5,7491.0
2024-09-05 15:00:00,329.95,330.41,328.96,330.07,11907.0,329.95,330.41,328.96,330.07,11907.0
2024-09-05 15:30:00,330.4,331.38,329.72,331.05,44039.0,330.4,331.38,329.72,331.05,44039.0
2024-09-06 09:30:00,331.37,334.94,331.37,333.87,5039.0,331.37,334.94,331.37,333.87,5039.0
2024-09-06 10:00:00,333.27,334.35,329.57,329.63,5132.0,333.27,334.35,329.57,329.63,5132.0
2024-09-06 10:30:00,330.69,331.29,328.81,329.73,5017.0,330.69,331.29,328.81,329.73,5017.0
2024-09-06 11:00:00,330.29,332.25,328.48,328.48,3107.0,330.29,332.25,328.48,328.48,3107.0
2024-09-06 11:30:00,328.54,329.29,327.94,328.34,3473.0,328.54,329.29,327.94,328.34,3473.0
2024-09-06 12:00:00,328.29,329.25,327.62,327.62,5795.0,328.29,329.25,327.62,327.62,5795.0
2024-09-06 12:30:00,327.91,328.85,327.56,328.37,12637.0,327.91,328.85,327.56,328.37,12637.0
2024-09-06 13:00:00,328.04,329.02,327.85,328.78,2133.0,328.04,329.02,327.85,328.78,2133.0
2024-09-06 13:30:00,328.41,329.09,328.21,328.63,2127.0,328.41,329.09,328.21,328.63,2127.0
2024-09-06 14:00:00,328.52,328.67,327.39,328.21,2985.0,328.52,328.67,327.39,328.21,2985.0
2024-09-06 14:30:00,328.17,328.28,327.29,327.79,1850.0,328.17,328.28,327.29,327.79,1850.0
2024-09-06 15:00:00,327.92,330.01,327.92,329.29,87753.0,327.92,330.01,327.92,329.29,87753.0
2024-09-06 15:30:00,329.5,329.5,327.95,328.6,25423.0,329.5,329.5,327.95,328.6,25423.0
2024-09-09 09:30:00,332.46,334.01,331.07,332.0,16631.0,332.46,334.01,331.07,332.0,16631.0
2024-09-09 10:00:00,331.78,332.72,331.41,331.41,20183.0,331.78,332.72,331.41,331.41,20183.0
2024-09-09 10:30:00,330.94,331.8,330.32,330.73,4517.0,330.94,331.8,330.32,330.73,4517.0
2024-09-09 11:00:00,330.48,331.41,330.48,331.06,3833.0,330.48,331.41,330.48,331.06,3833.0
2024-09-09 11:30:00,331.33,332.63,331.21,332.09,4239.0,331.33,332.63,331.21,332.09,4239.0
2024-09-09 12:00:00,332.19,333.37,332.03,332.91,20104.0,332.19,333.37,332.03,332.91,20104.0
2024-09-09 12:30:00,332.95,333.19,332.51,332.51,1549.0,332.95,333.19,332.51,332.51,1549.0
2024-09-09 13:00:00,332.51,332.64,331.92,332.02,5729.0,332.51,332.64,331.92,332.02,5729.0
2024-09-09 13:30:00,331.99,332.74,331.95,331.95,23332.0,331.99,332.74,331.95,331.95,23332.0
2024-09-09 14:00:00,331.96,332.27,330.54,332.27,18620.0,331.96,332.27,330.54,332.27,18620.0
2024-09-09 14:30:00,332.27,332.27,330.17,330.66,3452.0,332.27,332.27,330.17,330.66,3452.0
2024-09-09 15:00:00,331.04,332.42,330.67,331.71,9733.0,331.04,332.42,330.67,331.71,9733.0
2024-09-09 15:30:00,331.71,332.22,330.75,332.05,28668.0,331.71,332.22,330.75,332.05,28668.0
2024-09-10 09:30:00,331.89,331.89,328.73,330.02,3189.0,331.89,331.89,328.73,330.02,3189.0
2024-09-10 10:00:00,330.3,330.3,328.42,329.68,1744.0,330.3,330.3,328.42,329.68,1744.0
2024-09-10 10:30:00,330.1,330.1,327.48,328.92,18083.0,330.1,330.1,327.48,328.92,18083.0
2024-09-10 11:00:00,328.41,330.3,328.41,330.11,31410.0,328.41,330.3,328.41,330.11,31410.0
2024-09-10 11:30:00,329.79,329.79,326.13,326.18,3361.0,329.79,329.79,326.13,326.18,3361.0
2024-09-10 12:00:00,325.03,327.31,324.05,327.19,21469.0,325.03,327.31,324.05,327.19,21469.0
2024-09-10 12:30:00,327.09,327.1,325.68,326.07,3133.0,327.09,327.1,325.68,326.07,3133.0
2024-09-10 13:00:00,326.0,327.67,326.0,327.43,6482.0,326.0,327.67,326.0,327.43,6482.0
2024-09-10 13:30:00,327.29,327.29,326.76,327.06,2218.0,327.29,327.29,326.76,327.06,2218.0
2024-09-10 14:00:00,327.15,327.71,326.25,327.16,5804.0,327.15,327.71,326.25,327.16,5804.0
2024-09-10 14:30:00,327.25,327.26,326.23,326.79,11353.0,327.25,327.26,326.23,326.79,11353.0
2024-09-10 15:00:00,326.94,328.41,326.29,328.24,6749.0,326.94,328.41,326.29,328.24,6749.0
2024-09-10 15:30:00,328.02,329.11,327.29,328.4,37133.0,328.02,329.11,327.29,328.4,37133.0
2024-09-11 09:30:00,327.66,327.77,324.25,325.64,12338.0,327.66,327.77,324.25,325.64,12338.0
2024-09-11 10:00:00,323.82,325.12,321.02,321.8,3374.0,323.82,325.12,321.02,321.8,3374.0
2024-09-11 10:30:00,320.87,322.27,320.87,321.97,5464.0,320.87,322.27,320.87,321.97,5464.0
2024-09-11 11:00:00,322.2,323.97,322.2,323.96,5538.0,322.2,323.97,322.2,323.96,5538.0
2024-09-11 11:30:00,323.99,324.8,323.28,323.72,4258.0,323.99,324.8,323.28,323.72,4258.0
2024-09-11 12:00:00,323.68,324.62,323.56,324.4,4281.0,323.68,324.62,323.56,324.4,4281.0
2024-09-11 12:30:00,324.36,324.55,323.79,323.96,5526.0,324.36,324.55,323.79,323.96,5526.0
2024-09-11 13:00:00,324.29,325.75,324.29,325.35,12238.0,324.29,325.75,324.29,325.35,12238.0
2024-09-11 13:30:00,325.31,326.33,325.31,325.76,3319.0,325.31,326.33,325.31,325.76,3319.0
2024-09-11 14:00:00,325.8,326.3,324.98,325.58,8846.0,325.8,326.3,324.98,325.58,8846.0
2024-09-11 14:30:00,325.76,326.82,325.76,326.04,5465.0,325.76,326.82,325.76,326.04,5465.0
2024-09-11 15:00:00,325.51,327.45,325.03,327.21,9451.0,325.51,327.45,325.03,327.21,9451.0
2024-09-11 15:30:00,327.22,327.61,325.48,326.72,54994.0,327.22,327.61,325.48,326.72,54994.0
2024-09-12 09:30:00,326.63,327.15,314.9,314.9,49909.0,326.63,327.15,314.9,314.9,49909.0
2024-09-12 10:00:00,315.68,320.31,314.84,318.51,12305.0,315.68,320.31,314.84,318.51,12305.0
2024-09-12 10:30:00,318.37,319.64,317.28,317.29,11681.0,318.37,319.64,317.28,317.29,11681.0
2024-09-12 11:00:00,317.28,317.52,316.0,316.09,11441.0,317.28,317.52,316.0,316.09,11441.0
2024-09-12 11:30:00,316.62,317.98,316.47,317.82,27953.0,316.62,317.98,316.47,317.82,27953.0
2024-09-12 12:00:00,317.85,319.64,317.85,318.5,7677.0,317.85,319.64,317.85,318.5,7677.0
2024-09-12 12:30:00,318.32,321.82,318.32,321.82,2479.0,318.32,321.82,318.32,321.82,2479.0
2024-09-12 13:00:00,321.3,321.48,320.84,321.48,2147.0,321.3,321.48,320.84,321.48,2147.0
2024-09-12 13:30:00,321.85,322.33,321.84,322.32,2139.0,321.85,322.33,321.84,322.32,2139.0
2024-09-12 14:00:00,322.4,322.4,321.2,321.37,6823.0,322.4,322.4,321.2,321.37,6823.0
2024-09-12 14:30:00,321.19,321.46,318.99,320.08,3064.0,321.19,321.46,318.99,320.08,3064.0
2024-09-12 15:00:00,320.27,320.94,319.82,320.58,3495.0,320.27,320.94,319.82,320.58,3495.0
2024-09-12 15:30:00,320.53,322.32,320.0,321.83,32204.0,320.53,322.32,320.0,321.83,32204.0
2024-09-13 09:30:00,322.7,325.84,322.7,325.84,4056.0,322.7,325.84,322.7,325.84,4056.0
2024-09-13 10:00:00,323.86,325.14,322.84,324.49,4015.0,323.86,325.14,322.84,324.49,4015.0
2024-09-13 10:30:00,324.56,327.96,324.56,326.98,11146.0,324.56,327.96,324.56,326.98,11146.0
2024-09-13 11:00:00,327.0,327.0,325.53,325.77,6245.0,327.0,327.0,325.53,325.77,6245.0
2024-09-13 11:30:00,325.85,326.75,325.85,326.41,6792.0,325.85,326.75,325.85,326.41,6792.0
2024-09-13 12:00:00,326.65,326.66,325.67,325.86,10367.0,326.65,326.66,325.67,325.86,10367.0
2024-09-13 12:30:00,325.82,326.52,325.72,326.18,5468.0,325.82,326.52,325.72,326.18,5468.0
2024-09-13 13:00:00,326.34,326.36,325.56,325.56,2755.0,326.34,326.36,325.56,325.56,2755.0
2024-09-13 13:30:00,325.78,326.28,325.63,325.63,5005.0,325.78,326.28,325.63,325.63,5005.0
2024-09-13 14:00:00,325.69,325.69,324.98,325.24,15761.0,325.69,325.69,324.98,325.24,15761.0
2024-09-13 14:30:00,325.19,326.09,325.11,325.62,20361.0,325.19,326.09,325.11,325.62,20361.0
2024-09-13 15:00:00,325.34,326.25,325.03,326.25,6320.0,325.34,326.25,325.03,326.25,6320.0
2024-09-13 15:30:00,326.25,326.74,325.48,325.69,25036.0,326.25,326.74,325.48,325.69,25036.0
2024-09-16 09:30:00,328.61,331.55,326.55,327.65,6546.0,328.61,331.55,326.55,327.65,6546.0
2024-09-16 10:00:00,327.35,327.35,325.4,325.47,15012.0,327.35,327.35,325.4,325.47,15012.0
2024-09-16 10:30:00,325.72,327.28,325.71,326.67,3974.0,325.72,327.28,325.71,326.67,3974.0
2024-09-16 11:00:00,326.67,327.18,326.17,326.19,3044.0,326.67,327.18,326.17,326.19,3044.0
2024-09-16 11:30:00,326.92,327.29,325.77,327.11,7770.0,326.92,327.29,325.77,327.11,7770.0
2024-09-16 12:00:00,327.22,327.37,326.08,327.24,8607.0,327.22,327.37,326.08,327.24,8607.0
2024-09-16 12:30:00,327.27,327.59,327.14,327.59,2024.0,327.27,327.59,327.14,327.59,2024.0
2024-09-16 13:00:00,327.62,328.38,327.54,327.97,2569.0,327.62,328.38,327.54,327.97,2569.0
2024-09-16 13:30:00,328.09,328.74,327.68,328.74,9866.0,328.09,328.74,327.68,328.74,9866.0
2024-09-16 14:00:00,328.7,329.11,328.5,329.11,2321.0,328.7,329.11,328.5,329.11,2321.0
2024-09-16 14:30:00,329.18,329.42,328.57,329.42,4506.0,329.18,329.42,328.57,329.42,4506.0
2024-09-16 15:00:00,329.61,329.7,329.08,329.31,18660.0,329.61,329.7,329.08,329.31,18660.0
2024-09-16 15:30:00,329.32,330.19,328.59,328.67,22243.0,329.32,330.19,328.59,328.67,22243.0
2024-09-17 09:30:00,330.65,330.65,325.33,325.91,12006.0,330.65,330.65,325.33,325.91,12006.0
2024-09-17 10:00:00,326.35,331.33,326.35,330.58,7200.0,326.35,331.33,326.35,330.58,7200.0
2024-09-17 10:30:00,330.2,330.2,328.55,328.55,5851.0,330.2,330.2,328.55,328.55,5851.0
2024-09-17 11:00:00,328.85,330.6,328.65,329.21,8534.0,328.85,330.6,328.65,329.21,8534.0
2024-09-17 11:30:00,329.23,329.6,329.14,329.25,1951.0,329.23,329.6,329.14,329.25,1951.0
2024-09-17 12:00:00,329.18,329.51,328.46,328.52,10228.0,329.18,329.51,328.46,328.52,10228.0
2024-09-17 12:30:00,328.52,328.52,325.02,325.02,2691.0,328.52,328.52,325.02,325.02,2691.0
2024-09-17 13:00:00,325.02,327.79,325.02,327.29,6572.0,325.02,327.79,325.02,327.29,6572.0
2024-09-17 13:30:00,326.93,327.42,326.27,327.35,3284.0,326.93,327.42,326.27,327.35,3284.0
2024-09-17 14:00:00,327.25,327.55,326.7,327.01,3415.0,327.25,327.55,326.7,327.01,3415.0
2024-09-17 14:30:00,327.05,328.04,327.03,327.42,2405.0,327.05,328.04,327.03,327.42,2405.0
2024-09-17 15:00:00,327.91,328.26,326.74,327.83,2145.0,327.91,328.26,326.74,327.83,2145.0
2024-09-17 15:30:00,328.02,329.27,327.98,329.01,14955.0,328.02,329.27,327.98,329.01,14955.0
2024-09-18 09:30:00,329.61,331.98,327.54,331.98,12172.0,329.61,331.98,327.54,331.98,12172.0
2024-09-18 10:00:00,332.25,332.66,328.9,330.2,5112.0,332.25,332.66,328.9,330.2,5112.0
2024-09-18 10:30:00,329.93,331.21,329.26,330.99,5286.0,329.93,331.21,329.26,330.99,5286.0
2024-09-18 11:00:00,330.34,330.81,329.49,330.35,5667.0,330.34,330.81,329.49,330.35,5667.0
2024-09-18 11:30:00,330.27,331.28,330.17,330.69,4021.0,330.27,331.28,330.17,330.69,4021.0
2024-09-18 12:00:00,330.33,331.12,330.23,331.06,1940.0,330.33,331.12,330.23,331.06,1940.0
2024-09-18 12:30:00,330.9,330.9,330.44,330.47,1241.0,330.9,330.9,330.44,330.47,1241.0
2024-09-18 13:00:00,330.08,330.58,330.08,330.49,3862.0,330.08,330.58,330.08,330.49,3862.0
2024-09-18 13:30:00,330.49,331.86,330.48,331.86,2845.0,330.49,331.86,330.48,331.86,2845.0
2024-09-18 14:00:00,331.63,338.57,331.58,336.01,3453.0,331.63,338.57,331.58,336.01,3453.0
2024-09-18 14:30:00,336.69,339.99,336.16,337.36,5880.0,336.69,339.99,336.16,337.36,5880.0
2024-09-18 15:00:00,336.56,338.91,335.43,337.75,6320.0,336.56,338.91,335.43,337.75,6320.0
2024-09-18 15:30:00,337.68,338.17,333.07,333.33,21758.0,337.68,338.17,333.07,333.33,21758.0
2024-09-19 09:30:00,340.53,342.65,337.87,341.11,21072.0,340.53,342.65,337.87,341.11,21072.0
2024-09-19 10:00:00,339.93,340.04,338.17,339.75,10320.0,339.93,340.04,338.17,339.75,10320.0
2024-09-19 10:30:00,340.86,340.98,337.62,337.63,2575.0,340.86,340.98,337.62,337.63,2575.0
2024-09-19 11:00:00,337.42,338.19,337.37,338.19,624.0,337.42,338.19,337.37,338.19,624.0
2024-09-19 11:30:00,338.55,338.91,338.24,338.75,1485.0,338.55,338.91,338.24,338.75,1485.0
2024-09-19 12:00:00,339.32,341.57,339.32,341.42,2150.0,339.32,341.57,339.32,341.42,2150.0
2024-09-19 12:30:00,341.38,341.38,340.34,340.59,2841.0,341.38,341.38,340.34,340.59,2841.0
2024-09-19 13:00:00,341.49,341.63,341.06,341.18,1780.0,341.49,341.63,341.06,341.18,1780.0
2024-09-19 13:30:00,341.28,341.28,339.89,339.94,5295.0,341.28,341.28,339.89,339.94,5295.0
2024-09-19 14:00:00,340.55,340.6,339.09,339.42,5734.0,340.55,340.6,339.09,339.42,5734.0
2024-09-19 14:30:00,339.94,340.12,339.03,339.41,3790.0,339.94,340.12,339.03,339.41,3790.0
2024-09-19 15:00:00,339.68,340.13,338.2,338.21,8072.0,339.68,340.13,338.2,338.21,8072.0
2024-09-19 15:30:00,338.24,338.65,337.2,338.32,34938.0,338.24,338.65,337.2,338.32,34938.0
2024-09-20 09:30:00,334.83,335.6,329.55,329.95,40664.0,334.83,335.6,329.55,329.95,40664.0
2024-09-20 10:00:00,329.44,330.19,327.93,329.81,2088.0,329.44,330.19,327.93,329.81,2088.0
2024-09-20 10:30:00,329.92,331.29,329.79,330.89,6925.0,329.92,331.29,329.79,330.89,6925.0
2024-09-20 11:00:00,330.78,332.09,330.66,331.49,6423.0,330.78,332.09,330.66,331.49,6423.0
2024-09-20 11:30:00,331.34,333.66,331.34,333.0,14665.0,331.34,333.66,331.34,333.0,14665.0
2024-09-20 12:00:00,332.69,333.47,332.69,333.23,6179.0,332.69,333.47,332.69,333.23,6179.0
2024-09-20 12:30:00,333.42,334.37,333.25,334.18,1700.0,333.42,334.37,333.25,334.18,1700.0
2024-09-20 13:00:00,334.3,335.58,334.09,334.5,3271.0,334.3,335.58,334.09,334.5,3271.0
2024-09-20 13:30:00,334.87,335.24,334.75,335.19,1624.0,334.87,335.24,334.75,335.19,1624.0
2024-09-20 14:00:00,334.85,335.26,334.13,334.63,17917.0,334.85,335.26,334.13,334.63,17917.0
2024-09-20 14:30:00,334.62,336.31,334.48,336.29,10451.0,334.62,336.31,334.48,336.29,10451.0
2024-09-20 15:00:00,336.29,336.69,334.99,336.69,5917.0,336.29,336.69,334.99,336.69,5917.0
2024-09-20 15:30:00,336.39,337.49,336.01,336.7,16486.0,336.39,337.49,336.01,336.7,16486.0
2024-09-23 09:30:00,338.37,338.37,333.86,335.25,24680.0,338.37,338.37,333.86,335.25,24680.0
2024-09-23 10:00:00,335.49,337.13,335.49,336.79,7350.0,335.49,337.13,335.49,336.79,7350.0
2024-09-23 10:30:00,336.66,338.15,336.66,337.92,5908.0,336.66,338.15,336.66,337.92,5908.0
2024-09-23 11:00:00,337.71,337.81,336.76,337.81,4447.0,337.71,337.81,336.76,337.81,4447.0
2024-09-23 11:30:00,337.92,338.35,337.72,337.85,1107.0,337.92,338.35,337.72,337.85,1107.0
2024-09-23 12:00:00,337.89,338.26,337.2,338.26,3562.0,337.89,338.26,337.2,338.26,3562.0
2024-09-23 12:30:00,338.11,339.55,338.01,339.55,4791.0,338.11,339.55,338.01,339.55,4791.0
2024-09-23 13:00:00,339.38,340.16,338.97,339.93,1900.0,339.38,340.16,338.97,339.93,1900.0
2024-09-23 13:30:00,339.79,340.51,339.78,339.78,1758.0,339.79,340.51,339.78,339.78,1758.0
2024-09-23 14:00:00,339.2,339.84,339.2,339.62,8372.0,339.2,339.84,339.2,339.62,8372.0
2024-09-23 14:30:00,339.71,339.97,339.34,339.78,2621.0,339.71,339.97,339.34,339.78,2621.0
2024-09-23 15:00:00,339.54,339.97,339.08,339.8,3229.0,339.54,339.97,339.08,339.8,3229.0
2024-09-23 15:30:00,339.8,339.83,338.79,339.78,16891.0,339.8,339.83,338.79,339.78,16891.0
2024-09-24 09:30:00,342.47,349.35,340.73,346.06,62772.0,342.47,349.35,340.73,346.06,62772.0
2024-09-24 10:00:00,346.06,348.75,345.04,348.03,11380.0,346.06,348.75,345.04,348.03,11380.0
2024-09-24 10:30:00,348.09,349.91,347.28,349.41,8062.0,348.09,349.91,347.28,349.41,8062.0
2024-09-24 11:00:00,349.31,350.24,348.88,348.99,24126.0,349.31,350.24,348.88,348.99,24126.0
2024-09-24 11:30:00,348.62,349.5,342.46,342.89,4771.0,348.62,349.5,342.46,342.89,4771.0
2024-09-24 12:00:00,342.59,343.5,342.56,343.27,8821.0,342.59,343.5,342.56,343.27,8821.0
2024-09-24 12:30:00,343.24,343.81,342.36,342.36,4998.0,343.24,343.81,342.36,342.36,4998.0
2024-09-24 13:00:00,342.54,342.73,341.94,342.73,4463.0,342.54,342.73,341.94,342.73,4463.0
2024-09-24 13:30:00,342.27,342.55,340.85,341.29,5860.0,342.27,342.55,340.85,341.29,5860.0
2024-09-24 14:00:00,341.53,342.0,340.99,341.0,18813.0,341.53,342.0,340.99,341.0,18813.0
2024-09-24 14:30:00,341.0,343.19,341.0,343.19,2433.0,341.0,343.19,341.0,343.19,2433.0
2024-09-24 15:00:00,343.5,345.11,343.47,344.63,8085.0,343.5,345.11,343.47,344.63,8085.0
2024-09-24 15:30:00,344.63,344.63,342.77,344.16,35543.0,344.63,344.63,342.77,344.16,35543.0
2024-09-25 09:30:00,344.08,344.08,339.71,341.0,16391.0,344.08,344.08,339.71,341.0,16391.0
2024-09-25 10:00:00,340.63,342.57,340.24,341.2,4955.0,340.63,342.57,340.24,341.2,4955.0
2024-09-25 10:30:00,341.63,342.04,339.37,339.37,9058.0,341.63,342.04,339.37,339.37,9058.0
2024-09-25 11:00:00,340.6,340.6,339.29,340.28,3364.0,340.6,340.6,339.29,340.28,3364.0
2024-09-25 11:30:00,340.32,340.99,340.32,340.6,24653.0,340.32,340.99,340.32,340.6,24653.0
2024-09-25 12:00:00,340.58,340.59,339.31,339.53,25480.0,340.58,340.59,339.31,339.53,25480.0
2024-09-25 12:30:00,339.78,339.98,339.51,339.97,2291.0,339.78,339.98,339.51,339.97,2291.0
2024-09-25 13:00:00,339.73,340.67,339.62,340.44,9656.0,339.73,340.67,339.62,340.44,9656.0
2024-09-25 13:30:00,340.34,340.45,338.21,338.44,17080.0,340.34,340.45,338.21,338.44,17080.0
2024-09-25 14:00:00,338.12,338.18,337.72,337.92,17680.0,338.12,338.18,337.72,337.92,17680.0
2024-09-25 14:30:00,338.18,339.0,337.98,338.49,9854.0,338.18,339.0,337.98,338.49,9854.0
2024-09-25 15:00:00,338.49,339.11,338.33,338.38,14930.0,338.49,339.11,338.33,338.38,14930.0
2024-09-25 15:30:00,338.43,340.19,338.27,340.0,83393.0,338.43,340.19,338.27,340.0,83393.0
2024-09-26 09:30:00,344.57,352.75,342.2,351.5,22506.0,344.57,352.75,342.2,351.5,22506.0
2024-09-26 10:00:00,352.29,354.96,348.33,350.16,28742.0,352.29,354.96,348.33,350.16,28742.0
2024-09-26 10:30:00,350.41,353.82,349.38,352.22,30575.0,350.41,353.82,349.38,352.22,30575.0
2024-09-26 11:00:00,352.24,352.63,350.0,351.21,7426.0,352.24,352.63,350.0,351.21,7426.0
2024-09-26 11:30:00,350.98,353.04,350.97,353.01,8304.0,350.98,353.04,350.97,353.01,8304.0
2024-09-26 12:00:00,352.83,354.07,352.25,353.16,23064.0,352.83,354.07,352.25,353.16,23064.0
2024-09-26 12:30:00,352.81,353.73,352.55,353.21,14310.0,352.81,353.73,352.55,353.21,14310.0
2024-09-26 13:00:00,353.2,353.2,351.42,352.48,7486.0,353.2,353.2,351.42,352.48,7486.0
2024-09-26 13:30:00,352.49,352.75,352.13,352.44,20320.0,352.49,352.75,352.13,352.44,20320.0
2024-09-26 14:00:00,352.41,353.02,352.19,352.44,7034.0,352.41,353.02,352.19,352.44,7034.0
2024-09-26 14:30:00,352.46,352.72,352.2,352.34,2906.0,352.46,352.72,352.2,352.34,2906.0
2024-09-26 15:00:00,352.56,354.27,352.56,353.62,7840.0,352.56,354.27,352.56,353.62,7840.0
2024-09-26 15:30:00,353.53,356.02,353.51,355.71,29755.0,353.53,356.02,353.51,355.71,29755.0
2024-09-27 09:30:00,356.3,361.64,354.49,358.01,14146.0,356.3,361.64,354.49,358.01,14146.0
2024-09-27 10:00:00,358.51,360.58,357.9,360.55,13456.0,358.51,360.58,357.9,360.55,13456.0
2024-09-27 10:30:00,360.25,363.55,360.15,363.03,16043.0,360.25,363.55,360.15,363.03,16043.0
2024-09-27 11:00:00,362.66,363.48,361.49,362.16,17379.0,362.66,363.48,361.49,362.16,17379.0
2024-09-27 11:30:00,362.09,362.25,359.89,360.17,12402.0,362.09,362.25,359.89,360.17,12402.0
2024-09-27 12:00:00,359.94,360.11,358.82,359.64,26241.0,359.94,360.11,358.82,359.64,26241.0
2024-09-27 12:30:00,359.44,359.93,359.2,359.9,8429.0,359.44,359.93,359.2,359.9,8429.0
2024-09-27 13:00:00,359.81,359.81,356.59,358.4,19207.0,359.81,359.81,356.59,358.4,19207.0
2024-09-27 13:30:00,358.41,358.86,357.55,358.16,7617.0,358.41,358.86,357.55,358.16,7617.0
2024-09-27 14:00:00,358.08,358.69,357.71,358.0,16142.0,358.08,358.69,357.71,358.0,16142.0
2024-09-27 14:30:00,357.73,358.87,357.06,358.87,12926.0,357.73,358.87,357.06,358.87,12926.0
2024-09-27 15:00:00,358.54,359.1,357.32,357.87,40883.0,358.54,359.1,357.32,357.87,40883.0
2024-09-27 15:30:00,357.78,358.14,356.81,357.52,70415.0,357.78,358.14,356.81,357.52,70415.0
2024-09-30 09:30:00,355.71,358.11,355.14,358.11,7250.0,355.71,358.11,355.14,358.11,7250.0
2024-09-30 10:00:00,357.9,360.02,357.63,358.5,14325.0,357.9,360.02,357.63,358.5,14325.0
2024-09-30 10:30:00,358.88,359.71,358.56,359.57,2260.0,358.88,359.71,358.56,359.57,2260.0
2024-09-30 11:00:00,359.17,359.84,358.37,359.1,3363.0,359.17,359.84,358.37,359.1,3363.0
2024-09-30 11:30:00,359.19,359.78,358.94,359.42,3271.0,359.19,359.78,358.94,359.42,3271.0
2024-09-30 12:00:00,360.07,360.74,359.87,360.56,2415.0,360.07,360.74,359.87,360.56,2415.0
2024-09-30 12:30:00,360.42,360.5,359.41,359.63,5323.0,360.42,360.5,359.41,359.63,5323.0
2024-09-30 13:00:00,359.43,359.97,359.18,359.8,2447.0,359.43,359.97,359.18,359.8,2447.0
2024-09-30 13:30:00,359.6,360.49,359.22,360.49,8925.0,359.6,360.49,359.22,360.49,8925.0
2024-09-30 14:00:00,360.56,360.56,357.86,357.99,6427.0,360.56,360.56,357.86,357.99,6427.0
2024-09-30 14:30:00,358.19,360.79,357.91,360.0,8605.0,358.19,360.79,357.91,360.0,8605.0
2024-09-30 15:00:00,359.83,361.47,359.4,361.05,11498.0,359.83,361.47,359.4,361.05,11498.0
2024-09-30 15:30:00,360.78,362.65,359.73,359.82,42873.0,360.78,362.65,359.73,359.82,42873.0
2024-10-01 09:30:00,360.08,360.57,352.88,354.2,8941.0,360.08,360.57,352.88,354.2,8941.0
2024-10-01 10:00:00,353.3,356.3,351.75,355.56,20322.0,353.3,356.3,351.75,355.56,20322.0
2024-10-01 10:30:00,355.1,356.53,354.44,355.08,16695.0,355.1,356.53,354.44,355.08,16695.0
2024-10-01 11:00:00,355.46,356.23,353.96,355.31,6114.0,355.46,356.23,353.96,355.31,6114.0
2024-10-01 11:30:00,355.9,356.74,355.9,356.74,4932.0,355.9,356.74,355.9,356.74,4932.0
2024-10-01 12:00:00,356.7,357.78,356.43,356.56,7300.0,356.7,357.78,356.43,356.56,7300.0
2024-10-01 12:30:00,356.75,357.39,355.19,357.38,7548.0,356.75,357.39,355.19,357.38,7548.0
2024-10-01 13:00:00,356.99,356.99,354.3,354.64,4613.0,356.99,356.99,354.3,354.64,4613.0
2024-10-01 13:30:00,354.67,359.45,354.67,359.32,15984.0,354.67,359.45,354.67,359.32,15984.0
2024-10-01 14:00:00,359.63,359.69,359.02,359.48,6438.0,359.63,359.69,359.02,359.48,6438.0
2024-10-01 14:30:00,359.48,359.61,357.9,358.59,15317.0,359.48,359.61,357.9,358.59,15317.0
2024-10-01 15:00:00,358.54,359.16,357.9,358.85,14338.0,358.54,359.16,357.9,358.85,14338.0
2024-10-01 15:30:00,359.02,359.99,358.24,358.38,60760.0,359.02,359.99,358.24,358.38,60760.0
2024-10-02 09:30:00,356.67,360.0,354.07,358.64,10744.0,356.67,360.0,354.07,358.64,10744.0
2024-10-02 10:00:00,358.06,358.6,356.5,358.06,4750.0,358.06,358.6,356.5,358.06,4750.0
2024-10-02 10:30:00,357.0,359.16,357.0,358.56,5041.0,357.0,359.16,357.0,358.56,5041.0
2024-10-02 11:00:00,358.49,360.06,358.48,358.78,7846.0,358.49,360.06,358.48,358.78,7846.0
2024-10-02 11:30:00,359.11,359.11,357.85,357.85,3576.0,359.11,359.11,357.85,357.85,3576.0
2024-10-02 12:00:00,357.88,358.19,357.18,357.44,9449.0,357.88,358.19,357.18,357.44,9449.0
2024-10-02 12:30:00,357.38,357.52,356.67,357.15,4266.0,357.38,357.52,356.67,357.15,4266.0
2024-10-02 13:00:00,357.05,357.28,356.54,357.08,7376.0,357.05,357.28,356.54,357.08,7376.0
2024-10-02 13:30:00,357.05,357.08,356.24,357.03,2878.0,357.05,357.08,356.24,357.03,2878.0
2024-10-02 14:00:00,357.12,358.07,356.87,357.04,12701.0,357.12,358.07,356.87,357.04,12701.0
2024-10-02 14:30:00,357.04,357.76,357.03,357.49,8213.0,357.04,357.76,357.03,357.49,8213.0
2024-10-02 15:00:00,357.49,357.87,355.66,356.29,6930.0,357.49,357.87,355.66,356.29,6930.0
2024-10-02 15:30:00,355.79,355.79,354.04,355.04,52289.0,355.79,355.79,354.04,355.04,52289.0
2024-10-03 09:30:00,353.25,354.31,351.11,352.64,25080.0,353.25,354.31,351.11,352.64,25080.0
2024-10-03 10:00:00,354.17,358.31,353.78,354.89,30166.0,354.17,358.31,353.78,354.89,30166.0
2024-10-03 10:30:00,354.67,355.46,353.03,353.46,4278.0,354.67,355.46,353.03,353.46,4278.0
2024-10-03 11:00:00,353.17,354.25,353.17,354.16,2015.0,353.17,354.25,353.17,354.16,2015.0
2024-10-03 11:30:00,353.79,354.95,353.65,353.65,5681.0,353.79,354.95,353.65,353.65,5681.0
2024-10-03 12:00:00,353.44,354.33,353.43,353.7,5624.0,353.44,354.33,353.43,353.7,5624.0
2024-10-03 12:30:00,353.61,353.77,351.52,352.25,3910.0,353.61,353.77,351.52,352.25,3910.0
2024-10-03 13:00:00,351.94,352.67,351.45,352.05,11499.0,351.94,352.67,351.45,352.05,11499.0
2024-10-03 13:30:00,352.59,352.59,351.66,351.96,4732.0,352.59,352.59,351.66,351.96,4732.0
2024-10-03 14:00:00,351.95,354.11,351.75,353.78,6481.0,351.95,354.11,351.75,353.78,6481.0
2024-10-03 14:30:00,353.58,353.58,352.66,352.69,5554.0,353.58,353.58,352.66,352.69,5554.0
2024-10-03 15:00:00,351.91,353.16,351.91,352.75,7450.0,351.91,353.16,351.91,352.75,7450.0
2024-10-03 15:30:00,352.8,355.03,352.43,354.17,57282.0,352.8,355.03,352.43,354.17,57282.0
2024-10-04 09:30:00,358.44,358.44,353.19,353.22,10087.0,358.44,358.44,353.19,353.22,10087.0
2024-10-04 10:00:00,354.78,358.25,354.78,355.17,4966.0,354.78,358.25,354.78,355.17,4966.0
2024-10-04 10:30:00,355.19,356.57,354.77,356.48,19086.0,355.19,356.57,354.77,356.48,19086.0
2024-10-04 11:00:00,356.87,357.79,355.37,356.74,146792.0,356.87,357.79,355.37,356.74,146792.0
2024-10-04 11:30:00,355.96,356.65,355.4,356.19,23192.0,355.96,356.65,355.4,356.19,23192.0
2024-10-04 12:00:00,356.0,356.06,352.87,352.88,52372.0,356.0,356.06,352.87,352.88,52372.0
2024-10-04 12:30:00,352.36,353.81,351.51,351.89,39116.0,352.36,353.81,351.51,351.89,39116.0
2024-10-04 13:00:00,352.29,352.96,351.98,351.99,13387.0,352.29,352.96,351.98,351.99,13387.0
2024-10-04 13:30:00,351.88,351.88,350.34,350.66,6417.0,351.88,351.88,350.34,350.66,6417.0
2024-10-04 14:00:00,351.0,351.29,350.03,351.18,5070.0,351.0,351.29,350.03,351.18,5070.0
2024-10-04 14:30:00,351.26,352.01,351.16,351.63,11381.0,351.26,352.01,351.16,351.63,11381.0
2024-10-04 15:00:00,351.57,352.38,350.79,352.31,5083.0,351.57,352.38,350.79,352.31,5083.0
2024-10-04 15:30:00,352.23,353.2,351.96,352.48,23802.0,352.23,353.2,351.96,352.48,23802.0
2024-10-07 09:30:00,349.73,350.97,344.78,346.38,17836.0,349.73,350.97,344.78,346.38,17836.0
2024-10-07 10:00:00,346.56,348.27,346.38,347.06,4167.0,346.56,348.27,346.38,347.06,4167.0
2024-10-07 10:30:00,347.38,350.09,347.38,349.75,12380.0,347.38,350.09,347.38,349.75,12380.0
2024-10-07 11:00:00,349.34,351.21,349.34,350.3,5207.0,349.34,351.21,349.34,350.3,5207.0
2024-10-07 11:30:00,349.68,349.9,348.81,348.81,5095.0,349.68,349.9,348.81,348.81,5095.0
2024-10-07 12:00:00,349.09,349.45,348.81,349.36,3691.0,349.09,349.45,348.81,349.36,3691.0
2024-10-07 12:30:00,349.28,350.54,349.27,350.54,2070.0,349.28,350.54,349.27,350.54,2070.0
2024-10-07 13:00:00,350.55,351.02,350.25,350.64,2919.0,350.55,351.02,350.25,350.64,2919.0
2024-10-07 13:30:00,350.08,350.57,350.08,350.42,1809.0,350.08,350.57,350.08,350.42,1809.0
2024-10-07 14:00:00,350.04,350.78,349.8,350.19,8358.0,350.04,350.78,349.8,350.19,8358.0
2024-10-07 14:30:00,349.91,350.11,347.92,348.09,11789.0,349.91,350.11,347.92,348.09,11789.0
2024-10-07 15:00:00,348.09,349.8,348.09,349.51,3110.0,348.09,349.8,348.09,349.51,3110.0
2024-10-07 15:30:00,349.43,350.62,348.85,350.11,29300.0,349.43,350.62,348.85,350.11,29300.0
2024-10-08 09:30:00,361.09,361.79,356.63,359.71,62855.0,361.09,361.79,356.63,359.71,62855.0
2024-10-08 10:00:00,359.93,360.11,356.66,357.66,40356.0,359.93,360.11,356.66,357.66,40356.0
2024-10-08 10:30:00,357.81,359.59,357.38,358.83,3830.0,357.81,359.59,357.38,358.83,3830.0
2024-10-08 11:00:00,358.75,359.42,358.32,358.34,2674.0,358.75,359.42,358.32,358.34,2674.0
2024-10-08 11:30:00,358.28,358.43,357.56,357.74,3672.0,358.28,358.43,357.56,357.74,3672.0
2024-10-08 12:00:00,357.96,357.96,356.16,357.56,7606.0,357.96,357.96,356.16,357.56,7606.0
2024-10-08 12:30:00,357.41,359.41,357.41,359.23,1325.0,357.41,359.41,357.41,359.23,1325.0
2024-10-08 13:00:00,358.87,359.04,356.42,357.73,13574.0,358.87,359.04,356.42,357.73,13574.0
2024-10-08 13:30:00,357.79,359.82,357.6,359.82,17394.0,357.79,359.82,357.6,359.82,17394.0
2024-10-08 14:00:00,359.6,359.93,358.96,359.09,6147.0,359.6,359.93,358.96,359.09,6147.0
2024-10-08 14:30:00,359.02,360.29,359.02,359.56,4922.0,359.02,360.29,359.02,359.56,4922.0
2024-10-08 15:00:00,359.38,359.39,357.81,358.44,21317.0,359.38,359.39,357.81,358.44,21317.0
2024-10-08 15:30:00,358.43,359.29,357.99,358.94,45910.0,358.43,359.29,357.99,358.94,45910.0
2024-10-09 09:30:00,359.66,359.99,355.97,357.43,6423.0,359.66,359.99,355.97,357.43,6423.0
2024-10-09 10:00:00,356.85,357.17,354.25,354.38,4596.0,356.85,357.17,354.25,354.38,4596.0
2024-10-09 10:30:00,354.56,355.71,354.21,355.58,5268.0,354.56,355.71,354.21,355.58,5268.0
2024-10-09 11:00:00,355.92,356.15,354.81,354.81,8059.0,355.92,356.15,354.81,354.81,8059.0
2024-10-09 11:30:00,354.81,356.86,354.5,356.5,7483.0,354.81,356.86,354.5,356.5,7483.0
2024-10-09 12:00:00,355.97,356.38,355.32,356.27,4465.0,355.97,356.38,355.32,356.27,4465.0
2024-10-09 12:30:00,355.92,356.57,355.64,356.57,5258.0,355.92,356.57,355.64,356.57,5258.0
2024-10-09 13:00:00,356.03,358.12,356.03,357.62,4851.0,356.03,358.12,356.03,357.62,4851.0
2024-10-09 13:30:00,357.26,357.71,356.67,356.82,4734.0,357.26,357.71,356.67,356.82,4734.0
2024-10-09 14:00:00,356.97,357.78,356.8,356.91,2300.0,356.97,357.78,356.8,356.91,2300.0
2024-10-09 14:30:00,357.23,357.37,356.62,357.0,4160.0,357.23,357.37,356.62,357.0,4160.0
2024-10-09 15:00:00,357.21,357.64,356.88,357.29,4411.0,357.21,357.64,356.88,357.29,4411.0
2024-10-09 15:30:00,357.48,357.82,356.63,356.7,17755.0,357.48,357.82,356.63,356.7,17755.0
2024-10-10 09:30:00,354.25,355.27,350.46,353.52,3553.0,354.25,355.27,350.46,353.52,3553.0
2024-10-10 10:00:00,352.61,355.0,352.53,354.1,3753.0,352.61,355.0,352.53,354.1,3753.0
2024-10-10 10:30:00,354.47,355.76,354.47,355.1,2590.0,354.47,355.76,354.47,355.1,2590.0
2024-10-10 11:00:00,355.1,357.19,355.09,356.34,1700.0,355.1,357.19,355.09,356.34,1700.0
2024-10-10 11:30:00,356.52,357.61,355.5,355.92,3263.0,356.52,357.61,355.5,355.92,3263.0
2024-10-10 12:00:00,355.91,356.38,355.47,356.24,2300.0,355.91,356.38,355.47,356.24,2300.0
2024-10-10 12:30:00,356.25,356.68,354.93,354.98,4065.0,356.25,356.68,354.93,354.98,4065.0
2024-10-10 13:00:00,354.81,354.83,353.99,354.55,2405.0,354.81,354.83,353.99,354.55,2405.0
2024-10-10 13:30:00,354.23,354.72,353.97,354.72,3260.0,354.23,354.72,353.97,354.72,3260.0
2024-10-10 14:00:00,355.17,355.17,353.22,353.22,8835.0,355.17,355.17,353.22,353.22,8835.0
2024-10-10 14:30:00,353.02,353.29,352.24,352.8,4555.0,353.02,353.29,352.24,352.8,4555.0
2024-10-10 15:00:00,353.14,353.27,352.34,352.47,8214.0,353.14,353.27,352.34,352.47,8214.0
2024-10-10 15:30:00,352.47,353.65,352.4,352.86,40262.0,352.47,353.65,352.4,352.86,40262.0
2024-10-11 09:30:00,354.53,354.98,353.21,354.36,3369.0,354.53,354.98,353.21,354.36,3369.0
2024-10-11 10:00:00,355.04,358.34,355.04,357.18,8262.0,355.04,358.34,355.04,357.18,8262.0
2024-10-11 10:30:00,357.51,359.9,357.1,359.9,3571.0,357.51,359.9,357.1,359.9,3571.0
2024-10-11 11:00:00,360.0,360.18,358.43,359.4,22833.0,360.0,360.18,358.43,359.4,22833.0
2024-10-11 11:30:00,359.16,360.19,359.16,360.05,15654.0,359.16,360.19,359.16,360.05,15654.0
2024-10-11 12:00:00,359.97,359.97,357.29,357.29,4012.0,359.97,359.97,357.29,357.29,4012.0
2024-10-11 12:30:00,357.86,357.86,356.44,356.63,8336.0,357.86,357.86,356.44,356.63,8336.0
2024-10-11 13:00:00,356.58,357.1,356.18,357.1,2477.0,356.58,357.1,356.18,357.1,2477.0
2024-10-11 13:30:00,357.37,357.79,357.16,357.16,1825.0,357.37,357.79,357.16,357.16,1825.0
2024-10-11 14:00:00,357.39,357.56,357.06,357.37,1707.0,357.39,357.56,357.06,357.37,1707.0
2024-10-11 14:30:00,357.53,358.87,357.38,358.71,9883.0,357.53,358.87,357.38,358.71,9883.0
2024-10-11 15:00:00,358.62,359.28,357.74,357.75,13931.0,358.62,359.28,357.74,357.75,13931.0
2024-10-11 15:30:00,357.75,358.93,357.04,357.99,20397.0,357.75,358.93,357.04,357.99,20397.0
2024-10-14 09:30:00,356.75,357.53,354.88,355.02,7383.0,356.75,357.53,354.88,355.02,7383.0
2024-10-14 10:00:00,355.4,357.93,355.39,357.93,6139.0,355.4,357.93,355.39,357.93,6139.0
2024-10-14 10:30:00,357.69,357.7,356.56,357.57,1620.0,357.69,357.7,356.56,357.57,1620.0
2024-10-14 11:00:00,357.06,358.39,356.87,357.87,4219.0,357.06,358.39,356.87,357.87,4219.0
2024-10-14 11:30:00,358.35,358.49,357.62,357.62,3310.0,358.35,358.49,357.62,357.62,3310.0
2024-10-14 12:00:00,357.02,357.02,356.06,356.4,1616.0,357.02,357.02,356.06,356.4,1616.0
2024-10-14 12:30:00,356.64,356.87,356.11,356.33,1328.0,356.64,356.87,356.11,356.33,1328.0
2024-10-14 13:00:00,356.48,356.48,356.22,356.27,600.0,356.48,356.48,356.22,356.27,600.0
2024-10-14 13:30:00,356.17,356.17,355.75,355.97,700.0,356.17,356.17,355.75,355.97,700.0
2024-10-14 14:00:00,356.38,356.83,356.02,356.72,2110.0,356.38,356.83,356.02,356.72,2110.0
2024-10-14 14:30:00,356.74,357.25,356.51,356.62,2013.0,356.74,357.25,356.51,356.62,2013.0
2024-10-14 15:00:00,356.62,357.26,356.39,357.21,2265.0,356.62,357.26,356.39,357.21,2265.0
2024-10-14 15:30:00,357.25,358.08,357.25,357.59,18512.0,357.25,358.08,357.25,357.59,18512.0
2024-10-15 09:30:00,358.06,361.2,357.5,360.3,14501.0,358.06,361.2,357.5,360.3,14501.0
2024-10-15 10:00:00,360.54,364.6,360.53,363.76,5792.0,360.54,364.6,360.53,363.76,5792.0
2024-10-15 10:30:00,363.19,364.11,362.27,363.15,3342.0,363.19,364.11,362.27,363.15,3342.0
2024-10-15 11:00:00,361.55,361.84,360.18,361.11,5655.0,361.55,361.84,360.18,361.11,5655.0
2024-10-15 11:30:00,361.07,362.32,360.94,361.43,7862.0,361.07,362.32,360.94,361.43,7862.0
2024-10-15 12:00:00,361.68,363.6,361.56,363.31,4468.0,361.68,363.6,361.56,363.31,4468.0
2024-10-15 12:30:00,363.17,363.17,360.99,361.0,7185.0,363.17,363.17,360.99,361.0,7185.0
2024-10-15 13:00:00,361.38,361.6,360.2,360.23,8355.0,361.38,361.6,360.2,360.23,8355.0
2024-10-15 13:30:00,359.87,360.73,359.82,360.34,9399.0,359.87,360.73,359.82,360.34,9399.0
2024-10-15 14:00:00,360.21,360.25,359.75,359.9,11563.0,360.21,360.25,359.75,359.9,11563.0
2024-10-15 14:30:00,359.83,360.0,359.09,359.22,6955.0,359.83,360.0,359.09,359.22,6955.0
2024-10-15 15:00:00,359.4,359.58,358.3,359.02,34876.0,359.4,359.58,358.3,359.02,34876.0
2024-10-15 15:30:00,358.66,360.38,357.91,360.18,39044.0,358.66,360.38,357.91,360.18,39044.0
2024-10-16 09:30:00,356.37,357.09,349.92,355.66,23722.0,356.37,357.09,349.92,355.66,23722.0
2024-10-16 10:00:00,356.07,359.25,355.11,355.54,10184.0,356.07,359.25,355.11,355.54,10184.0
2024-10-16 10:30:00,356.33,357.15,351.91,352.7,7732.0,356.33,357.15,351.91,352.7,7732.0
2024-10-16 11:00:00,352.7,353.15,351.73,352.62,3782.0,352.7,353.15,351.73,352.62,3782.0
2024-10-16 11:30:00,352.99,353.48,352.42,353.24,4161.0,352.99,353.48,352.42,353.24,4161.0
2024-10-16 12:00:00,353.46,353.49,351.05,352.24,7485.0,353.46,353.49,351.05,352.24,7485.0
2024-10-16 12:30:00,351.99,353.8,351.99,353.21,6223.0,351.99,353.8,351.99,353.21,6223.0
2024-10-16 13:00:00,353.17,353.51,352.27,352.27,9451.0,353.17,353.51,352.27,352.27,9451.0
2024-10-16 13:30:00,352.34,353.28,350.32,350.42,32722.0,352.34,353.28,350.32,350.42,32722.0
2024-10-16 14:00:00,350.12,351.36,350.12,350.83,26640.0,350.12,351.36,350.12,350.83,26640.0
2024-10-16 14:30:00,351.04,353.92,350.59,352.28,13890.0,351.04,353.92,350.59,352.28,13890.0
2024-10-16 15:00:00,352.03,353.0,350.64,352.75,23186.0,352.03,353.0,350.64,352.75,23186.0
2024-10-16 15:30:00,352.75,354.58,352.21,354.1,61505.0,352.75,354.58,352.21,354.1,61505.0
2024-10-17 09:30:00,358.31,362.79,345.43,352.37,34312.0,358.31,362.79,345.43,352.37,34312.0
2024-10-17 10:00:00,352.68,355.25,352.67,354.27,4827.0,352.68,355.25,352.67,354.27,4827.0
2024-10-17 10:30:00,354.0,354.48,352.93,353.52,1720.0,354.0,354.48,352.93,353.52,1720.0
2024-10-17 11:00:00,353.65,353.96,352.49,352.97,5137.0,353.65,353.96,352.49,352.97,5137.0
2024-10-17 11:30:00,352.8,352.8,351.5,352.24,4514.0,352.8,352.8,351.5,352.24,4514.0
2024-10-17 12:00:00,352.62,352.93,352.61,352.76,1000.0,352.62,352.93,352.61,352.76,1000.0
2024-10-17 12:30:00,352.88,354.05,352.71,353.34,6843.0,352.88,354.05,352.71,353.34,6843.0
2024-10-17 13:00:00,353.31,353.62,352.78,353.13,2833.0,353.31,353.62,352.78,353.13,2833.0
2024-10-17 13:30:00,353.16,354.07,353.11,353.99,4939.0,353.16,354.07,353.11,353.99,4939.0
2024-10-17 14:00:00,353.99,353.99,348.63,348.97,16657.0,353.99,353.99,348.63,348.97,16657.0
2024-10-17 14:30:00,349.14,349.4,340.91,344.36,87744.0,349.14,349.4,340.91,344.36,87744.0
2024-10-17 15:00:00,344.62,346.42,344.62,345.65,70970.0,344.62,346.42,344.62,345.65,70970.0
2024-10-17 15:30:00,345.48,348.17,344.91,347.43,43930.0,345.48,348.17,344.91,347.43,43930.0
2024-10-18 09:30:00,349.65,351.15,346.97,349.58,26075.0,349.65,351.15,346.97,349.58,26075.0
2024-10-18 10:00:00,349.76,350.17,348.97,349.43,5955.0,349.76,350.17,348.97,349.43,5955.0
2024-10-18 10:30:00,349.99,352.22,349.96,351.45,4697.0,349.99,352.22,349.96,351.45,4697.0
2024-10-18 11:00:00,351.53,351.53,350.57,350.95,4143.0,351.53,351.53,350.57,350.95,4143.0
2024-10-18 11:30:00,350.82,351.37,349.88,350.27,4353.0,350.82,351.37,349.88,350.27,4353.0
2024-10-18 12:00:00,350.66,352.38,350.63,352.08,3646.0,350.66,352.38,350.63,352.08,3646.0
2024-10-18 12:30:00,352.24,353.33,352.21,352.25,8690.0,352.24,353.33,352.21,352.25,8690.0
2024-10-18 13:00:00,352.18,352.18,350.89,351.35,3524.0,352.18,352.18,350.89,351.35,3524.0
2024-10-18 13:30:00,351.28,352.99,351.28,352.07,4076.0,351.28,352.99,351.28,352.07,4076.0
2024-10-18 14:00:00,351.94,353.41,351.47,352.85,7426.0,351.94,353.41,351.47,352.85,7426.0
2024-10-18 14:30:00,353.12,353.12,351.93,352.05,4683.0,353.12,353.12,351.93,352.05,4683.0
2024-10-18 15:00:00,352.0,352.0,350.33,350.36,7383.0,352.0,352.0,350.33,350.36,7383.0
2024-10-18 15:30:00,350.37,350.89,348.33,348.58,68273.0,350.37,350.89,348.33,348.58,68273.0
2024-10-21 09:30:00,346.55,348.43,343.18,344.41,9493.0,346.55,348.43,343.18,344.41,9493.0
2024-10-21 10:00:00,344.94,345.39,343.94,344.63,16670.0,344.94,345.39,343.94,344.63,16670.0
2024-10-21 10:30:00,343.5,343.5,341.68,342.18,10275.0,343.5,343.5,341.68,342.18,10275.0
2024-10-21 11:00:00,341.95,342.27,341.47,342.12,5086.0,341.95,342.27,341.47,342.12,5086.0
2024-10-21 11:30:00,341.76,343.61,341.22,343.61,4305.0,341.76,343.61,341.22,343.61,4305.0
2024-10-21 12:00:00,342.98,344.28,342.92,343.89,3026.0,342.98,344.28,342.92,343.89,3026.0
2024-10-21 12:30:00,343.82,344.12,343.34,343.87,2811.0,343.82,344.12,343.34,343.87,2811.0
2024-10-21 13:00:00,343.9,344.05,343.74,343.74,939.0,343.9,344.05,343.74,343.74,939.0
2024-10-21 13:30:00,343.72,344.95,343.54,344.43,6305.0,343.72,344.95,343.54,344.43,6305.0
2024-10-21 14:00:00,343.92,343.94,343.11,343.89,3561.0,343.92,343.94,343.11,343.89,3561.0
2024-10-21 14:30:00,343.88,343.88,343.32,343.51,4064.0,343.88,343.88,343.32,343.51,4064.0
2024-10-21 15:00:00,343.74,344.78,343.35,344.63,17564.0,343.74,344.78,343.35,344.63,17564.0
2024-10-21 15:30:00,344.58,345.87,344.34,345.86,80569.0,344.58,345.87,344.34,345.86,80569.0
2024-10-22 09:30:00,340.85,342.84,335.64,340.0,36247.0,340.85,342.84,335.64,340.0,36247.0
2024-10-22 10:00:00,340.11,341.5,340.1,340.85,9347.0,340.11,341.5,340.1,340.85,9347.0
2024-10-22 10:30:00,340.9,341.26,340.21,340.81,5263.0,340.9,341.26,340.21,340.81,5263.0
2024-10-22 11:00:00,340.58,341.01,339.08,339.2,7281.0,340.58,341.01,339.08,339.2,7281.0
2024-10-22 11:30:00,339.19,339.85,338.28,339.82,6191.0,339.19,339.85,338.28,339.82,6191.0
2024-10-22 12:00:00,339.59,340.99,339.22,340.75,2826.0,339.59,340.99,339.22,340.75,2826.0
2024-10-22 12:30:00,340.76,341.22,340.45,340.88,2764.0,340.76,341.22,340.45,340.88,2764.0
2024-10-22 13:00:00,341.28,341.38,340.49,341.13,5198.0,341.28,341.38,340.49,341.13,5198.0
2024-10-22 13:30:00,340.79,341.6,340.42,341.12,3109.0,340.79,341.6,340.42,341.12,3109.0
2024-10-22 14:00:00,341.37,341.46,340.4,340.67,3630.0,341.37,341.46,340.4,340.67,3630.0
2024-10-22 14:30:00,340.49,340.68,338.86,338.98,7307.0,340.49,340.68,338.86,338.98,7307.0
2024-10-22 15:00:00,338.77,339.65,338.6,339.28,5713.0,338.77,339.65,338.6,339.28,5713.0
2024-10-22 15:30:00,339.48,341.33,339.36,339.43,29360.0,339.48,341.33,339.36,339.43,29360.0
2024-10-23 09:30:00,338.34,339.8,331.18,331.18,19567.0,338.34,339.8,331.18,331.18,19567.0
2024-10-23 10:00:00,330.6,332.84,330.48,332.84,6554.0,330.6,332.84,330.48,332.84,6554.0
2024-10-23 10:30:00,332.93,332.93,330.72,330.86,6957.0,332.93,332.93,330.72,330.86,6957.0
2024-10-23 11:00:00,330.36,334.18,329.67,333.74,28577.0,330.36,334.18,329.67,333.74,28577.0
2024-10-23 11:30:00,332.34,333.31,330.96,333.22,9460.0,332.34,333.31,330.96,333.22,9460.0
2024-10-23 12:00:00,333.22,333.99,332.86,332.91,5742.0,333.22,333.99,332.86,332.91,5742.0
2024-10-23 12:30:00,333.07,334.22,333.07,334.04,2653.0,333.07,334.22,333.07,334.04,2653.0
2024-10-23 13:00:00,333.5,333.84,332.8,333.6,3200.0,333.5,333.84,332.8,333.6,3200.0
2024-10-23 13:30:00,333.58,333.95,333.21,333.21,2743.0,333.58,333.95,333.21,333.21,2743.0
2024-10-23 14:00:00,332.99,332.99,330.93,331.26,11238.0,332.99,332.99,330.93,331.26,11238.0
2024-10-23 14:30:00,331.27,331.9,330.73,331.9,17618.0,331.27,331.9,330.73,331.9,17618.0
2024-10-23 15:00:00,331.92,333.32,331.92,332.55,4904.0,331.92,333.32,331.92,332.55,4904.0
2024-10-23 15:30:00,332.5,333.58,332.24,333.13,30767.0,332.5,333.58,332.24,333.13,30767.0
2024-10-24 09:30:00,333.49,333.49,331.23,333.11,8675.0,333.49,333.49,331.23,333.11,8675.0
2024-10-24 10:00:00,333.06,334.73,333.06,333.67,9917.0,333.06,334.73,333.06,333.67,9917.0
2024-10-24 10:30:00,333.7,333.7,331.95,332.18,6176.0,333.7,333.7,331.95,332.18,6176.0
2024-10-24 11:00:00,332.25,333.29,331.88,332.12,9902.0,332.25,333.29,331.88,332.12,9902.0
2024-10-24 11:30:00,332.19,332.56,331.45,332.22,6415.0,332.19,332.56,331.45,332.22,6415.0
2024-10-24 12:00:00,332.07,332.07,331.03,331.55,4859.0,332.07,332.07,331.03,331.55,4859.0
2024-10-24 12:30:00,331.84,332.15,331.42,331.42,1905.0,331.84,332.15,331.42,331.42,1905.0
2024-10-24 13:00:00,331.0,331.12,330.76,330.76,1122.0,331.0,331.12,330.76,330.76,1122.0
2024-10-24 13:30:00,330.71,330.84,330.22,330.4,1531.0,330.71,330.84,330.22,330.4,1531.0
2024-10-24 14:00:00,330.44,330.9,330.03,330.11,4379.0,330.44,330.9,330.03,330.11,4379.0
2024-10-24 14:30:00,329.96,330.92,329.66,330.92,3366.0,329.96,330.92,329.66,330.92,3366.0
2024-10-24 15:00:00,330.74,330.74,329.55,329.82,4111.0,330.74,330.74,329.55,329.82,4111.0
2024-10-24 15:30:00,329.79,329.96,327.21,327.3,24990.0,329.79,329.96,327.21,327.3,24990.0
2024-10-25 09:30:00,327.82,329.64,327.15,328.32,8496.0,327.82,329.64,327.15,328.32,8496.0
2024-10-25 10:00:00,328.13,329.87,328.13,328.53,3726.0,328.13,329.87,328.13,328.53,3726.0
2024-10-25 10:30:00,328.38,328.38,326.35,327.25,1671.0,328.38,328.38,326.35,327.25,1671.0
2024-10-25 11:00:00,327.62,328.45,326.63,326.64,2633.0,327.62,328.45,326.63,326.64,2633.0
2024-10-25 11:30:00,326.77,327.76,326.48,327.76,1119.0,326.77,327.76,326.48,327.76,1119.0
2024-10-25 12:00:00,327.07,327.32,326.4,326.77,6069.0,327.07,327.32,326.4,326.77,6069.0
2024-10-25 12:30:00,326.88,326.96,326.21,326.74,2662.0,326.88,326.96,326.21,326.74,2662.0
2024-10-25 13:00:00,326.7,326.7,325.63,326.13,3451.0,326.7,326.7,325.63,326.13,3451.0
2024-10-25 13:30:00,326.23,326.4,325.53,325.91,2296.0,326.23,326.4,325.53,325.91,2296.0
2024-10-25 14:00:00,325.47,325.47,324.37,324.99,5646.0,325.47,325.47,324.37,324.99,5646.0
2024-10-25 14:30:00,325.02,325.73,324.76,325.07,2921.0,325.02,325.73,324.76,325.07,2921.0
2024-10-25 15:00:00,324.94,325.18,324.35,324.6,3989.0,324.94,325.18,324.35,324.6,3989.0
2024-10-25 15:30:00,324.62,325.22,324.06,324.7,19604.0,324.62,325.22,324.06,324.7,19604.0
2024-10-28 09:30:00,328.95,330.72,326.47,329.61,12894.0,328.95,330.72,326.47,329.61,12894.0
2024-10-28 10:00:00,329.74,330.4,328.21,330.17,8778.0,329.74,330.4,328.21,330.17,8778.0
2024-10-28 10:30:00,329.78,329.94,326.41,327.34,21403.0,329.78,329.94,326.41,327.34,21403.0
2024-10-28 11:00:00,328.12,328.68,326.75,326.75,7609.0,328.12,328.68,326.75,326.75,7609.0
2024-10-28 11:30:00,326.75,326.9,326.02,326.18,5680.0,326.75,326.9,326.02,326.18,5680.0
2024-10-28 12:00:00,326.1,327.63,325.03,326.57,14616.0,326.1,327.63,325.03,326.57,14616.0
2024-10-28 12:30:00,326.67,326.67,325.36,325.65,2867.0,326.67,326.67,325.36,325.65,2867.0
2024-10-28 13:00:00,324.73,325.93,324.73,325.71,4507.0,324.73,325.93,324.73,325.71,4507.0
2024-10-28 13:30:00,325.67,325.91,325.38,325.39,1448.0,325.67,325.91,325.38,325.39,1448.0
2024-10-28 14:00:00,325.17,325.53,324.79,324.96,5170.0,325.17,325.53,324.79,324.96,5170.0
2024-10-28 14:30:00,325.12,325.97,324.94,325.68,6662.0,325.12,325.97,324.94,325.68,6662.0
2024-10-28 15:00:00,325.49,325.81,324.62,325.81,9150.0,325.49,325.81,324.62,325.81,9150.0
2024-10-28 15:30:00,325.59,326.97,325.03,325.28,38569.0,325.59,326.97,325.03,325.28,38569.0
2024-10-29 09:30:00,323.43,324.52,321.32,322.92,8436.0,323.43,324.52,321.32,322.92,8436.0
2024-10-29 10:00:00,323.27,326.89,323.07,325.51,6801.0,323.27,326.89,323.07,325.51,6801.0
2024-10-29 10:30:00,325.36,326.13,324.39,325.24,6105.0,325.36,326.13,324.39,325.24,6105.0
2024-10-29 11:00:00,325.36,326.46,325.36,326.18,9788.0,325.36,326.46,325.36,326.18,9788.0
2024-10-29 11:30:00,326.19,326.2,324.62,325.22,4496.0,326.19,326.2,324.62,325.22,4496.0
2024-10-29 12:00:00,325.41,326.05,325.4,325.51,6913.0,325.41,326.05,325.4,325.51,6913.0
2024-10-29 12:30:00,325.32,325.81,325.04,325.54,1700.0,325.32,325.81,325.04,325.54,1700.0
2024-10-29 13:00:00,325.88,326.41,325.69,325.69,3367.0,325.88,326.41,325.69,325.69,3367.0
2024-10-29 13:30:00,325.79,325.79,325.14,325.14,1815.0,325.79,325.79,325.14,325.14,1815.0
2024-10-29 14:00:00,324.97,325.54,324.79,325.54,4881.0,324.97,325.54,324.79,325.54,4881.0
2024-10-29 14:30:00,325.55,326.43,325.27,325.4,8454.0,325.55,326.43,325.27,325.4,8454.0
2024-10-29 15:00:00,325.36,325.66,324.86,325.66,4020.0,325.36,325.66,324.86,325.66,4020.0
2024-10-29 15:30:00,325.6,325.74,324.28,324.53,42152.0,325.6,325.74,324.28,324.53,42152.0
2024-10-30 09:30:00,327.64,334.03,326.74,332.68,21710.0,327.64,334.03,326.74,332.68,21710.0
2024-10-30 10:00:00,331.43,332.24,328.99,331.19,30690.0,331.43,332.24,328.99,331.19,30690.0
2024-10-30 10:30:00,331.17,332.15,328.15,331.56,21478.0,331.17,332.15,328.15,331.56,21478.0
2024-10-30 11:00:00,332.11,332.11,330.13,330.34,9900.0,332.11,332.11,330.13,330.34,9900.0
2024-10-30 11:30:00,331.5,331.85,329.87,330.23,8330.0,331.5,331.85,329.87,330.23,8330.0
2024-10-30 12:00:00,330.15,332.43,329.78,330.38,8967.0,330.15,332.43,329.78,330.38,8967.0
2024-10-30 12:30:00,330.38,330.38,328.51,328.52,5891.0,330.38,330.38,328.51,328.52,5891.0
2024-10-30 13:00:00,328.55,329.23,328.51,328.52,2457.0,328.55,329.23,328.51,328.52,2457.0
2024-10-30 13:30:00,328.44,328.84,327.78,328.13,4035.0,328.44,328.84,327.78,328.13,4035.0
2024-10-30 14:00:00,327.99,328.87,327.78,328.02,6407.0,327.99,328.87,327.78,328.02,6407.0
2024-10-30 14:30:00,327.9,328.62,327.5,328.5,12042.0,327.9,328.62,327.5,328.5,12042.0
2024-10-30 15:00:00,328.4,328.54,326.41,326.77,6879.0,328.4,328.54,326.41,326.77,6879.0
2024-10-30 15:30:00,326.65,327.41,326.16,326.76,37238.0,326.65,327.41,326.16,326.76,37238.0
2024-10-31 09:30:00,324.9,326.78,321.94,326.78,15219.0,324.9,326.78,321.94,326.78,15219.0
2024-10-31 10:00:00,326.47,326.47,324.15,325.88,11235.0,326.47,326.47,324.15,325.88,11235.0
2024-10-31 10:30:00,325.88,326.63,325.27,325.66,20717.0,325.88,326.63,325.27,325.66,20717.0
2024-10-31 11:00:00,325.06,326.27,323.9,324.7,17977.0,325.06,326.27,323.9,324.7,17977.0
2024-10-31 11:30:00,323.94,324.59,322.92,324.44,22911.0,323.94,324.59,322.92,324.44,22911.0
2024-10-31 12:00:00,324.29,325.25,323.5,324.85,5424.0,324.29,325.25,323.5,324.85,5424.0
2024-10-31 12:30:00,324.24,325.01,323.93,324.85,3603.0,324.24,325.01,323.93,324.85,3603.0
2024-10-31 13:00:00,325.16,325.98,324.35,324.62,6601.0,325.16,325.98,324.35,324.62,6601.0
2024-10-31 13:30:00,324.4,324.58,323.2,324.27,6223.0,324.4,324.58,323.2,324.27,6223.0
2024-10-31 14:00:00,323.83,324.12,322.68,323.01,11260.0,323.83,324.12,322.68,323.01,11260.0
2024-10-31 14:30:00,323.0,324.46,322.77,324.46,11108.0,323.0,324.46,322.77,324.46,11108.0
2024-10-31 15:00:00,324.45,325.87,324.3,325.53,26259.0,324.45,325.87,324.3,325.53,26259.0
2024-10-31 15:30:00,325.57,326.4,322.17,322.18,98678.0,325.57,326.4,322.17,322.18,98678.0
2024-11-01 09:30:00,375.0,384.99,372.29,378.6,266581.0,375.0,384.99,372.29,378.6,266581.0
2024-11-01 10:00:00,378.01,380.0,372.15,378.93,127105.0,378.01,380.0,372.15,378.93,127105.0
2024-11-01 10:30:00,378.65,382.43,375.5,381.56,37191.0,378.65,382.43,375.5,381.56,37191.0
2024-11-01 11:00:00,381.51,382.69,379.06,382.11,32423.0,381.51,382.69,379.06,382.11,32423.0
2024-11-01 11:30:00,382.56,389.36,382.3,386.0,59547.0,382.56,389.36,382.3,386.0,59547.0
2024-11-01 12:00:00,386.09,388.9,382.72,383.53,99080.0,386.09,388.9,382.72,383.53,99080.0
2024-11-01 12:30:00,382.98,383.13,380.01,381.33,31943.0,382.98,383.13,380.01,381.33,31943.0
2024-11-01 13:00:00,381.81,382.15,379.5,382.04,61735.0,381.81,382.15,379.5,382.04,61735.0
2024-11-01 13:30:00,381.69,381.69,378.09,378.78,24586.0,381.69,381.69,378.09,378.78,24586.0
2024-11-01 14:00:00,378.8,380.37,377.52,380.2,36234.0,378.8,380.37,377.52,380.2,36234.0
2024-11-01 14:30:00,380.35,383.07,380.24,382.54,37272.0,380.35,383.07,380.24,382.54,37272.0
2024-11-01 15:00:00,382.69,387.24,381.92,386.64,53751.0,382.69,387.24,381.92,386.64,53751.0
2024-11-01 15:30:00,386.52,388.65,386.16,387.21,153178.0,386.52,388.65,386.16,387.21,153178.0
2024-11-04 09:30:00,387.0,388.39,383.54,385.69,77006.0,387.0,388.39,383.54,385.69,77006.0
2024-11-04 10:00:00,385.63,391.0,385.63,386.83,29935.0,385.63,391.0,385.63,386.83,29935.0
2024-11-04 10:30:00,387.6,388.39,384.36,384.92,25164.0,387.6,388.39,384.36,384.92,25164.0
2024-11-04 11:00:00,384.92,385.12,381.12,382.35,35600.0,384.92,385.12,381.12,382.35,35600.0
2024-11-04 11:30:00,381.87,383.0,381.42,381.8,17035.0,381.87,383.0,381.42,381.8,17035.0
2024-11-04 12:00:00,381.8,384.53,381.6,384.38,26128.0,381.8,384.53,381.6,384.38,26128.0
2024-11-04 12:30:00,384.4,386.31,383.9,385.23,21574.0,384.4,386.31,383.9,385.23,21574.0
2024-11-04 13:00:00,385.42,385.85,383.69,385.76,10504.0,385.42,385.85,383.69,385.76,10504.0
2024-11-04 13:30:00,385.29,386.98,385.03,386.31,15429.0,385.29,386.98,385.03,386.31,15429.0
2024-11-04 14:00:00,386.31,386.87,386.0,386.0,9154.0,386.31,386.87,386.0,386.0,9154.0
2024-11-04 14:30:00,385.94,386.29,384.88,384.93,14768.0,385.94,386.29,384.88,384.93,14768.0
2024-11-04 15:00:00,384.94,385.8,384.33,385.38,14754.0,384.94,385.8,384.33,385.38,14754.0
2024-11-04 15:30:00,385.38,387.39,384.81,387.09,97100.0,385.38,387.39,384.81,387.09,97100.0
2024-11-05 09:30:00,386.5,389.25,382.12,386.31,25495.0,386.5,389.25,382.12,386.31,25495.0
2024-11-05 10:00:00,385.9,388.27,384.02,387.12,13787.0,385.9,388.27,384.02,387.12,13787.0
2024-11-05 10:30:00,386.9,388.6,385.97,386.75,6991.0,386.9,388.6,385.97,386.75,6991.0
2024-11-05 11:00:00,386.72,387.51,385.48,386.67,26883.0,386.72,387.51,385.48,386.67,26883.0
2024-11-05 11:30:00,386.73,388.0,385.13,385.29,11609.0,386.73,388.0,385.13,385.29,11609.0
2024-11-05 12:00:00,385.33,387.03,385.32,386.95,8788.0,385.33,387.03,385.32,386.95,8788.0
2024-11-05 12:30:00,387.07,389.45,387.0,388.66,11546.0,387.07,389.45,387.0,388.66,11546.0
2024-11-05 13:00:00,388.68,388.91,387.09,387.78,9620.0,388.68,388.91,387.09,387.78,9620.0
2024-11-05 13:30:00,387.76,388.04,387.0,387.31,9332.0,387.76,388.04,387.0,387.31,9332.0
2024-11-05 14:00:00,387.25,387.59,385.94,385.94,14109.0,387.25,387.59,385.94,385.94,14109.0
2024-11-05 14:30:00,385.84,386.36,384.66,386.36,13300.0,385.84,386.36,384.66,386.36,13300.0
2024-11-05 15:00:00,386.38,386.38,384.3,384.95,15019.0,386.38,386.38,384.3,384.95,15019.0
2024-11-05 15:30:00,384.87,387.18,384.46,387.17,44830.0,384.87,387.18,384.46,387.17,44830.0
2024-11-06 09:30:00,393.38,393.38,380.22,383.42,48557.0,393.38,393.38,380.22,383.42,48557.0
2024-11-06 10:00:00,383.37,384.25,374.42,375.83,36880.0,383.37,384.25,374.42,375.83,36880.0
2024-11-06 10:30:00,375.12,377.52,374.02,377.27,31896.0,375.12,377.52,374.02,377.27,31896.0
2024-11-06 11:00:00,377.16,380.91,376.18,380.07,31932.0,377.16,380.91,376.18,380.07,31932.0
2024-11-06 11:30:00,380.06,380.4,377.27,379.0,29545.0,380.06,380.4,377.27,379.0,29545.0
2024-11-06 12:00:00,379.2,380.74,378.48,380.33,17492.0,379.2,380.74,378.48,380.33,17492.0
2024-11-06 12:30:00,380.33,381.22,379.71,380.85,9520.0,380.33,381.22,379.71,380.85,9520.0
2024-11-06 13:00:00,380.85,383.59,380.0,383.22,12322.0,380.85,383.59,380.0,383.22,12322.0
2024-11-06 13:30:00,383.74,386.37,383.29,385.96,18347.0,383.74,386.37,383.29,385.96,18347.0
2024-11-06 14:00:00,385.88,386.7,384.93,386.08,3762.0,385.88,386.7,384.93,386.08,3762.0
2024-11-06 14:30:00,386.17,387.42,384.9,385.27,8256.0,386.17,387.42,384.9,385.27,8256.0
2024-11-06 15:00:00,385.16,386.83,384.83,385.46,7085.0,385.16,386.83,384.83,385.46,7085.0
2024-11-06 15:30:00,385.44,387.13,384.82,386.7,47302.0,385.44,387.13,384.82,386.7,47302.0
2024-11-07 09:30:00,390.0,391.0,386.71,390.36,13737.0,390.0,391.0,386.71,390.36,13737.0
2024-11-07 10:00:00,391.1,391.1,388.44,389.01,17879.0,391.1,391.1,388.44,389.01,17879.0
2024-11-07 10:30:00,388.78,393.15,388.45,390.47,20621.0,388.78,393.15,388.45,390.47,20621.0
2024-11-07 11:00:00,389.54,390.78,388.73,388.82,13469.0,389.54,390.78,388.73,388.82,13469.0
2024-11-07 11:30:00,388.82,388.82,385.41,386.83,8399.0,388.82,388.82,385.41,386.83,8399.0
2024-11-07 12:00:00,387.11,388.54,386.59,388.35,7291.0,387.11,388.54,386.59,388.35,7291.0
2024-11-07 12:30:00,388.58,388.95,387.46,387.72,4392.0,388.58,388.95,387.46,387.72,4392.0
2024-11-07 13:00:00,387.65,388.38,387.15,388.12,5389.0,387.65,388.38,387.15,388.12,5389.0
2024-11-07 13:30:00,388.08,388.27,387.08,387.81,7918.0,388.08,388.27,387.08,387.81,7918.0
2024-11-07 14:00:00,387.07,387.81,385.4,386.67,5107.0,387.07,387.81,385.4,386.67,5107.0
2024-11-07 14:30:00,387.69,388.13,385.54,386.58,5263.0,387.69,388.13,385.54,386.58,5263.0
2024-11-07 15:00:00,386.0,388.25,385.9,386.06,9412.0,386.0,388.25,385.9,386.06,9412.0
2024-11-07 15:30:00,386.01,387.11,384.85,386.43,30009.0,386.01,387.11,384.85,386.43,30009.0
2024-11-08 09:30:00,383.58,387.29,378.48,386.38,22651.0,383.58,387.29,378.48,386.38,22651.0
2024-11-08 10:00:00,386.94,388.46,384.8,387.02,7363.0,386.94,388.46,384.8,387.02,7363.0
2024-11-08 10:30:00,387.38,388.3,384.27,384.36,7395.0,387.38,388.3,384.27,384.36,7395.0
2024-11-08 11:00:00,384.62,385.18,383.18,384.33,7118.0,384.62,385.18,383.18,384.33,7118.0
2024-11-08 11:30:00,384.62,385.03,382.9,382.9,4835.0,384.62,385.03,382.9,382.9,4835.0
2024-11-08 12:00:00,382.86,384.88,382.46,383.75,10207.0,382.86,384.88,382.46,383.75,10207.0
2024-11-08 12:30:00,384.26,384.26,383.49,383.56,2651.0,384.26,384.26,383.49,383.56,2651.0
2024-11-08 13:00:00,383.65,384.06,382.82,382.82,3357.0,383.65,384.06,382.82,382.82,3357.0
2024-11-08 13:30:00,382.91,384.9,382.8,384.43,19258.0,382.91,384.9,382.8,384.43,19258.0
2024-11-08 14:00:00,385.13,385.82,385.13,385.32,2266.0,385.13,385.82,385.13,385.32,2266.0
2024-11-08 14:30:00,385.26,385.26,384.45,384.84,2680.0,385.26,385.26,384.45,384.84,2680.0
2024-11-08 15:00:00,384.84,384.84,383.22,383.22,3275.0,384.84,384.84,383.22,383.22,3275.0
2024-11-08 15:30:00,383.25,384.52,382.7,384.17,33967.0,383.25,384.52,382.7,384.17,33967.0
2024-11-11 09:30:00,387.32,387.32,383.38,383.94,8078.0,387.32,387.32,383.38,383.94,8078.0
2024-11-11 10:00:00,384.03,384.71,382.7,383.85,16846.0,384.03,384.71,382.7,383.85,16846.0
2024-11-11 10:30:00,383.77,384.03,383.18,383.2,24234.0,383.77,384.03,383.18,383.2,24234.0
2024-11-11 11:00:00,383.53,383.72,383.02,383.18,5303.0,383.53,383.72,383.02,383.18,5303.0
2024-11-11 11:30:00,383.2,384.48,382.91,382.96,21702.0,383.2,384.48,382.91,382.96,21702.0
2024-11-11 12:00:00,382.91,383.71,382.34,382.92,15259.0,382.91,383.71,382.34,382.92,15259.0
2024-11-11 12:30:00,383.23,383.23,382.3,382.3,7537.0,383.23,383.23,382.3,382.3,7537.0
2024-11-11 13:00:00,382.38,382.78,381.52,382.66,5415.0,382.38,382.78,381.52,382.66,5415.0
2024-11-11 13:30:00,382.38,382.71,381.88,382.55,10251.0,382.38,382.71,381.88,382.55,10251.0
2024-11-11 14:00:00,382.55,382.73,381.48,381.97,16381.0,382.55,382.73,381.48,381.97,16381.0
2024-11-11 14:30:00,381.84,382.26,380.56,380.56,8892.0,381.84,382.26,380.56,380.56,8892.0
2024-11-11 15:00:00,380.09,380.9,379.77,380.74,14310.0,380.09,380.9,379.77,380.74,14310.0
2024-11-11 15:30:00,380.86,381.04,379.8,380.95,54264.0,380.86,381.04,379.8,380.95,54264.0
2024-11-12 09:30:00,381.55,385.73,380.98,384.73,14233.0,381.55,385.73,380.98,384.73,14233.0
2024-11-12 10:00:00,384.73,384.92,382.29,382.92,16006.0,384.73,384.92,382.29,382.92,16006.0
2024-11-12 10:30:00,383.3,384.88,382.8,383.91,11987.0,383.3,384.88,382.8,383.91,11987.0
2024-11-12 11:00:00,384.3,386.46,383.75,385.04,23943.0,384.3,386.46,383.75,385.04,23943.0
2024-11-12 11:30:00,384.98,385.3,383.62,383.62,8939.0,384.98,385.3,383.62,383.62,8939.0
2024-11-12 12:00:00,384.06,384.48,382.44,383.14,7788.0,384.06,384.48,382.44,383.14,7788.0
2024-11-12 12:30:00,383.05,383.05,380.63,382.12,12373.0,383.05,383.05,380.63,382.12,12373.0
2024-11-12 13:00:00,381.92,382.42,380.84,382.42,8718.0,381.92,382.42,380.84,382.42,8718.0
2024-11-12 13:30:00,382.39,383.57,382.39,383.57,3948.0,382.39,383.57,382.39,383.57,3948.0
2024-11-12 14:00:00,383.81,384.36,383.19,384.36,8224.0,383.81,384.36,383.19,384.36,8224.0
2024-11-12 14:30:00,384.33,384.4,383.44,383.93,14523.0,384.33,384.4,383.44,383.93,14523.0
2024-11-12 15:00:00,383.66,384.36,383.19,383.91,8729.0,383.66,384.36,383.19,383.91,8729.0
2024-11-12 15:30:00,383.92,385.81,383.48,385.77,49361.0,383.92,385.81,383.48,385.77,49361.0
2024-11-13 09:30:00,385.89,387.57,384.12,384.15,12606.0,385.89,387.57,384.12,384.15,12606.0
2024-11-13 10:00:00,384.34,385.26,382.07,385.26,7820.0,384.34,385.26,382.07,385.26,7820.0
2024-11-13 10:30:00,384.92,385.71,384.1,384.84,11155.0,384.92,385.71,384.1,384.84,11155.0
2024-11-13 11:00:00,384.86,385.84,384.37,385.66,12250.0,384.86,385.84,384.37,385.66,12250.0
2024-11-13 11:30:00,385.68,386.94,385.19,385.19,8868.0,385.68,386.94,385.19,385.19,8868.0
2024-11-13 12:00:00,385.46,386.06,385.16,385.73,3627.0,385.46,386.06,385.16,385.73,3627.0
2024-11-13 12:30:00,385.79,387.16,385.41,387.16,2884.0,385.79,387.16,385.41,387.16,2884.0
2024-11-13 13:00:00,387.39,387.75,386.97,387.4,4410.0,387.39,387.75,386.97,387.4,4410.0
2024-11-13 13:30:00,387.39,387.39,385.17,386.38,6755.0,387.39,387.39,385.17,386.38,6755.0
2024-11-13 14:00:00,386.33,386.89,386.28,386.35,8895.0,386.33,386.89,386.28,386.35,8895.0
2024-11-13 14:30:00,386.12,387.09,385.69,387.09,6510.0,386.12,387.09,385.69,387.09,6510.0
2024-11-13 15:00:00,387.09,387.73,386.82,387.06,4889.0,387.09,387.73,386.82,387.06,4889.0
2024-11-13 15:30:00,386.96,388.0,383.72,385.52,29759.0,386.96,388.0,383.72,385.52,29759.0
2024-11-14 09:30:00,383.43,384.08,378.93,379.24,13892.0,383.43,384.08,378.93,379.24,13892.0
2024-11-14 10:00:00,379.72,382.92,378.62,380.38,12923.0,379.72,382.92,378.62,380.38,12923.0
2024-11-14 10:30:00,380.56,384.16,380.56,384.16,10970.0,380.56,384.16,380.56,384.16,10970.0
2024-11-14 11:00:00,383.76,384.14,379.79,379.79,9648.0,383.76,384.14,379.79,379.79,9648.0
2024-11-14 11:30:00,380.2,380.9,379.25,379.25,9419.0,380.2,380.9,379.25,379.25,9419.0
2024-11-14 12:00:00,379.24,379.51,378.01,379.45,6302.0,379.24,379.51,378.01,379.45,6302.0
2024-11-14 12:30:00,379.5,381.48,378.92,380.65,8743.0,379.5,381.48,378.92,380.65,8743.0
2024-11-14 13:00:00,380.33,381.01,380.18,380.67,4597.0,380.33,381.01,380.18,380.67,4597.0
2024-11-14 13:30:00,380.81,381.18,380.27,380.4,10863.0,380.81,381.18,380.27,380.4,10863.0
2024-11-14 14:00:00,380.33,381.52,380.32,381.37,5148.0,380.33,381.52,380.32,381.37,5148.0
2024-11-14 14:30:00,381.65,382.01,381.2,381.71,12187.0,381.65,382.01,381.2,381.71,12187.0
2024-11-14 15:00:00,381.3,381.3,379.37,379.66,7844.0,381.3,381.3,379.37,379.66,7844.0
2024-11-14 15:30:00,379.6,379.82,376.2,376.43,90309.0,379.6,379.82,376.2,376.43,90309.0
2024-11-15 09:30:00,377.06,377.23,369.21,371.78,47962.0,377.06,377.23,369.21,371.78,47962.0
2024-11-15 10:00:00,371.72,372.52,365.49,365.57,56788.0,371.72,372.52,365.49,365.57,56788.0
2024-11-15 10:30:00,365.57,366.8,361.66,363.2,22483.0,365.57,366.8,361.66,363.2,22483.0
2024-11-15 11:00:00,363.69,364.88,361.73,363.86,29073.0,363.69,364.88,361.73,363.86,29073.0
2024-11-15 11:30:00,363.93,364.19,362.53,362.67,15148.0,363.93,364.19,362.53,362.67,15148.0
2024-11-15 12:00:00,362.66,363.7,361.26,361.37,6789.0,362.66,363.7,361.26,361.37,6789.0
2024-11-15 12:30:00,361.24,361.78,359.97,360.48,20389.0,361.24,361.78,359.97,360.48,20389.0
2024-11-15 13:00:00,360.19,360.5,358.56,359.05,13606.0,360.19,360.5,358.56,359.05,13606.0
2024-11-15 13:30:00,359.07,361.04,358.86,359.41,21861.0,359.07,361.04,358.86,359.41,21861.0
2024-11-15 14:00:00,359.1,359.34,357.35,358.0,19003.0,359.1,359.34,357.35,358.0,19003.0
2024-11-15 14:30:00,357.75,359.82,357.13,359.21,10250.0,357.75,359.82,357.13,359.21,10250.0
2024-11-15 15:00:00,359.1,359.44,357.6,357.79,28597.0,359.1,359.44,357.6,357.79,28597.0
2024-11-15 15:30:00,357.92,359.78,357.88,358.66,61439.0,357.92,359.78,357.88,358.66,61439.0
2024-11-18 09:30:00,357.63,361.03,356.45,357.55,22655.0,357.63,361.03,356.45,357.55,22655.0
2024-11-18 10:00:00,357.52,359.8,355.11,355.11,15359.0,357.52,359.8,355.11,355.11,15359.0
2024-11-18 10:30:00,355.83,356.05,354.7,355.08,16831.0,355.83,356.05,354.7,355.08,16831.0
2024-11-18 11:00:00,355.03,355.86,353.49,354.37,9261.0,355.03,355.86,353.49,354.37,9261.0
2024-11-18 11:30:00,355.0,355.09,353.12,353.7,6071.0,355.0,355.09,353.12,353.7,6071.0
2024-11-18 12:00:00,353.91,354.09,353.0,353.28,6291.0,353.91,354.09,353.0,353.28,6291.0
2024-11-18 12:30:00,353.2,354.61,353.2,354.61,3866.0,353.2,354.61,353.2,354.61,3866.0
2024-11-18 13:00:00,354.32,355.46,354.27,355.08,9578.0,354.32,355.46,354.27,355.08,9578.0
2024-11-18 13:30:00,355.12,355.25,354.42,354.89,11585.0,355.12,355.25,354.42,354.89,11585.0
2024-11-18 14:00:00,354.91,355.27,353.77,353.78,5995.0,354.91,355.27,353.77,353.78,5995.0
2024-11-18 14:30:00,353.57,353.74,352.6,353.33,17652.0,353.57,353.74,352.6,353.33,17652.0
2024-11-18 15:00:00,353.36,354.75,351.93,354.56,39327.0,353.36,354.75,351.93,354.56,39327.0
2024-11-18 15:30:00,354.63,355.73,354.28,355.24,37190.0,354.63,355.73,354.28,355.24,37190.0
2024-11-19 09:30:00,351.57,353.32,347.49,352.37,51248.0,351.57,353.32,347.49,352.37,51248.0
2024-11-19 10:00:00,352.14,353.51,349.52,351.66,21358.0,352.14,353.51,349.52,351.66,21358.0
2024-11-19 10:30:00,351.49,352.93,350.42,351.86,21978.0,351.49,352.93,350.42,351.86,21978.0
2024-11-19 11:00:00,351.58,351.58,346.68,346.68,25863.0,351.58,351.58,346.68,346.68,25863.0
2024-11-19 11:30:00,347.03,347.47,345.69,347.41,18240.0,347.03,347.47,345.69,347.41,18240.0
2024-11-19 12:00:00,347.72,349.92,347.35,349.71,24437.0,347.72,349.92,347.35,349.71,24437.0
2024-11-19 12:30:00,349.73,350.28,347.77,348.56,15034.0,349.73,350.28,347.77,348.56,15034.0
2024-11-19 13:00:00,348.48,348.48,347.08,348.0,5313.0,348.48,348.48,347.08,348.0,5313.0
2024-11-19 13:30:00,348.44,348.82,346.11,346.21,24443.0,348.44,348.82,346.11,346.21,24443.0
2024-11-19 14:00:00,346.39,347.76,345.84,347.27,20049.0,346.39,347.76,345.84,347.27,20049.0
2024-11-19 14:30:00,347.29,347.59,345.36,346.09,22023.0,347.29,347.59,345.36,346.09,22023.0
2024-11-19 15:00:00,346.17,346.52,345.67,346.11,24995.0,346.17,346.52,345.67,346.11,24995.0
2024-11-19 15:30:00,346.11,346.49,344.45,344.83,86635.0,346.11,346.49,344.45,344.83,86635.0
2024-11-20 09:30:00,343.39,348.36,340.61,346.3,38525.0,343.39,348.36,340.61,346.3,38525.0
2024-11-20 10:00:00,346.99,348.34,345.55,346.57,20176.0,346.99,348.34,345.55,346.57,20176.0
2024-11-20 10:30:00,346.6,347.0,344.94,346.8,21270.0,346.6,347.0,344.94,346.8,21270.0
2024-11-20 11:00:00,346.69,347.01,345.74,345.74,19047.0,346.69,347.01,345.74,345.74,19047.0
2024-11-20 11:30:00,345.75,349.32,345.75,348.86,39495.0,345.75,349.32,345.75,348.86,39495.0
2024-11-20 12:00:00,348.86,349.13,348.29,348.67,13944.0,348.86,349.13,348.29,348.67,13944.0
2024-11-20 12:30:00,348.71,350.25,348.7,349.47,15887.0,348.71,350.25,348.7,349.47,15887.0
2024-11-20 13:00:00,349.47,352.55,349.36,352.55,17775.0,349.47,352.55,349.36,352.55,17775.0
2024-11-20 13:30:00,352.21,352.28,350.9,351.22,13238.0,352.21,352.28,350.9,351.22,13238.0
2024-11-20 14:00:00,351.24,353.78,351.23,353.12,16963.0,351.24,353.78,351.23,353.12,16963.0
2024-11-20 14:30:00,353.12,354.49,352.84,354.26,11450.0,353.12,354.49,352.84,354.26,11450.0
2024-11-20 15:00:00,354.31,356.24,353.77,356.0,24571.0,354.31,356.24,353.77,356.0,24571.0
2024-11-20 15:30:00,356.06,358.04,356.04,357.88,80428.0,356.06,358.04,356.04,357.88,80428.0
2024-11-21 09:30:00,359.42,364.22,357.41,360.98,37098.0,359.42,364.22,357.41,360.98,37098.0
2024-11-21 10:00:00,361.6,363.17,360.83,363.17,13622.0,361.6,363.17,360.83,363.17,13622.0
2024-11-21 10:30:00,363.65,367.09,363.12,365.88,13410.0,363.65,367.09,363.12,365.88,13410.0
2024-11-21 11:00:00,365.88,366.29,364.48,365.8,15907.0,365.88,366.29,364.48,365.8,15907.0
2024-11-21 11:30:00,365.84,365.84,364.28,365.57,3624.0,365.84,365.84,364.28,365.57,3624.0
2024-11-21 12:00:00,364.95,365.55,363.99,365.25,7188.0,364.95,365.55,363.99,365.25,7188.0
2024-11-21 12:30:00,364.84,368.01,364.55,365.94,14190.0,364.84,368.01,364.55,365.94,14190.0
2024-11-21 13:00:00,366.44,367.09,365.31,366.01,9996.0,366.44,367.09,365.31,366.01,9996.0
2024-11-21 13:30:00,366.32,366.32,365.38,365.99,9430.0,366.32,366.32,365.38,365.99,9430.0
2024-11-21 14:00:00,365.73,367.75,365.35,367.47,9727.0,365.73,367.75,365.35,367.47,9727.0
2024-11-21 14:30:00,367.06,367.14,366.29,367.14,4315.0,367.06,367.14,366.29,367.14,4315.0
2024-11-21 15:00:00,367.11,367.88,366.35,367.88,5585.0,367.11,367.88,366.35,367.88,5585.0
2024-11-21 15:30:00,367.68,368.57,367.0,368.53,44104.0,367.68,368.57,367.0,368.53,44104.0
2024-11-22 09:30:00,367.89,370.39,365.86,368.55,15166.0,367.89,370.39,365.86,368.55,15166.0
2024-11-22 10:00:00,369.03,370.23,367.2,368.92,10711.0,369.03,370.23,367.2,368.92,10711.0
2024-11-22 10:30:00,368.92,370.32,368.65,369.58,9544.0,368.92,370.32,368.65,369.58,9544.0
2024-11-22 11:00:00,369.63,370.36,368.34,370.31,5304.0,369.63,370.36,368.34,370.31,5304.0
2024-11-22 11:30:00,370.05,371.43,369.71,370.98,5732.0,370.05,371.43,369.71,370.98,5732.0
2024-11-22 12:00:00,370.49,370.91,370.24,370.91,4968.0,370.49,370.91,370.24,370.91,4968.0
2024-11-22 12:30:00,371.0,371.03,369.93,369.93,3034.0,371.0,371.03,369.93,369.93,3034.0
2024-11-22 13:00:00,370.18,372.14,369.64,371.34,9091.0,370.18,372.14,369.64,371.34,9091.0
2024-11-22 13:30:00,371.34,371.75,370.13,370.41,5000.0,371.34,371.75,370.13,370.41,5000.0
2024-11-22 14:00:00,370.75,371.85,370.54,371.85,5851.0,370.75,371.85,370.54,371.85,5851.0
2024-11-22 14:30:00,371.34,372.88,371.34,371.54,12495.0,371.34,372.88,371.34,371.54,12495.0
2024-11-22 15:00:00,371.54,372.84,370.61,372.74,8796.0,371.54,372.84,370.61,372.74,8796.0
2024-11-22 15:30:00,372.63,374.21,372.48,373.31,51770.0,372.63,374.21,372.48,373.31,51770.0
2024-11-25 09:30:00,377.31,378.29,373.19,377.02,9986.0,377.31,378.29,373.19,377.02,9986.0
2024-11-25 10:00:00,377.92,382.19,376.47,382.15,5768.0,377.92,382.19,376.47,382.15,5768.0
2024-11-25 10:30:00,381.73,382.43,380.94,382.1,6684.0,381.73,382.43,380.94,382.1,6684.0
2024-11-25 11:00:00,382.1,384.63,382.0,384.63,6651.0,382.1,384.63,382.0,384.63,6651.0
2024-11-25 11:30:00,384.21,385.03,383.73,384.08,11743.0,384.21,385.03,383.73,384.08,11743.0
2024-11-25 12:00:00,384.08,384.46,380.94,380.94,15347.0,384.08,384.46,380.94,380.94,15347.0
2024-11-25 12:30:00,381.01,382.09,380.74,380.91,11085.0,381.01,382.09,380.74,380.91,11085.0
2024-11-25 13:00:00,380.95,381.77,380.45,380.85,11354.0,380.95,381.77,380.45,380.85,11354.0
2024-11-25 13:30:00,380.88,381.54,378.94,379.39,16838.0,380.88,381.54,378.94,379.39,16838.0
2024-11-25 14:00:00,379.3,379.97,377.58,378.6,17808.0,379.3,379.97,377.58,378.6,17808.0
2024-11-25 14:30:00,378.6,380.32,378.39,379.38,6468.0,378.6,380.32,378.39,379.38,6468.0
2024-11-25 15:00:00,379.41,380.47,378.79,380.17,9287.0,379.41,380.47,378.79,380.17,9287.0
2024-11-25 15:30:00,380.16,380.41,377.42,378.36,64452.0,380.16,380.41,377.42,378.36,64452.0
2024-11-26 09:30:00,376.76,381.42,372.15,380.18,153797.0,376.76,381.42,372.15,380.18,153797.0
2024-11-26 10:00:00,380.18,383.59,379.79,380.6,99655.0,380.18,383.59,379.79,380.6,99655.0
2024-11-26 10:30:00,380.1,383.43,379.18,382.86,38881.0,380.1,383.43,379.18,382.86,38881.0
2024-11-26 11:00:00,383.19,384.9,381.84,383.44,15046.0,383.19,384.9,381.84,383.44,15046.0
2024-11-26 11:30:00,383.43,384.59,383.11,383.99,19427.0,383.43,384.59,383.11,383.99,19427.0
2024-11-26 12:00:00,383.94,384.17,382.0,383.13,91506.0,383.94,384.17,382.0,383.13,91506.0
2024-11-26 12:30:00,383.7,383.8,381.83,383.23,13560.0,383.7,383.8,381.83,383.23,13560.0
2024-11-26 13:00:00,382.78,386.68,382.25,384.53,46694.0,382.78,386.68,382.25,384.53,46694.0
2024-11-26 13:30:00,384.64,386.24,384.32,384.92,33660.0,384.64,386.24,384.32,384.92,33660.0
2024-11-26 14:00:00,384.5,384.94,383.62,384.5,8405.0,384.5,384.94,383.62,384.5,8405.0
2024-11-26 14:30:00,384.5,384.9,383.51,384.33,7943.0,384.5,384.9,383.51,384.33,7943.0
2024-11-26 15:00:00,384.36,385.84,384.1,385.63,18391.0,384.36,385.84,384.1,385.63,18391.0
2024-11-26 15:30:00,385.69,389.26,385.67,388.33,96464.0,385.69,389.26,385.67,388.33,96464.0
2024-11-27 09:30:00,390.43,395.44,389.05,391.23,109718.0,390.43,395.44,389.05,391.23,109718.0
2024-11-27 10:00:00,390.61,392.38,390.1,392.24,15976.0,390.61,392.38,390.1,392.24,15976.0
2024-11-27 10:30:00,392.24,392.72,390.25,391.84,11472.0,392.24,392.72,390.25,391.84,11472.0
2024-11-27 11:00:00,391.27,391.65,390.46,390.62,13734.0,391.27,391.65,390.46,390.62,13734.0
2024-11-27 11:30:00,390.62,392.09,390.0,391.01,12808.0,390.62,392.09,390.0,391.01,12808.0
2024-11-27 12:00:00,391.05,391.96,390.25,390.69,94050.0,391.05,391.96,390.25,390.69,94050.0
2024-11-27 12:30:00,390.65,391.12,389.78,390.4,19235.0,390.65,391.12,389.78,390.4,19235.0
2024-11-27 13:00:00,390.27,390.34,385.99,386.38,64959.0,390.27,390.34,385.99,386.38,64959.0
2024-11-27 13:30:00,386.53,386.96,385.61,385.74,5530.0,386.53,386.96,385.61,385.74,5530.0
2024-11-27 14:00:00,385.74,386.64,385.02,385.22,12983.0,385.74,386.64,385.02,385.22,12983.0
2024-11-27 14:30:00,385.51,386.19,385.13,385.71,8656.0,385.51,386.19,385.13,385.71,8656.0
2024-11-27 15:00:00,385.71,386.42,385.29,385.94,28582.0,385.71,386.42,385.29,385.94,28582.0
2024-11-27 15:30:00,385.81,386.97,385.44,386.38,53572.0,385.81,386.97,385.44,386.38,53572.0
2024-11-29 09:30:00,384.14,385.49,382.58,383.65,12214.0,384.14,385.49,382.58,383.65,12214.0
2024-11-29 10:00:00,383.8,385.41,383.36,385.41,5478.0,383.8,385.41,383.36,385.41,5478.0
2024-11-29 10:30:00,384.71,384.84,383.16,383.16,7574.0,384.71,384.84,383.16,383.16,7574.0
2024-11-29 11:00:00,383.34,384.6,382.99,384.6,6822.0,383.34,384.6,382.99,384.6,6822.0
2024-11-29 11:30:00,384.66,384.66,382.91,383.82,6852.0,384.66,384.66,382.91,383.82,6852.0
2024-11-29 12:00:00,383.64,384.46,383.62,383.69,3921.0,383.64,384.46,383.62,383.69,3921.0
2024-11-29 12:30:00,384.32,385.55,384.32,384.7,38281.0,384.32,385.55,384.32,384.7,38281.0
2024-12-02 09:30:00,383.28,384.27,380.92,382.46,13752.0,383.28,384.27,380.92,382.46,13752.0
2024-12-02 10:00:00,381.86,383.39,380.14,382.79,22594.0,381.86,383.39,380.14,382.79,22594.0
2024-12-02 10:30:00,382.5,384.53,382.49,384.3,10451.0,382.5,384.53,382.49,384.3,10451.0
2024-12-02 11:00:00,383.94,385.66,383.22,385.16,6309.0,383.94,385.66,383.22,385.16,6309.0
2024-12-02 11:30:00,385.17,385.17,384.27,384.82,4022.0,385.17,385.17,384.27,384.82,4022.0
2024-12-02 12:00:00,384.14,384.29,383.63,383.88,2311.0,384.14,384.29,383.63,383.88,2311.0
2024-12-02 12:30:00,384.09,385.17,383.82,384.61,2830.0,384.09,385.17,383.82,384.61,2830.0
2024-12-02 13:00:00,384.28,385.8,384.28,384.88,5981.0,384.28,385.8,384.28,384.88,5981.0
2024-12-02 13:30:00,385.23,385.7,385.23,385.5,2057.0,385.23,385.7,385.23,385.5,2057.0
2024-12-02 14:00:00,385.63,386.24,385.15,385.92,4596.0,385.63,386.24,385.15,385.92,4596.0
2024-12-02 14:30:00,385.78,386.95,385.78,386.95,4967.0,385.78,386.95,385.78,386.95,4967.0
2024-12-02 15:00:00,386.9,387.45,386.89,387.09,3295.0,386.9,387.45,386.89,387.09,3295.0
2024-12-02 15:30:00,387.22,387.49,386.21,386.99,33382.0,387.22,387.49,386.21,386.99,33382.0
2024-12-03 09:30:00,385.5,388.0,381.27,381.71,9631.0,385.5,388.0,381.27,381.71,9631.0
2024-12-03 10:00:00,381.59,383.29,380.52,382.86,14815.0,381.59,383.29,380.52,382.86,14815.0
2024-12-03 10:30:00,382.88,383.43,382.06,383.24,10231.0,382.88,383.43,382.06,383.24,10231.0
2024-12-03 11:00:00,383.38,385.62,383.18,384.71,11203.0,383.38,385.62,383.18,384.71,11203.0
2024-12-03 11:30:00,384.6,385.62,384.59,385.62,3211.0,384.6,385.62,384.59,385.62,3211.0
2024-12-03 12:00:00,384.77,385.42,384.46,385.16,11644.0,384.77,385.42,384.46,385.16,11644.0
2024-12-03 12:30:00,384.9,385.27,384.83,385.09,3120.0,384.9,385.27,384.83,385.09,3120.0
2024-12-03 13:00:00,385.32,386.17,385.27,385.5,3805.0,385.32,386.17,385.27,385.5,3805.0
2024-12-03 13:30:00,385.11,385.44,384.79,384.86,7022.0,385.11,385.44,384.79,384.86,7022.0
2024-12-03 14:00:00,384.86,385.09,384.51,384.72,4830.0,384.86,385.09,384.51,384.72,4830.0
2024-12-03 14:30:00,384.79,385.56,384.79,385.43,6520.0,384.79,385.56,384.79,385.43,6520.0
2024-12-03 15:00:00,385.42,386.41,385.18,386.12,11599.0,385.42,386.41,385.18,386.12,11599.0
2024-12-03 15:30:00,386.17,387.39,385.29,387.1,38389.0,386.17,387.39,385.29,387.1,38389.0
2024-12-04 09:30:00,385.94,386.22,382.12,385.26,50634.0,385.94,386.22,382.12,385.26,50634.0
2024-12-04 10:00:00,384.85,387.75,384.19,387.75,20637.0,384.85,387.75,384.19,387.75,20637.0
2024-12-04 10:30:00,387.47,391.41,386.66,390.56,24587.0,387.47,391.41,386.66,390.56,24587.0
2024-12-04 11:00:00,390.42,392.53,389.78,391.38,16764.0,390.42,392.53,389.78,391.38,16764.0
2024-12-04 11:30:00,391.48,392.74,391.1,391.5,7950.0,391.48,392.74,391.1,391.5,7950.0
2024-12-04 12:00:00,391.5,394.88,391.42,394.52,22909.0,391.5,394.88,391.42,394.52,22909.0
2024-12-04 12:30:00,394.43,395.39,393.99,393.99,24141.0,394.43,395.39,393.99,393.99,24141.0
2024-12-04 13:00:00,394.18,394.18,392.76,392.77,11170.0,394.18,394.18,392.76,392.77,11170.0
2024-12-04 13:30:00,392.6,394.32,392.01,392.16,80668.0,392.6,394.32,392.01,392.16,80668.0
2024-12-04 14:00:00,392.14,392.66,390.25,392.25,9516.0,392.14,392.66,390.25,392.25,9516.0
2024-12-04 14:30:00,392.22,393.04,391.33,391.46,20238.0,392.22,393.04,391.33,391.46,20238.0
2024-12-04 15:00:00,391.92,391.94,390.32,391.1,11134.0,391.92,391.94,390.32,391.1,11134.0
2024-12-04 15:30:00,391.1,392.13,390.02,391.36,52647.0,391.1,392.13,390.02,391.36,52647.0
2024-12-05 09:30:00,388.65,395.5,386.39,388.69,76140.0,388.65,395.5,386.39,388.69,76140.0
2024-12-05 10:00:00,388.61,388.61,384.13,384.13,30950.0,388.61,388.61,384.13,384.13,30950.0
2024-12-05 10:30:00,383.48,383.92,382.78,382.91,7135.0,383.48,383.92,382.78,382.91,7135.0
2024-12-05 11:00:00,383.02,384.01,382.83,383.42,8043.0,383.02,384.01,382.83,383.42,8043.0
2024-12-05 11:30:00,383.4,383.78,381.54,383.06,3617.0,383.4,383.78,381.54,383.06,3617.0
2024-12-05 12:00:00,383.06,384.15,382.74,383.48,4030.0,383.06,384.15,382.74,383.48,4030.0
2024-12-05 12:30:00,383.32,383.75,382.0,383.59,6441.0,383.32,383.75,382.0,383.59,6441.0
2024-12-05 13:00:00,383.62,383.72,381.27,381.7,3875.0,383.62,383.72,381.27,381.7,3875.0
2024-12-05 13:30:00,381.66,383.18,381.65,382.93,3817.0,381.66,383.18,381.65,382.93,3817.0
2024-12-05 14:00:00,383.02,383.81,382.95,383.61,4755.0,383.02,383.81,382.95,383.61,4755.0
2024-12-05 14:30:00,384.31,384.7,383.88,384.18,4600.0,384.31,384.7,383.88,384.18,4600.0
2024-12-05 15:00:00,383.92,384.35,383.28,383.37,4919.0,383.92,384.35,383.28,383.37,4919.0
2024-12-05 15:30:00,383.21,383.3,381.27,381.33,31033.0,383.21,383.3,381.27,381.33,31033.0
2024-12-06 09:30:00,383.95,386.29,380.6,385.25,27454.0,383.95,386.29,380.6,385.25,27454.0
2024-12-06 10:00:00,385.25,385.95,383.46,385.49,28490.0,385.25,385.95,383.46,385.49,28490.0
2024-12-06 10:30:00,385.23,386.76,384.91,385.88,17194.0,385.23,386.76,384.91,385.88,17194.0
2024-12-06 11:00:00,385.28,386.1,383.08,384.31,13167.0,385.28,386.1,383.08,384.31,13167.0
2024-12-06 11:30:00,384.33,384.95,383.94,383.94,7468.0,384.33,384.95,383.94,383.94,7468.0
2024-12-06 12:00:00,383.78,384.49,383.25,384.22,11228.0,383.78,384.49,383.25,384.22,11228.0
2024-12-06 12:30:00,384.22,385.53,383.61,383.87,13496.0,384.22,385.53,383.61,383.87,13496.0
2024-12-06 13:00:00,383.92,384.29,383.03,383.05,6312.0,383.92,384.29,383.03,383.05,6312.0
2024-12-06 13:30:00,383.33,383.46,381.62,381.76,7818.0,383.33,383.46,381.62,381.76,7818.0
2024-12-06 14:00:00,382.04,382.46,380.95,382.05,6618.0,382.04,382.46,380.95,382.05,6618.0
2024-12-06 14:30:00,381.85,383.31,381.85,382.79,9060.0,381.85,383.31,381.85,382.79,9060.0
2024-12-06 15:00:00,383.11,384.3,382.74,383.58,10963.0,383.11,384.3,382.74,383.58,10963.0
2024-12-06 15:30:00,383.33,384.41,383.26,383.97,50227.0,383.33,384.41,383.26,383.97,50227.0
2024-12-09 09:30:00,385.09,390.69,383.79,388.74,16096.0,385.09,390.69,383.79,388.74,16096.0
2024-12-09 10:00:00,389.31,391.37,388.73,388.91,7526.0,389.31,391.37,388.73,388.91,7526.0
2024-12-09 10:30:00,389.35,391.27,389.34,390.46,10333.0,389.35,391.27,389.34,390.46,10333.0
2024-12-09 11:00:00,390.37,391.13,387.42,387.96,22131.0,390.37,391.13,387.42,387.96,22131.0
2024-12-09 11:30:00,388.25,389.56,387.64,389.32,5090.0,388.25,389.56,387.64,389.32,5090.0
2024-12-09 12:00:00,389.03,389.52,388.71,389.42,8146.0,389.03,389.52,388.71,389.42,8146.0
2024-12-09 12:30:00,389.37,391.57,388.76,391.19,10647.0,389.37,391.57,388.76,391.19,10647.0
2024-12-09 13:00:00,390.8,390.81,388.92,390.23,10916.0,390.8,390.81,388.92,390.23,10916.0
2024-12-09 13:30:00,390.27,390.95,390.27,390.72,1977.0,390.27,390.95,390.27,390.72,1977.0
2024-12-09 14:00:00,390.79,391.68,390.47,391.54,5713.0,390.79,391.68,390.47,391.54,5713.0
2024-12-09 14:30:00,391.56,392.29,391.28,391.88,5523.0,391.56,392.29,391.28,391.88,5523.0
2024-12-09 15:00:00,391.45,391.52,390.61,391.38,4724.0,391.45,391.52,390.61,391.38,4724.0
2024-12-09 15:30:00,391.38,392.68,391.28,391.99,22626.0,391.38,392.68,391.28,391.99,22626.0
2024-12-10 09:30:00,394.33,394.33,385.41,388.31,15263.0,394.33,394.33,385.41,388.31,15263.0
2024-12-10 10:00:00,387.85,387.95,386.47,386.9,11621.0,387.85,387.95,386.47,386.9,11621.0
2024-12-10 10:30:00,386.74,391.32,386.61,390.56,7418.0,386.74,391.32,386.61,390.56,7418.0
2024-12-10 11:00:00,390.4,391.55,390.21,391.42,7540.0,390.4,391.55,390.21,391.42,7540.0
2024-12-10 11:30:00,391.42,393.38,390.83,391.59,9311.0,391.42,393.38,390.83,391.59,9311.0
2024-12-10 12:00:00,391.55,393.67,391.54,393.67,2110.0,391.55,393.67,391.54,393.67,2110.0
2024-12-10 12:30:00,393.73,393.99,392.73,393.65,3212.0,393.73,393.99,392.73,393.65,3212.0
2024-12-10 13:00:00,393.54,394.15,393.45,394.13,4847.0,393.54,394.15,393.45,394.13,4847.0
2024-12-10 13:30:00,394.0,394.26,393.81,394.11,5497.0,394.0,394.26,393.81,394.11,5497.0
2024-12-10 14:00:00,394.11,394.78,393.99,394.19,13949.0,394.11,394.78,393.99,394.19,13949.0
2024-12-10 14:30:00,394.19,395.76,394.18,395.62,23776.0,394.19,395.76,394.18,395.62,23776.0
2024-12-10 15:00:00,395.57,395.66,393.43,393.44,29118.0,395.57,395.66,393.43,393.44,29118.0
2024-12-10 15:30:00,393.21,393.39,389.83,390.59,51147.0,393.21,393.39,389.83,390.59,51147.0
2024-12-11 09:30:00,394.4,397.02,391.9,394.92,29682.0,394.4,397.02,391.9,394.92,29682.0
2024-12-11 10:00:00,394.92,394.92,387.49,388.61,14012.0,394.92,394.92,387.49,388.61,14012.0
2024-12-11 10:30:00,387.66,389.18,386.55,387.46,12323.0,387.66,389.18,386.55,387.46,12323.0
2024-12-11 11:00:00,387.8,388.45,386.33,387.95,6282.0,387.8,388.45,386.33,387.95,6282.0
2024-12-11 11:30:00,387.94,389.42,387.94,389.08,2133.0,387.94,389.42,387.94,389.08,2133.0
2024-12-11 12:00:00,389.03,389.65,387.63,388.16,4302.0,389.03,389.65,387.63,388.16,4302.0
2024-12-11 12:30:00,388.18,388.87,387.91,387.92,2317.0,388.18,388.87,387.91,387.92,2317.0
2024-12-11 13:00:00,388.44,388.52,386.65,387.39,4140.0,388.44,388.52,386.65,387.39,4140.0
2024-12-11 13:30:00,387.3,387.31,385.11,385.11,2542.0,387.3,387.31,385.11,385.11,2542.0
2024-12-11 14:00:00,385.23,386.44,384.89,386.44,4183.0,385.23,386.44,384.89,386.44,4183.0
2024-12-11 14:30:00,386.33,386.72,385.58,386.25,3788.0,386.33,386.72,385.58,386.25,3788.0
2024-12-11 15:00:00,386.05,386.05,384.57,384.65,2455.0,386.05,386.05,384.57,384.65,2455.0
2024-12-11 15:30:00,384.56,386.33,384.39,385.13,22413.0,384.56,386.33,384.39,385.13,22413.0
2024-12-12 09:30:00,384.43,384.43,381.76,382.21,6255.0,384.43,384.43,381.76,382.21,6255.0
2024-12-12 10:00:00,383.8,385.0,383.63,384.47,8138.0,383.8,385.0,383.63,384.47,8138.0
2024-12-12 10:30:00,384.3,384.86,383.54,383.79,3096.0,384.3,384.86,383.54,383.79,3096.0
2024-12-12 11:00:00,383.73,385.6,383.73,384.88,11758.0,383.73,385.6,383.73,384.88,11758.0
2024-12-12 11:30:00,384.83,386.69,384.59,385.35,9149.0,384.83,386.69,384.59,385.35,9149.0
2024-12-12 12:00:00,385.28,385.64,384.44,385.26,2203.0,385.28,385.64,384.44,385.26,2203.0
2024-12-12 12:30:00,384.88,385.66,384.52,385.6,1800.0,384.88,385.66,384.52,385.6,1800.0
2024-12-12 13:00:00,385.52,386.26,385.3,385.72,2071.0,385.52,386.26,385.3,385.72,2071.0
2024-12-12 13:30:00,385.48,385.72,384.64,385.13,1800.0,385.48,385.72,384.64,385.13,1800.0
2024-12-12 14:00:00,384.96,386.17,384.82,386.17,2609.0,384.96,386.17,384.82,386.17,2609.0
2024-12-12 14:30:00,385.66,386.0,385.18,385.18,3607.0,385.66,386.0,385.18,385.18,3607.0
2024-12-12 15:00:00,384.73,384.84,384.23,384.57,6926.0,384.73,384.84,384.23,384.57,6926.0
2024-12-12 15:30:00,384.18,384.56,381.41,382.16,77229.0,384.18,384.56,381.41,382.16,77229.0
2024-12-13 09:30:00,382.22,383.11,375.05,378.2,16026.0,382.22,383.11,375.05,378.2,16026.0
2024-12-13 10:00:00,377.23,377.69,375.05,377.43,9656.0,377.23,377.69,375.05,377.43,9656.0
2024-12-13 10:30:00,375.12,376.43,374.72,375.52,7976.0,375.12,376.43,374.72,375.52,7976.0
2024-12-13 11:00:00,375.17,376.4,374.57,374.97,16970.0,375.17,376.4,374.57,374.97,16970.0
2024-12-13 11:30:00,374.77,375.1,373.96,374.09,14049.0,374.77,375.1,373.96,374.09,14049.0
2024-12-13 12:00:00,374.25,374.61,373.4,374.16,4182.0,374.25,374.61,373.4,374.16,4182.0
2024-12-13 12:30:00,374.19,375.67,373.73,374.93,3646.0,374.19,375.67,373.73,374.93,3646.0
2024-12-13 13:00:00,374.99,376.24,374.84,376.24,2372.0,374.99,376.24,374.84,376.24,2372.0
2024-12-13 13:30:00,376.71,376.71,375.78,376.23,2684.0,376.71,376.71,375.78,376.23,2684.0
2024-12-13 14:00:00,376.16,376.78,375.92,376.55,2547.0,376.16,376.78,375.92,376.55,2547.0
2024-12-13 14:30:00,376.81,377.87,376.71,377.66,6601.0,376.81,377.87,376.71,377.66,6601.0
2024-12-13 15:00:00,377.68,378.38,377.3,378.31,5723.0,377.68,378.38,377.3,378.31,5723.0
2024-12-13 15:30:00,378.3,379.1,377.83,378.57,27432.0,378.3,379.1,377.83,378.57,27432.0
2024-12-16 09:30:00,375.09,377.75,372.3,377.11,36029.0,375.09,377.75,372.3,377.11,36029.0
2024-12-16 10:00:00,375.72,377.52,375.02,376.95,17460.0,375.72,377.52,375.02,376.95,17460.0
2024-12-16 10:30:00,376.95,378.87,376.48,377.94,9625.0,376.95,378.87,376.48,377.94,9625.0
2024-12-16 11:00:00,377.88,378.83,376.36,376.86,8976.0,377.88,378.83,376.36,376.86,8976.0
2024-12-16 11:30:00,376.53,377.02,375.69,376.42,7659.0,376.53,377.02,375.69,376.42,7659.0
2024-12-16 12:00:00,376.98,377.79,376.25,377.7,6762.0,376.98,377.79,376.25,377.7,6762.0
2024-12-16 12:30:00,377.78,377.9,375.52,375.52,14861.0,377.78,377.9,375.52,375.52,14861.0
2024-12-16 13:00:00,376.05,376.39,375.0,376.1,7423.0,376.05,376.39,375.0,376.1,7423.0
2024-12-16 13:30:00,376.1,376.42,375.61,375.89,7479.0,376.1,376.42,375.61,375.89,7479.0
2024-12-16 14:00:00,376.11,376.7,374.93,374.93,6946.0,376.11,376.7,374.93,374.93,6946.0
2024-12-16 14:30:00,375.29,376.35,374.75,375.77,14242.0,375.29,376.35,374.75,375.77,14242.0
2024-12-16 15:00:00,375.52,375.98,373.78,374.0,20269.0,375.52,375.98,373.78,374.0,20269.0
2024-12-16 15:30:00,373.93,374.5,373.07,373.99,79033.0,373.93,374.5,373.07,373.99,79033.0
2024-12-17 09:30:00,371.4,379.0,371.4,375.94,43947.0,371.4,379.0,371.4,375.94,43947.0
2024-12-17 10:00:00,375.06,375.63,373.11,373.31,20280.0,375.06,375.63,373.11,373.31,20280.0
2024-12-17 10:30:00,373.11,373.61,371.25,372.49,9279.0,373.11,373.61,371.25,372.49,9279.0
2024-12-17 11:00:00,372.52,374.01,371.62,372.08,5098.0,372.52,374.01,371.62,372.08,5098.0
2024-12-17 11:30:00,371.77,372.75,371.71,372.18,23679.0,371.77,372.75,371.71,372.18,23679.0
2024-12-17 12:00:00,372.25,372.71,371.15,371.52,6845.0,372.25,372.71,371.15,371.52,6845.0
2024-12-17 12:30:00,371.89,372.78,371.89,372.57,23295.0,371.89,372.78,371.89,372.57,23295.0
2024-12-17 13:00:00,372.59,374.36,372.53,373.75,24907.0,372.59,374.36,372.53,373.75,24907.0
2024-12-17 13:30:00,373.8,373.96,372.97,373.45,21650.0,373.8,373.96,372.97,373.45,21650.0
2024-12-17 14:00:00,373.47,374.13,373.07,373.98,27732.0,373.47,374.13,373.07,373.98,27732.0
2024-12-17 14:30:00,373.99,374.97,373.12,374.97,11844.0,373.99,374.97,373.12,374.97,11844.0
2024-12-17 15:00:00,374.81,374.81,372.9,373.24,12837.0,374.81,374.81,372.9,373.24,12837.0
2024-12-17 15:30:00,373.27,374.53,372.94,373.56,38503.0,373.27,374.53,372.94,373.56,38503.0
2024-12-18 09:30:00,373.81,376.94,368.02,372.04,16818.0,373.81,376.94,368.02,372.04,16818.0
2024-12-18 10:00:00,373.11,374.81,372.27,373.91,20862.0,373.11,374.81,372.27,373.91,20862.0
2024-12-18 10:30:00,373.91,375.52,373.45,374.65,6745.0,373.91,375.52,373.45,374.65,6745.0
2024-12-18 11:00:00,373.83,375.67,373.26,375.67,10070.0,373.83,375.67,373.26,375.67,10070.0
2024-12-18 11:30:00,375.31,376.54,374.6,376.2,6611.0,375.31,376.54,374.6,376.2,6611.0
2024-12-18 12:00:00,376.96,378.2,376.71,377.41,9114.0,376.96,378.2,376.71,377.41,9114.0
2024-12-18 12:30:00,376.91,376.91,375.06,375.14,5637.0,376.91,376.91,375.06,375.14,5637.0
2024-12-18 13:00:00,375.04,376.02,374.97,375.21,6154.0,375.04,376.02,374.97,375.21,6154.0
2024-12-18 13:30:00,375.12,375.24,372.17,372.17,6750.0,375.12,375.24,372.17,372.17,6750.0
2024-12-18 14:00:00,372.6,372.98,367.11,367.55,20540.0,372.6,372.98,367.11,367.55,20540.0
2024-12-18 14:30:00,367.72,368.61,366.14,366.19,36263.0,367.72,368.61,366.14,366.19,36263.0
2024-12-18 15:00:00,366.19,367.99,364.82,365.41,32410.0,366.19,367.99,364.82,365.41,32410.0
2024-12-18 15:30:00,365.48,365.53,359.98,360.41,49129.0,365.48,365.53,359.98,360.41,49129.0
2024-12-19 09:30:00,359.17,361.99,354.62,358.23,23956.0,359.17,361.99,354.62,358.23,23956.0
2024-12-19 10:00:00,358.42,359.46,354.37,355.59,9195.0,358.42,359.46,354.37,355.59,9195.0
2024-12-19 10:30:00,356.18,357.97,355.07,356.77,12401.0,356.18,357.97,355.07,356.77,12401.0
2024-12-19 11:00:00,356.6,358.14,354.93,357.53,8190.0,356.6,358.14,354.93,357.53,8190.0
2024-12-19 11:30:00,357.41,358.17,357.32,357.72,6179.0,357.41,358.17,357.32,357.72,6179.0
2024-12-19 12:00:00,357.77,358.33,357.58,357.58,4908.0,357.77,358.33,357.58,357.58,4908.0
2024-12-19 12:30:00,357.46,357.52,355.72,356.44,4155.0,357.46,357.52,355.72,356.44,4155.0
2024-12-19 13:00:00,356.26,358.48,356.26,358.28,8091.0,356.26,358.48,356.26,358.28,8091.0
2024-12-19 13:30:00,358.3,360.68,358.19,359.98,6900.0,358.3,360.68,358.19,359.98,6900.0
2024-12-19 14:00:00,359.94,361.26,358.46,361.25,7606.0,359.94,361.26,358.46,361.25,7606.0
2024-12-19 14:30:00,360.89,361.19,359.61,360.42,10689.0,360.89,361.19,359.61,360.42,10689.0
2024-12-19 15:00:00,360.35,360.84,359.6,360.22,13764.0,360.35,360.84,359.6,360.22,13764.0
2024-12-19 15:30:00,360.4,361.38,359.78,360.11,45408.0,360.4,361.38,359.78,360.11,45408.0
2024-12-20 09:30:00,357.84,366.16,357.84,362.54,45858.0,357.84,366.16,357.84,362.54,45858.0
2024-12-20 10:00:00,363.43,364.98,363.06,364.68,7379.0,363.43,364.98,363.06,364.68,7379.0
2024-12-20 10:30:00,365.25,365.87,365.0,365.67,14173.0,365.25,365.87,365.0,365.67,14173.0
2024-12-20 11:00:00,365.81,368.45,365.8,368.44,11703.0,365.81,368.45,365.8,368.44,11703.0
2024-12-20 11:30:00,368.51,368.91,367.84,368.38,12721.0,368.51,368.91,367.84,368.38,12721.0
2024-12-20 12:00:00,368.24,368.77,367.47,368.38,5792.0,368.24,368.77,367.47,368.38,5792.0
2024-12-20 12:30:00,368.54,368.54,367.09,367.91,8310.0,368.54,368.54,367.09,367.91,8310.0
2024-12-20 13:00:00,367.96,368.4,366.95,366.95,8005.0,367.96,368.4,366.95,366.95,8005.0
2024-12-20 13:30:00,367.03,367.59,366.76,367.27,3847.0,367.03,367.59,366.76,367.27,3847.0
2024-12-20 14:00:00,366.94,367.55,366.72,367.41,9364.0,366.94,367.55,366.72,367.41,9364.0
2024-12-20 14:30:00,367.36,368.3,366.46,366.87,12389.0,367.36,368.3,366.46,366.87,12389.0
2024-12-20 15:00:00,366.86,369.62,366.86,368.34,20681.0,366.86,369.62,366.86,368.34,20681.0
2024-12-20 15:30:00,368.38,368.41,365.44,367.59,94900.0,368.38,368.41,365.44,367.59,94900.0
2024-12-23 09:30:00,363.56,367.42,361.19,365.56,6268.0,363.56,367.42,361.19,365.56,6268.0
2024-12-23 10:00:00,364.83,365.35,363.73,364.78,5347.0,364.83,365.35,363.73,364.78,5347.0
2024-12-23 10:30:00,364.71,367.04,364.68,366.77,10164.0,364.71,367.04,364.68,366.77,10164.0
2024-12-23 11:00:00,366.44,367.13,365.57,366.62,10830.0,366.44,367.13,365.57,366.62,10830.0
2024-12-23 11:30:00,366.46,368.29,366.46,368.11,7514.0,366.46,368.29,366.46,368.11,7514.0
2024-12-23 12:00:00,367.91,368.27,366.9,367.42,4406.0,367.91,368.27,366.9,367.42,4406.0
2024-12-23 12:30:00,366.95,369.43,366.92,369.08,5494.0,366.95,369.43,366.92,369.08,5494.0
2024-12-23 13:00:00,369.0,369.28,368.36,368.88,1871.0,369.0,369.28,368.36,368.88,1871.0
2024-12-23 13:30:00,368.71,369.46,368.02,369.24,3205.0,368.71,369.46,368.02,369.24,3205.0
2024-12-23 14:00:00,369.15,369.66,368.61,369.11,1541.0,369.15,369.66,368.61,369.11,1541.0
2024-12-23 14:30:00,369.63,370.0,369.07,369.74,2512.0,369.63,370.0,369.07,369.74,2512.0
2024-12-23 15:00:00,369.74,369.74,368.47,369.46,6672.0,369.74,369.74,368.47,369.46,6672.0
2024-12-23 15:30:00,369.47,369.62,368.34,369.15,22691.0,369.47,369.62,368.34,369.15,22691.0
2024-12-24 09:30:00,369.26,370.38,367.16,370.23,2559.0,369.26,370.38,367.16,370.23,2559.0
2024-12-24 10:00:00,371.4,372.21,369.95,372.14,1609.0,371.4,372.21,369.95,372.14,1609.0
2024-12-24 10:30:00,371.63,373.55,371.53,372.29,7348.0,371.63,373.55,371.53,372.29,7348.0
2024-12-24 11:00:00,372.55,372.82,370.91,370.91,3402.0,372.55,372.82,370.91,370.91,3402.0
2024-12-24 11:30:00,370.91,372.01,370.89,371.12,4430.0,370.91,372.01,370.89,371.12,4430.0
2024-12-24 12:00:00,370.96,372.21,370.89,372.21,1601.0,370.96,372.21,370.89,372.21,1601.0
2024-12-24 12:30:00,371.99,373.32,371.74,373.23,8878.0,371.99,373.32,371.74,373.23,8878.0
2024-12-26 09:30:00,369.9,372.88,368.83,370.37,5487.0,369.9,372.88,368.83,370.37,5487.0
2024-12-26 10:00:00,370.94,371.59,370.49,370.49,1612.0,370.94,371.59,370.49,370.49,1612.0
2024-12-26 10:30:00,371.47,372.74,370.95,372.18,5571.0,371.47,372.74,370.95,372.18,5571.0
2024-12-26 11:00:00,372.18,373.62,372.18,373.15,10706.0,372.18,373.62,372.18,373.15,10706.0
2024-12-26 11:30:00,373.12,374.17,373.12,374.16,2272.0,373.12,374.17,373.12,374.16,2272.0
2024-12-26 12:00:00,374.52,375.2,374.07,374.23,30930.0,374.52,375.2,374.07,374.23,30930.0
2024-12-26 12:30:00,374.23,375.98,374.23,374.32,54923.0,374.23,375.98,374.23,374.32,54923.0
2024-12-26 13:00:00,374.16,375.52,373.85,375.11,9546.0,374.16,375.52,373.85,375.11,9546.0
2024-12-26 13:30:00,375.11,375.36,374.62,375.26,2641.0,375.11,375.36,374.62,375.26,2641.0
2024-12-26 14:00:00,375.83,375.88,374.68,374.78,3061.0,375.83,375.88,374.68,374.78,3061.0
2024-12-26 14:30:00,374.85,375.29,374.84,375.29,2491.0,374.85,375.29,374.84,375.29,2491.0
2024-12-26 15:00:00,375.26,376.09,374.95,375.88,6495.0,375.26,376.09,374.95,375.88,6495.0
2024-12-26 15:30:00,375.74,377.7,375.67,376.99,18355.0,375.74,377.7,375.67,376.99,18355.0
2024-12-27 09:30:00,374.66,376.98,374.66,376.98,3993.0,374.66,376.98,374.66,376.98,3993.0
2024-12-27 10:00:00,377.12,377.12,374.27,374.75,9199.0,377.12,377.12,374.27,374.75,9199.0
2024-12-27 10:30:00,374.32,374.95,374.14,374.38,2786.0,374.32,374.95,374.14,374.38,2786.0
2024-12-27 11:00:00,374.04,374.99,372.57,374.99,2468.0,374.04,374.99,372.57,374.99,2468.0
2024-12-27 11:30:00,375.0,376.96,373.79,373.8,18416.0,375.0,376.96,373.79,373.8,18416.0
2024-12-27 12:00:00,374.17,374.17,372.75,373.46,2160.0,374.17,374.17,372.75,373.46,2160.0
2024-12-27 12:30:00,373.26,373.4,372.33,373.35,1742.0,373.26,373.4,372.33,373.35,1742.0
2024-12-27 13:00:00,373.13,373.55,373.06,373.55,1200.0,373.13,373.55,373.06,373.55,1200.0
2024-12-27 13:30:00,373.19,374.98,373.18,374.82,1624.0,373.19,374.98,373.18,374.82,1624.0
2024-12-27 14:00:00,374.77,375.38,374.24,374.81,1400.0,374.77,375.38,374.24,374.81,1400.0
2024-12-27 14:30:00,374.6,375.95,374.6,375.8,1041.0,374.6,375.95,374.6,375.8,1041.0
2024-12-27 15:00:00,376.1,376.1,374.24,374.65,3472.0,376.1,376.1,374.24,374.65,3472.0
2024-12-27 15:30:00,374.63,375.41,374.05,374.81,20357.0,374.63,375.41,374.05,374.81,20357.0
2024-12-30 09:30:00,370.85,370.85,367.21,368.74,3192.0,370.85,370.85,367.21,368.74,3192.0
2024-12-30 10:00:00,367.49,370.84,367.49,369.61,8632.0,367.49,370.84,367.49,369.61,8632.0
2024-12-30 10:30:00,369.64,370.04,368.5,369.3,7488.0,369.64,370.04,368.5,369.3,7488.0
2024-12-30 11:00:00,370.39,370.91,370.27,370.88,1229.0,370.39,370.91,370.27,370.88,1229.0
2024-12-30 11:30:00,371.96,371.96,371.01,371.87,2673.0,371.96,371.96,371.01,371.87,2673.0
2024-12-30 12:00:00,372.08,372.52,371.89,371.99,1056.0,372.08,372.52,371.89,371.99,1056.0
2024-12-30 12:30:00,372.07,372.89,371.7,371.86,6119.0,372.07,372.89,371.7,371.86,6119.0
2024-12-30 13:00:00,372.41,372.98,372.41,372.94,852.0,372.41,372.98,372.41,372.94,852.0
2024-12-30 13:30:00,373.06,373.7,372.47,373.46,6654.0,373.06,373.7,372.47,373.46,6654.0
2024-12-30 14:00:00,373.47,373.47,372.48,372.7,2196.0,373.47,373.47,372.48,372.7,2196.0
2024-12-30 14:30:00,372.71,372.85,372.05,372.85,1115.0,372.71,372.85,372.05,372.85,1115.0
2024-12-30 15:00:00,372.61,373.18,372.15,372.15,2752.0,372.61,373.18,372.15,372.15,2752.0
2024-12-30 15:30:00,372.18,373.41,370.84,371.09,15712.0,372.18,373.41,370.84,371.09,15712.0
2024-12-31 09:30:00,370.45,375.94,369.76,374.33,7611.0,370.45,375.94,369.76,374.33,7611.0
2024-12-31 10:00:00,373.52,374.38,372.63,373.43,1947.0,373.52,374.38,372.63,373.43,1947.0
2024-12-31 10:30:00,373.4,374.33,372.35,372.65,3989.0,373.4,374.33,372.35,372.65,3989.0
2024-12-31 11:00:00,372.55,372.55,370.76,371.23,2749.0,372.55,372.55,370.76,371.23,2749.0
2024-12-31 11:30:00,371.27,371.58,370.91,371.09,3085.0,371.27,371.58,370.91,371.09,3085.0
2024-12-31 12:00:00,370.81,371.12,370.45,370.45,411.0,370.81,371.12,370.45,370.45,411.0
2024-12-31 12:30:00,370.31,370.89,370.19,370.87,810.0,370.31,370.89,370.19,370.87,810.0
2024-12-31 13:00:00,371.49,371.5,370.65,370.74,1104.0,371.49,371.5,370.65,370.74,1104.0
2024-12-31 13:30:00,370.84,371.89,370.84,371.44,1200.0,370.84,371.89,370.84,371.44,1200.0
2024-12-31 14:00:00,371.06,371.97,370.75,371.2,1900.0,371.06,371.97,370.75,371.2,1900.0
2024-12-31 14:30:00,371.12,371.16,370.32,371.16,1336.0,371.12,371.16,370.32,371.16,1336.0
2024-12-31 15:00:00,371.62,371.88,370.52,371.21,1956.0,371.62,371.88,370.52,371.21,1956.0
2024-12-31 15:30:00,370.71,371.37,370.15,370.53,20427.0,370.71,371.37,370.15,370.53,20427.0
2025-01-02 09:30:00,373.06,375.56,369.11,373.89,14650.0,373.06,375.56,369.11,373.89,14650.0
2025-01-02 10:00:00,373.03,374.34,371.15,372.08,7028.0,373.03,374.34,371.15,372.08,7028.0
2025-01-02 10:30:00,372.48,372.74,371.09,371.47,6033.0,372.48,372.74,371.09,371.47,6033.0
2025-01-02 11:00:00,370.31,370.32,369.4,369.77,7947.0,370.31,370.32,369.4,369.77,7947.0
2025-01-02 11:30:00,369.26,371.06,369.2,369.93,3373.0,369.26,371.06,369.2,369.93,3373.0
2025-01-02 12:00:00,369.66,370.8,368.6,369.08,5633.0,369.66,370.8,368.6,369.08,5633.0
2025-01-02 12:30:00,368.54,368.66,367.39,367.98,3029.0,368.54,368.66,367.39,367.98,3029.0
2025-01-02 13:00:00,368.0,368.68,367.36,367.69,7357.0,368.0,368.68,367.36,367.69,7357.0
2025-01-02 13:30:00,367.64,368.04,366.9,367.36,2467.0,367.64,368.04,366.9,367.36,2467.0
2025-01-02 14:00:00,367.31,367.97,366.74,367.48,4752.0,367.31,367.97,366.74,367.48,4752.0
2025-01-02 14:30:00,367.31,367.64,366.49,366.58,8503.0,367.31,367.64,366.49,366.58,8503.0
2025-01-02 15:00:00,366.38,369.44,365.98,369.09,7070.0,366.38,369.44,365.98,369.09,7070.0
2025-01-02 15:30:00,369.01,369.75,366.9,368.34,40968.0,369.01,369.75,366.9,368.34,40968.0
2025-01-03 09:30:00,369.72,371.66,368.0,368.15,5019.0,369.72,371.66,368.0,368.15,5019.0
2025-01-03 10:00:00,367.74,370.51,367.74,370.29,2732.0,367.74,370.51,367.74,370.29,2732.0
2025-01-03 10:30:00,370.18,371.22,369.72,370.79,2204.0,370.18,371.22,369.72,370.79,2204.0
2025-01-03 11:00:00,370.61,371.05,370.01,370.3,4324.0,370.61,371.05,370.01,370.3,4324.0
2025-01-03 11:30:00,370.19,372.19,370.06,372.18,2696.0,370.19,372.19,370.06,372.18,2696.0
2025-01-03 12:00:00,372.19,372.85,372.18,372.62,1618.0,372.19,372.85,372.18,372.62,1618.0
2025-01-03 12:30:00,372.28,372.28,371.17,371.89,3606.0,372.28,372.28,371.17,371.89,3606.0
2025-01-03 13:00:00,371.78,372.62,371.09,372.62,3966.0,371.78,372.62,371.09,372.62,3966.0
2025-01-03 13:30:00,373.4,373.54,372.8,372.8,1344.0,373.4,373.54,372.8,372.8,1344.0
2025-01-03 14:00:00,373.19,373.35,372.89,373.29,1770.0,373.19,373.35,372.89,373.29,1770.0
2025-01-03 14:30:00,373.71,373.79,372.63,372.69,1985.0,373.71,373.79,372.63,372.69,1985.0
2025-01-03 15:00:00,372.96,373.37,372.27,372.93,3566.0,372.96,373.37,372.27,372.93,3566.0
2025-01-03 15:30:00,372.93,372.94,371.18,371.76,26227.0,372.93,372.94,371.18,371.76,26227.0
2025-01-06 09:30:00,370.8,379.5,369.83,376.94,6027.0,370.8,379.5,369.83,376.94,6027.0
2025-01-06 10:00:00,376.34,378.45,375.47,375.94,14730.0,376.34,378.45,375.47,375.94,14730.0
2025-01-06 10:30:00,375.67,377.75,375.4,377.75,22188.0,375.67,377.75,375.4,377.75,22188.0
2025-01-06 11:00:00,377.75,378.87,376.73,378.62,4946.0,377.75,378.87,376.73,378.62,4946.0
2025-01-06 11:30:00,378.54,380.38,378.39,380.38,6747.0,378.54,380.38,378.39,380.38,6747.0
2025-01-06 12:00:00,380.0,380.29,379.18,379.68,3518.0,380.0,380.29,379.18,379.68,3518.0
2025-01-06 12:30:00,378.79,380.11,378.26,378.53,3000.0,378.79,380.11,378.26,378.53,3000.0
2025-01-06 13:00:00,378.86,380.9,377.93,380.42,4501.0,378.86,380.9,377.93,380.42,4501.0
2025-01-06 13:30:00,380.37,380.45,378.75,380.02,7548.0,380.37,380.45,378.75,380.02,7548.0
2025-01-06 14:00:00,379.32,379.6,377.61,378.1,4705.0,379.32,379.6,377.61,378.1,4705.0
2025-01-06 14:30:00,377.85,379.3,377.84,378.75,7114.0,377.85,379.3,377.84,378.75,7114.0
2025-01-06 15:00:00,378.54,378.7,377.42,378.53,9811.0,378.54,378.7,377.42,378.53,9811.0
2025-01-06 15:30:00,378.59,378.8,377.03,377.79,31658.0,378.59,378.8,377.03,377.79,31658.0
2025-01-07 09:30:00,378.08,385.34,378.08,385.34,5901.0,378.08,385.34,378.08,385.34,5901.0
2025-01-07 10:00:00,384.45,384.45,379.41,383.59,4401.0,384.45,384.45,379.41,383.59,4401.0
2025-01-07 10:30:00,382.6,382.6,377.55,380.29,10155.0,382.6,382.6,377.55,380.29,10155.0
2025-01-07 11:00:00,380.55,380.55,376.57,377.63,5740.0,380.55,380.55,376.57,377.63,5740.0
2025-01-07 11:30:00,377.54,378.06,376.17,376.83,4779.0,377.54,378.06,376.17,376.83,4779.0
2025-01-07 12:00:00,377.55,378.03,376.88,377.22,3758.0,377.55,378.03,376.88,377.22,3758.0
2025-01-07 12:30:00,378.02,378.87,376.75,377.03,3402.0,378.02,378.87,376.75,377.03,3402.0
2025-01-07 13:00:00,377.83,378.48,377.36,378.33,5782.0,377.83,378.48,377.36,378.33,5782.0
2025-01-07 13:30:00,378.44,378.48,377.83,378.04,2148.0,378.44,378.48,377.83,378.04,2148.0
2025-01-07 14:00:00,378.05,378.19,376.83,377.71,10330.0,378.05,378.19,376.83,377.71,10330.0
2025-01-07 14:30:00,377.59,377.59,376.69,376.69,2831.0,377.59,377.59,376.69,376.69,2831.0
2025-01-07 15:00:00,376.43,376.43,374.99,375.44,3502.0,376.43,376.43,374.99,375.44,3502.0
2025-01-07 15:30:00,375.62,377.88,374.81,377.39,18224.0,375.62,377.88,374.81,377.39,18224.0
2025-01-08 09:30:00,376.28,376.28,371.19,372.69,5326.0,376.28,376.28,371.19,372.69,5326.0
2025-01-08 10:00:00,372.75,373.75,372.03,372.46,9074.0,372.75,373.75,372.03,372.46,9074.0
2025-01-08 10:30:00,371.98,374.14,371.33,374.14,11246.0,371.98,374.14,371.33,374.14,11246.0
2025-01-08 11:00:00,373.72,373.86,372.6,372.79,2645.0,373.72,373.86,372.6,372.79,2645.0
2025-01-08 11:30:00,372.78,374.16,372.63,374.16,8097.0,372.78,374.16,372.63,374.16,8097.0
2025-01-08 12:00:00,373.98,373.98,372.78,372.86,2936.0,373.98,373.98,372.78,372.86,2936.0
2025-01-08 12:30:00,373.18,373.19,372.29,372.92,3883.0,373.18,373.19,372.29,372.92,3883.0
2025-01-08 13:00:00,373.31,374.16,373.31,373.84,3689.0,373.31,374.16,373.31,373.84,3689.0
2025-01-08 13:30:00,374.02,374.7,373.23,373.27,2626.0,374.02,374.7,373.23,373.27,2626.0
2025-01-08 14:00:00,373.09,374.75,373.09,374.71,9862.0,373.09,374.75,373.09,374.71,9862.0
2025-01-08 14:30:00,374.91,376.79,374.47,375.61,36826.0,374.91,376.79,374.47,375.61,36826.0
2025-01-08 15:00:00,375.63,376.41,375.24,375.73,17769.0,375.63,376.41,375.24,375.73,17769.0
2025-01-08 15:30:00,375.69,376.28,373.02,373.72,72780.0,375.69,376.28,373.02,373.72,72780.0
2025-01-10 09:30:00,369.49,382.85,369.49,379.1,56677.0,369.49,382.85,369.49,379.1,56677.0
2025-01-10 10:00:00,378.53,378.55,374.07,376.86,52035.0,378.53,378.55,374.07,376.86,52035.0
2025-01-10 10:30:00,377.02,380.25,376.84,380.25,12332.0,377.02,380.25,376.84,380.25,12332.0
2025-01-10 11:00:00,380.25,380.65,379.51,379.51,5065.0,380.25,380.65,379.51,379.51,5065.0
2025-01-10 11:30:00,379.51,379.98,378.52,378.81,4688.0,379.51,379.98,378.52,378.81,4688.0
2025-01-10 12:00:00,378.3,378.78,377.31,378.31,9716.0,378.3,378.78,377.31,378.31,9716.0
2025-01-10 12:30:00,377.95,378.77,377.2,377.62,6527.0,377.95,378.77,377.2,377.62,6527.0
2025-01-10 13:00:00,377.49,378.72,377.36,378.23,4344.0,377.49,378.72,377.36,378.23,4344.0
2025-01-10 13:30:00,378.09,378.77,377.67,378.35,4311.0,378.09,378.77,377.67,378.35,4311.0
2025-01-10 14:00:00,378.25,378.45,376.64,378.38,6123.0,378.25,378.45,376.64,378.38,6123.0
2025-01-10 14:30:00,378.38,379.48,378.0,378.61,22052.0,378.38,379.48,378.0,378.61,22052.0
2025-01-10 15:00:00,378.94,379.39,378.34,379.05,15997.0,378.94,379.39,378.34,379.05,15997.0
2025-01-10 15:30:00,379.3,382.55,379.19,380.37,66633.0,379.3,382.55,379.19,380.37,66633.0
2025-01-13 09:30:00,381.21,399.31,381.21,394.94,28878.0,381.21,399.31,381.21,394.94,28878.0
2025-01-13 10:00:00,394.94,394.94,390.98,392.1,15433.0,394.94,394.94,390.98,392.1,15433.0
2025-01-13 10:30:00,392.84,397.23,392.77,397.23,9590.0,392.84,397.23,392.77,397.23,9590.0
2025-01-13 11:00:00,397.13,398.12,395.73,398.03,12408.0,397.13,398.12,395.73,398.03,12408.0
2025-01-13 11:30:00,398.06,398.06,393.59,394.08,12626.0,398.06,398.06,393.59,394.08,12626.0
2025-01-13 12:00:00,393.98,396.5,393.41,396.09,6299.0,393.98,396.5,393.41,396.09,6299.0
2025-01-13 12:30:00,396.13,398.17,395.37,398.17,5284.0,396.13,398.17,395.37,398.17,5284.0
2025-01-13 13:00:00,397.99,398.89,397.08,397.5,7761.0,397.99,398.89,397.08,397.5,7761.0
2025-01-13 13:30:00,398.37,401.0,397.47,400.02,13134.0,398.37,401.0,397.47,400.02,13134.0
2025-01-13 14:00:00,399.79,400.61,399.17,400.53,13584.0,399.79,400.61,399.17,400.53,13584.0
2025-01-13 14:30:00,400.41,400.68,397.22,397.22,19098.0,400.41,400.68,397.22,397.22,19098.0
2025-01-13 15:00:00,397.05,398.12,395.65,397.66,14581.0,397.05,398.12,395.65,397.66,14581.0
2025-01-13 15:30:00,398.04,399.88,397.68,399.57,45919.0,398.04,399.88,397.68,399.57,45919.0
2025-01-14 09:30:00,400.87,405.04,400.87,404.53,33350.0,400.87,405.04,400.87,404.53,33350.0
2025-01-14 10:00:00,404.68,406.78,401.18,402.37,32345.0,404.68,406.78,401.18,402.37,32345.0
2025-01-14 10:30:00,401.52,402.9,399.04,399.48,15893.0,401.52,402.9,399.04,399.48,15893.0
2025-01-14 11:00:00,399.01,399.18,395.98,397.73,9798.0,399.01,399.18,395.98,397.73,9798.0
2025-01-14 11:30:00,397.58,398.27,396.7,397.84,9693.0,397.58,398.27,396.7,397.84,9693.0
2025-01-14 12:00:00,397.45,397.81,395.73,396.44,16573.0,397.45,397.81,395.73,396.44,16573.0
2025-01-14 12:30:00,396.24,397.55,395.24,397.47,9603.0,396.24,397.55,395.24,397.47,9603.0
2025-01-14 13:00:00,397.23,399.92,397.23,399.58,8772.0,397.23,399.92,397.23,399.58,8772.0
2025-01-14 13:30:00,399.79,401.23,399.13,400.91,8283.0,399.79,401.23,399.13,400.91,8283.0
2025-01-14 14:00:00,400.91,402.82,400.75,402.16,8766.0,400.91,402.82,400.75,402.16,8766.0
2025-01-14 14:30:00,402.26,402.88,401.21,402.05,10142.0,402.26,402.88,401.21,402.05,10142.0
2025-01-14 15:00:00,401.97,403.71,401.31,403.57,19806.0,401.97,403.71,401.31,403.57,19806.0
2025-01-14 15:30:00,403.57,405.6,402.6,404.57,111129.0,403.57,405.6,402.6,404.57,111129.0
2025-01-15 09:30:00,404.5,409.99,404.5,408.74,13106.0,404.5,409.99,404.5,408.74,13106.0
2025-01-15 10:00:00,408.74,411.58,408.38,411.24,11671.0,408.74,411.58,408.38,411.24,11671.0
2025-01-15 10:30:00,411.24,411.24,405.18,405.25,26799.0,411.24,411.24,405.18,405.25,26799.0
2025-01-15 11:00:00,405.25,405.26,384.69,385.75,128041.0,405.25,405.26,384.69,385.75,128041.0
2025-01-15 11:30:00,386.71,398.26,383.71,398.26,63568.0,386.71,398.26,383.71,398.26,63568.0
2025-01-15 12:00:00,398.27,401.0,398.27,400.18,13490.0,398.27,401.0,398.27,400.18,13490.0
2025-01-15 12:30:00,400.9,401.66,398.79,400.17,17958.0,400.9,401.66,398.79,400.17,17958.0
2025-01-15 13:00:00,400.19,401.9,399.45,400.48,3031.0,400.19,401.9,399.45,400.48,3031.0
2025-01-15 13:30:00,401.13,401.47,399.82,400.37,4277.0,401.13,401.47,399.82,400.37,4277.0
2025-01-15 14:00:00,400.37,400.37,396.82,397.6,7751.0,400.37,400.37,396.82,397.6,7751.0
2025-01-15 14:30:00,397.97,398.28,395.44,397.09,8978.0,397.97,398.28,395.44,397.09,8978.0
2025-01-15 15:00:00,396.05,398.74,396.04,398.04,8515.0,396.05,398.74,396.04,398.04,8515.0
2025-01-15 15:30:00,397.88,398.92,396.6,397.51,39035.0,397.88,398.92,396.6,397.51,39035.0
2025-01-16 09:30:00,398.37,398.37,387.56,390.65,34159.0,398.37,398.37,387.56,390.65,34159.0
2025-01-16 10:00:00,390.64,395.0,390.64,395.0,18043.0,390.64,395.0,390.64,395.0,18043.0
2025-01-16 10:30:00,394.85,399.68,394.39,399.68,4180.0,394.85,399.68,394.39,399.68,4180.0
2025-01-16 11:00:00,400.23,401.0,398.67,399.52,8717.0,400.23,401.0,398.67,399.52,8717.0
2025-01-16 11:30:00,400.79,401.74,399.99,401.62,8032.0,400.79,401.74,399.99,401.62,8032.0
2025-01-16 12:00:00,401.89,402.0,400.91,401.5,6137.0,401.89,402.0,400.91,401.5,6137.0
2025-01-16 12:30:00,401.46,402.76,401.45,401.74,20632.0,401.46,402.76,401.45,401.74,20632.0
2025-01-16 13:00:00,402.22,403.75,402.21,403.33,6480.0,402.22,403.75,402.21,403.33,6480.0
2025-01-16 13:30:00,403.31,403.56,402.37,403.09,2917.0,403.31,403.56,402.37,403.09,2917.0
2025-01-16 14:00:00,403.22,404.45,403.22,404.08,2547.0,403.22,404.45,403.22,404.08,2547.0
2025-01-16 14:30:00,404.04,406.14,403.97,404.55,4845.0,404.04,406.14,403.97,404.55,4845.0
2025-01-16 15:00:00,404.83,405.38,403.74,403.74,3408.0,404.83,405.38,403.74,403.74,3408.0
2025-01-16 15:30:00,403.81,405.86,403.81,405.4,17775.0,403.81,405.86,403.81,405.4,17775.0
2025-01-17 09:30:00,406.71,411.51,403.21,404.0,49144.0,406.71,411.51,403.21,404.0,49144.0
2025-01-17 10:00:00,404.15,406.0,403.25,404.55,18208.0,404.15,406.0,403.25,404.55,18208.0
2025-01-17 10:30:00,404.6,404.62,402.67,403.1,10342.0,404.6,404.62,402.67,403.1,10342.0
2025-01-17 11:00:00,403.1,404.42,401.62,403.46,13405.0,403.1,404.42,401.62,403.46,13405.0
2025-01-17 11:30:00,403.42,404.26,402.24,403.3,5597.0,403.42,404.26,402.24,403.3,5597.0
2025-01-17 12:00:00,403.0,404.84,403.0,404.58,5124.0,403.0,404.84,403.0,404.58,5124.0
2025-01-17 12:30:00,404.57,404.91,402.71,404.29,4968.0,404.57,404.91,402.71,404.29,4968.0
2025-01-17 13:00:00,404.77,404.77,403.54,403.95,5289.0,404.77,404.77,403.54,403.95,5289.0
2025-01-17 13:30:00,403.94,404.27,402.83,403.54,22080.0,403.94,404.27,402.83,403.54,22080.0
2025-01-17 14:00:00,403.79,404.44,403.6,404.04,9940.0,403.79,404.44,403.6,404.04,9940.0
2025-01-17 14:30:00,404.38,405.61,404.11,404.12,3133.0,404.38,405.61,404.11,404.12,3133.0
2025-01-17 15:00:00,404.09,404.38,403.5,403.58,4853.0,404.09,404.38,403.5,403.58,4853.0
2025-01-17 15:30:00,403.6,405.11,403.29,403.53,36423.0,403.6,405.11,403.29,403.53,36423.0
2025-01-21 09:30:00,405.74,411.23,402.22,408.85,16591.0,405.74,411.23,402.22,408.85,16591.0
2025-01-21 10:00:00,409.74,411.75,409.42,411.32,14378.0,409.74,411.75,409.42,411.32,14378.0
2025-01-21 10:30:00,412.4,412.4,408.58,409.46,5704.0,412.4,412.4,408.58,409.46,5704.0
2025-01-21 11:00:00,409.88,411.92,409.38,411.52,8213.0,409.88,411.92,409.38,411.52,8213.0
2025-01-21 11:30:00,411.56,413.5,411.43,413.02,100163.0,411.56,413.5,411.43,413.02,100163.0
2025-01-21 12:00:00,412.89,415.31,412.69,414.99,8917.0,412.89,415.31,412.69,414.99,8917.0
2025-01-21 12:30:00,415.09,416.03,414.68,415.17,6036.0,415.09,416.03,414.68,415.17,6036.0
2025-01-21 13:00:00,415.1,415.55,413.7,413.96,7070.0,415.1,415.55,413.7,413.96,7070.0
2025-01-21 13:30:00,414.01,415.33,413.74,414.42,7741.0,414.01,415.33,413.74,414.42,7741.0
2025-01-21 14:00:00,414.41,415.28,413.81,413.94,5679.0,414.41,415.28,413.81,413.94,5679.0
2025-01-21 14:30:00,413.81,415.39,413.81,415.26,6824.0,413.81,415.39,413.81,415.26,6824.0
2025-01-21 15:00:00,415.23,416.24,413.99,415.56,180223.0,415.23,416.24,413.99,415.56,180223.0
2025-01-21 15:30:00,415.61,415.65,412.37,413.39,33321.0,415.61,415.65,412.37,413.39,33321.0
2025-01-22 09:30:00,411.62,412.58,408.37,411.32,8468.0,411.62,412.58,408.37,411.32,8468.0
2025-01-22 10:00:00,410.65,412.22,409.07,409.2,16708.0,410.65,412.22,409.07,409.2,16708.0
2025-01-22 10:30:00,408.25,409.45,408.24,408.88,7864.0,408.25,409.45,408.24,408.88,7864.0
2025-01-22 11:00:00,408.87,409.85,408.25,409.61,11494.0,408.87,409.85,408.25,409.61,11494.0
2025-01-22 11:30:00,409.69,412.7,409.51,412.11,15395.0,409.69,412.7,409.51,412.11,15395.0
2025-01-22 12:00:00,411.53,413.0,411.36,411.36,6775.0,411.53,413.0,411.36,411.36,6775.0
2025-01-22 12:30:00,411.37,412.51,410.51,410.84,4808.0,411.37,412.51,410.51,410.84,4808.0
2025-01-22 13:00:00,410.82,411.51,410.09,410.74,11098.0,410.82,411.51,410.09,410.74,11098.0
2025-01-22 13:30:00,411.14,411.58,409.69,410.07,5804.0,411.14,411.58,409.69,410.07,5804.0
2025-01-22 14:00:00,410.07,410.47,409.04,410.31,11389.0,410.07,410.47,409.04,410.31,11389.0
2025-01-22 14:30:00,410.31,410.42,408.9,408.95,7181.0,410.31,410.42,408.9,408.95,7181.0
2025-01-22 15:00:00,408.96,409.7,408.72,409.01,9223.0,408.96,409.7,408.72,409.01,9223.0
2025-01-22 15:30:00,409.09,409.45,408.04,408.58,52084.0,409.09,409.45,408.04,408.58,52084.0
2025-01-23 09:30:00,409.37,409.49,399.52,400.29,22321.0,409.37,409.49,399.52,400.29,22321.0
2025-01-23 10:00:00,402.43,404.28,401.89,402.73,7539.0,402.43,404.28,401.89,402.73,7539.0
2025-01-23 10:30:00,402.54,406.94,402.48,405.52,18042.0,402.54,406.94,402.48,405.52,18042.0
2025-01-23 11:00:00,405.84,408.36,405.38,407.5,3236.0,405.84,408.36,405.38,407.5,3236.0
2025-01-23 11:30:00,406.9,407.95,406.89,407.3,2780.0,406.9,407.95,406.89,407.3,2780.0
2025-01-23 12:00:00,406.75,408.89,406.75,408.89,2175.0,406.75,408.89,406.75,408.89,2175.0
2025-01-23 12:30:00,408.98,410.29,408.92,410.08,4264.0,408.98,410.29,408.92,410.08,4264.0
2025-01-23 13:00:00,410.08,410.77,409.69,410.77,3254.0,410.08,410.77,409.69,410.77,3254.0
2025-01-23 13:30:00,410.79,412.13,410.7,411.69,14945.0,410.79,412.13,410.7,411.69,14945.0
2025-01-23 14:00:00,411.67,412.02,411.0,411.44,3246.0,411.67,412.02,411.0,411.44,3246.0
2025-01-23 14:30:00,411.44,411.78,410.61,411.78,3514.0,411.44,411.78,410.61,411.78,3514.0
2025-01-23 15:00:00,411.72,412.69,411.26,412.69,9464.0,411.72,412.69,411.26,412.69,9464.0
2025-01-23 15:30:00,412.6,413.68,411.77,412.79,32403.0,412.6,413.68,411.77,412.79,32403.0
2025-01-24 09:30:00,412.16,413.22,409.32,412.15,5931.0,412.16,413.22,409.32,412.15,5931.0
2025-01-24 10:00:00,413.17,413.17,411.16,412.81,6060.0,413.17,413.17,411.16,412.81,6060.0
2025-01-24 10:30:00,412.36,413.1,411.26,411.99,2230.0,412.36,413.1,411.26,411.99,2230.0
2025-01-24 11:00:00,411.72,411.72,410.52,411.16,1225.0,411.72,411.72,410.52,411.16,1225.0
2025-01-24 11:30:00,411.19,413.22,411.11,412.61,3649.0,411.19,413.22,411.11,412.61,3649.0
2025-01-24 12:00:00,413.06,413.72,411.96,412.19,9237.0,413.06,413.72,411.96,412.19,9237.0
2025-01-24 12:30:00,412.19,414.2,411.29,411.6,16923.0,412.19,414.2,411.29,411.6,16923.0
2025-01-24 13:00:00,411.29,411.9,410.55,410.73,4853.0,411.29,411.9,410.55,410.73,4853.0
2025-01-24 13:30:00,410.94,411.67,409.76,410.9,5825.0,410.94,411.67,409.76,410.9,5825.0
2025-01-24 14:00:00,410.57,412.53,410.57,412.25,7279.0,410.57,412.53,410.57,412.25,7279.0
2025-01-24 14:30:00,412.67,412.96,411.62,412.67,6466.0,412.67,412.96,411.62,412.67,6466.0
2025-01-24 15:00:00,412.52,412.75,411.41,411.9,7361.0,412.52,412.75,411.41,411.9,7361.0
2025-01-24 15:30:00,411.6,411.6,409.7,411.51,21439.0,411.6,411.6,409.7,411.51,21439.0
2025-01-27 09:30:00,412.7,412.79,409.4,409.86,17585.0,412.7,412.79,409.4,409.86,17585.0
2025-01-27 10:00:00,410.77,412.99,410.23,411.48,7305.0,410.77,412.99,410.23,411.48,7305.0
2025-01-27 10:30:00,411.69,412.51,410.87,411.55,3025.0,411.69,412.51,410.87,411.55,3025.0
2025-01-27 11:00:00,411.28,413.53,410.76,413.47,5126.0,411.28,413.53,410.76,413.47,5126.0
2025-01-27 11:30:00,413.74,413.96,412.02,412.19,3422.0,413.74,413.96,412.02,412.19,3422.0
2025-01-27 12:00:00,412.4,415.19,411.98,415.19,4097.0,412.4,415.19,411.98,415.19,4097.0
2025-01-27 12:30:00,414.43,414.83,412.84,412.85,1889.0,414.43,414.83,412.84,412.85,1889.0
2025-01-27 13:00:00,412.71,412.74,410.74,411.16,4998.0,412.71,412.74,410.74,411.16,4998.0
2025-01-27 13:30:00,411.14,412.64,411.01,411.66,5640.0,411.14,412.64,411.01,411.66,5640.0
2025-01-27 14:00:00,412.24,412.83,411.34,412.83,1606.0,412.24,412.83,411.34,412.83,1606.0
2025-01-27 14:30:00,412.44,413.05,412.42,412.48,2280.0,412.44,413.05,412.42,412.48,2280.0
2025-01-27 15:00:00,412.33,413.1,411.24,412.88,4094.0,412.33,413.1,411.24,412.88,4094.0
2025-01-27 15:30:00,412.85,414.47,412.51,414.47,21736.0,412.85,414.47,412.51,414.47,21736.0
2025-01-28 09:30:00,417.47,419.25,412.64,415.0,26675.0,417.47,419.25,412.64,415.0,26675.0
2025-01-28 10:00:00,417.17,417.49,415.1,416.47,6923.0,417.17,417.49,415.1,416.47,6923.0
2025-01-28 10:30:00,416.79,419.28,416.45,418.55,3276.0,416.79,419.28,416.45,418.55,3276.0
2025-01-28 11:00:00,418.56,418.56,414.01,414.01,3593.0,418.56,418.56,414.01,414.01,3593.0
2025-01-28 11:30:00,414.5,415.43,413.58,415.25,9275.0,414.5,415.43,413.58,415.25,9275.0
2025-01-28 12:00:00,415.51,415.73,414.28,414.28,4143.0,415.51,415.73,414.28,414.28,4143.0
2025-01-28 12:30:00,414.31,416.44,414.15,416.0,11564.0,414.31,416.44,414.15,416.0,11564.0
2025-01-28 13:00:00,416.19,416.67,415.59,416.08,3150.0,416.19,416.67,415.59,416.08,3150.0
2025-01-28 13:30:00,416.45,416.45,415.15,415.29,3976.0,416.45,416.45,415.15,415.29,3976.0
2025-01-28 14:00:00,415.43,415.51,414.02,415.0,3954.0,415.43,415.51,414.02,415.0,3954.0
2025-01-28 14:30:00,415.01,415.55,414.45,415.08,11390.0,415.01,415.55,414.45,415.08,11390.0
2025-01-28 15:00:00,414.76,414.99,413.94,413.99,4133.0,414.76,414.99,413.94,413.99,4133.0
2025-01-28 15:30:00,413.88,414.04,412.26,413.5,24540.0,413.88,414.04,412.26,413.5,24540.0
2025-01-29 09:30:00,409.55,411.81,404.48,409.0,36260.0,409.55,411.81,404.48,409.0,36260.0
2025-01-29 10:00:00,409.36,412.0,409.17,409.5,14648.0,409.36,412.0,409.17,409.5,14648.0
2025-01-29 10:30:00,409.41,409.98,407.87,409.17,6773.0,409.41,409.98,407.87,409.17,6773.0
2025-01-29 11:00:00,409.23,409.52,408.65,408.89,4020.0,409.23,409.52,408.65,408.89,4020.0
2025-01-29 11:30:00,408.89,409.05,406.93,407.41,6000.0,408.89,409.05,406.93,407.41,6000.0
2025-01-29 12:00:00,407.83,408.8,407.83,408.72,5100.0,407.83,408.8,407.83,408.72,5100.0
2025-01-29 12:30:00,408.54,408.85,407.01,408.2,8856.0,408.54,408.85,407.01,408.2,8856.0
2025-01-29 13:00:00,408.12,408.12,406.26,407.28,6697.0,408.12,408.12,406.26,407.28,6697.0
2025-01-29 13:30:00,407.35,407.63,405.21,405.21,3934.0,407.35,407.63,405.21,405.21,3934.0
2025-01-29 14:00:00,404.51,404.51,403.09,403.7,2600.0,404.51,404.51,403.09,403.7,2600.0
2025-01-29 14:30:00,403.95,406.47,403.95,404.87,9997.0,403.95,406.47,403.95,404.87,9997.0
2025-01-29 15:00:00,404.53,405.66,402.52,404.72,21773.0,404.53,405.66,402.52,404.72,21773.0
2025-01-29 15:30:00,404.68,405.84,403.72,404.09,29049.0,404.68,405.84,403.72,404.09,29049.0
2025-01-30 09:30:00,410.4,423.56,410.4,419.2,21023.0,410.4,423.56,410.4,419.2,21023.0
2025-01-30 10:00:00,419.65,420.31,415.0,415.05,10758.0,419.65,420.31,415.0,415.05,10758.0
2025-01-30 10:30:00,415.05,416.85,413.82,414.29,6628.0,415.05,416.85,413.82,414.29,6628.0
2025-01-30 11:00:00,414.19,417.84,413.6,416.69,33427.0,414.19,417.84,413.6,416.69,33427.0
2025-01-30 11:30:00,416.95,418.4,416.86,417.34,13187.0,416.95,418.4,416.86,417.34,13187.0
2025-01-30 12:00:00,417.85,417.93,415.61,415.69,6210.0,417.85,417.93,415.61,415.69,6210.0
2025-01-30 12:30:00,415.69,417.1,415.61,416.88,4304.0,415.69,417.1,415.61,416.88,4304.0
2025-01-30 13:00:00,417.97,419.5,417.38,418.42,4841.0,417.97,419.5,417.38,418.42,4841.0
2025-01-30 13:30:00,418.17,420.14,418.16,419.42,3127.0,418.17,420.14,418.16,419.42,3127.0
2025-01-30 14:00:00,419.12,419.92,418.55,418.89,4349.0,419.12,419.92,418.55,418.89,4349.0
2025-01-30 14:30:00,418.63,419.1,417.22,418.92,5309.0,418.63,419.1,417.22,418.92,5309.0
2025-01-30 15:00:00,418.59,420.28,418.58,419.9,9830.0,418.59,420.28,418.58,419.9,9830.0
2025-01-30 15:30:00,419.25,419.93,414.84,417.01,36160.0,419.25,419.93,414.84,417.01,36160.0
2025-01-31 09:30:00,415.61,418.26,411.0,414.44,21455.0,415.61,418.26,411.0,414.44,21455.0
2025-01-31 10:00:00,414.39,417.99,414.39,417.69,5913.0,414.39,417.99,414.39,417.69,5913.0
2025-01-31 10:30:00,417.43,418.93,416.87,418.87,7400.0,417.43,418.93,416.87,418.87,7400.0
2025-01-31 11:00:00,418.93,420.13,418.76,419.93,8149.0,418.93,420.13,418.76,419.93,8149.0
2025-01-31 11:30:00,419.68,420.77,419.68,420.61,2437.0,419.68,420.77,419.68,420.61,2437.0
2025-01-31 12:00:00,420.92,422.12,420.78,421.78,16557.0,420.92,422.12,420.78,421.78,16557.0
2025-01-31 12:30:00,422.12,423.0,421.77,421.78,6423.0,422.12,423.0,421.77,421.78,6423.0
2025-01-31 13:00:00,421.89,422.04,419.29,419.57,3053.0,421.89,422.04,419.29,419.57,3053.0
2025-01-31 13:30:00,418.76,419.65,415.78,416.56,5173.0,418.76,419.65,415.78,416.56,5173.0
2025-01-31 14:00:00,416.41,416.45,413.83,416.24,5666.0,416.41,416.45,413.83,416.24,5666.0
2025-01-31 14:30:00,416.63,416.64,414.87,416.4,13104.0,416.63,416.64,414.87,416.4,13104.0
2025-01-31 15:00:00,416.02,416.15,414.04,414.98,10510.0,416.02,416.15,414.04,414.98,10510.0
2025-01-31 15:30:00,415.73,417.54,415.18,415.32,12523.0,415.73,417.54,415.18,415.32,12523.0
2025-02-03 09:30:00,407.71,409.01,403.19,405.25,13953.0,407.71,409.01,403.19,405.25,13953.0
2025-02-03 10:00:00,404.77,410.23,404.65,409.5,10379.0,404.77,410.23,404.65,409.5,10379.0
2025-02-03 10:30:00,409.71,412.79,408.59,412.2,6948.0,409.71,412.79,408.59,412.2,6948.0
2025-02-03 11:00:00,412.4,413.86,411.48,412.64,5764.0,412.4,413.86,411.48,412.64,5764.0
2025-02-03 11:30:00,413.08,413.4,410.58,410.94,7712.0,413.08,413.4,410.58,410.94,7712.0
2025-02-03 12:00:00,411.26,413.32,410.23,412.85,5800.0,411.26,413.32,410.23,412.85,5800.0
2025-02-03 12:30:00,412.41,412.74,411.51,411.84,4948.0,412.41,412.74,411.51,411.84,4948.0
2025-02-03 13:00:00,412.04,414.12,411.26,412.31,5932.0,412.04,414.12,411.26,412.31,5932.0
2025-02-03 13:30:00,412.5,413.5,412.49,412.86,4817.0,412.5,413.5,412.49,412.86,4817.0
2025-02-03 14:00:00,412.91,414.53,412.43,413.71,7664.0,412.91,414.53,412.43,413.71,7664.0
2025-02-03 14:30:00,413.8,415.74,413.48,414.83,13301.0,413.8,415.74,413.48,414.83,13301.0
2025-02-03 15:00:00,414.87,415.2,411.91,411.92,14011.0,414.87,415.2,411.91,411.92,14011.0
2025-02-03 15:30:00,411.91,413.58,411.21,411.27,28672.0,411.91,413.58,411.21,411.27,28672.0
2025-02-04 09:30:00,410.98,413.08,408.19,409.09,14602.0,410.98,413.08,408.19,409.09,14602.0
2025-02-04 10:00:00,409.86,411.06,407.24,407.24,6019.0,409.86,411.06,407.24,407.24,6019.0
2025-02-04 10:30:00,407.44,407.44,405.0,405.9,9614.0,407.44,407.44,405.0,405.9,9614.0
2025-02-04 11:00:00,406.87,409.21,406.54,409.01,8388.0,406.87,409.21,406.54,409.01,8388.0
2025-02-04 11:30:00,409.34,410.86,409.33,410.21,4954.0,409.34,410.86,409.33,410.21,4954.0
2025-02-04 12:00:00,410.18,411.11,409.18,409.59,5092.0,410.18,411.11,409.18,409.59,5092.0
2025-02-04 12:30:00,409.72,411.88,409.4,411.66,4277.0,409.72,411.88,409.4,411.66,4277.0
2025-02-04 13:00:00,411.64,411.89,410.87,411.59,4194.0,411.64,411.89,410.87,411.59,4194.0
2025-02-04 13:30:00,411.58,411.67,409.84,409.84,3011.0,411.58,411.67,409.84,409.84,3011.0
2025-02-04 14:00:00,410.2,411.39,410.11,410.44,4779.0,410.2,411.39,410.11,410.44,4779.0
2025-02-04 14:30:00,410.6,410.6,408.08,408.75,6079.0,410.6,410.6,408.08,408.75,6079.0
2025-02-04 15:00:00,408.81,409.72,408.03,408.26,6651.0,408.81,409.72,408.03,408.26,6651.0
2025-02-04 15:30:00,408.8,410.38,408.42,410.38,24314.0,408.8,410.38,408.42,410.38,24314.0
2025-02-05 09:30:00,414.07,414.07,409.52,411.14,10644.0,414.07,414.07,409.52,411.14,10644.0
2025-02-05 10:00:00,412.28,414.98,411.02,413.42,5864.0,412.28,414.98,411.02,413.42,5864.0
2025-02-05 10:30:00,414.53,414.84,412.41,413.94,4238.0,414.53,414.84,412.41,413.94,4238.0
2025-02-05 11:00:00,413.96,414.12,413.16,413.77,5115.0,413.96,414.12,413.16,413.77,5115.0
2025-02-05 11:30:00,413.66,414.83,413.38,414.12,2481.0,413.66,414.83,413.38,414.12,2481.0
2025-02-05 12:00:00,414.5,414.92,414.36,414.36,1302.0,414.5,414.92,414.36,414.36,1302.0
2025-02-05 12:30:00,414.51,414.81,413.77,414.81,3938.0,414.51,414.81,413.77,414.81,3938.0
2025-02-05 13:00:00,415.2,415.42,413.77,413.77,1946.0,415.2,415.42,413.77,413.77,1946.0
2025-02-05 13:30:00,413.79,415.44,413.78,414.41,4503.0,413.79,415.44,413.78,414.41,4503.0
2025-02-05 14:00:00,414.5,415.75,414.5,415.19,4920.0,414.5,415.75,414.5,415.19,4920.0
2025-02-05 14:30:00,415.06,415.06,414.49,414.49,3527.0,415.06,415.06,414.49,414.49,3527.0
2025-02-05 15:00:00,414.44,415.9,413.98,414.13,12022.0,414.44,415.9,413.98,414.13,12022.0
2025-02-05 15:30:00,414.34,415.25,413.05,414.36,23117.0,414.34,415.25,413.05,414.36,23117.0
2025-02-06 09:30:00,414.44,417.1,413.16,414.38,7738.0,414.44,417.1,413.16,414.38,7738.0
2025-02-06 10:00:00,414.69,417.08,413.66,416.2,4729.0,414.69,417.08,413.66,416.2,4729.0
2025-02-06 10:30:00,415.47,415.47,414.16,414.6,2711.0,415.47,415.47,414.16,414.6,2711.0
2025-02-06 11:00:00,414.35,414.5,413.57,413.79,6649.0,414.35,414.5,413.57,413.79,6649.0
2025-02-06 11:30:00,413.79,414.17,412.63,413.74,9107.0,413.79,414.17,412.63,413.74,9107.0
2025-02-06 12:00:00,413.75,414.36,413.33,413.44,9660.0,413.75,414.36,413.33,413.44,9660.0
2025-02-06 12:30:00,413.44,414.62,413.39,414.41,2684.0,413.44,414.62,413.39,414.41,2684.0
2025-02-06 13:00:00,414.31,414.31,412.45,412.49,4022.0,414.31,414.31,412.45,412.49,4022.0
2025-02-06 13:30:00,412.19,412.66,411.68,411.68,3140.0,412.19,412.66,411.68,411.68,3140.0
2025-02-06 14:00:00,411.68,412.22,410.11,410.55,6379.0,411.68,412.22,410.11,410.55,6379.0
2025-02-06 14:30:00,410.55,410.99,409.17,409.98,6638.0,410.55,410.99,409.17,409.98,6638.0
2025-02-06 15:00:00,409.98,411.83,409.43,410.6,14252.0,409.98,411.83,409.43,410.6,14252.0
2025-02-06 15:30:00,410.6,412.52,410.07,411.42,46406.0,410.6,412.52,410.07,411.42,46406.0
2025-02-07 09:30:00,412.45,415.11,408.58,415.11,12469.0,412.45,415.11,408.58,415.11,12469.0
2025-02-07 10:00:00,413.85,414.51,411.54,413.78,14138.0,413.85,414.51,411.54,413.78,14138.0
2025-02-07 10:30:00,413.68,413.68,407.96,409.56,8053.0,413.68,413.68,407.96,409.56,8053.0
2025-02-07 11:00:00,409.15,409.15,403.81,403.81,9919.0,409.15,409.15,403.81,403.81,9919.0
2025-02-07 11:30:00,403.93,404.68,402.47,403.34,7701.0,403.93,404.68,402.47,403.34,7701.0
2025-02-07 12:00:00,403.56,406.99,403.56,405.2,10109.0,403.56,406.99,403.56,405.2,10109.0
2025-02-07 12:30:00,405.24,406.62,405.24,406.41,2988.0,405.24,406.62,405.24,406.41,2988.0
2025-02-07 13:00:00,406.35,409.27,405.85,408.66,5375.0,406.35,409.27,405.85,408.66,5375.0
2025-02-07 13:30:00,409.08,409.08,407.11,407.42,5487.0,409.08,409.08,407.11,407.42,5487.0
2025-02-07 14:00:00,407.26,408.22,407.26,407.92,3690.0,407.26,408.22,407.26,407.92,3690.0
2025-02-07 14:30:00,407.79,409.23,407.52,407.52,4465.0,407.79,409.23,407.52,407.52,4465.0
2025-02-07 15:00:00,407.5,409.4,407.31,407.56,20512.0,407.5,409.4,407.31,407.56,20512.0
2025-02-07 15:30:00,407.5,409.6,405.26,409.39,58656.0,407.5,409.6,405.26,409.39,58656.0
2025-02-10 09:30:00,411.0,411.0,403.25,407.76,24173.0,411.0,411.0,403.25,407.76,24173.0
2025-02-10 10:00:00,408.82,410.7,405.3,407.09,10696.0,408.82,410.7,405.3,407.09,10696.0
2025-02-10 10:30:00,407.63,407.72,405.69,406.35,5790.0,407.63,407.72,405.69,406.35,5790.0
2025-02-10 11:00:00,406.55,407.46,403.88,403.88,7107.0,406.55,407.46,403.88,403.88,7107.0
2025-02-10 11:30:00,403.78,403.95,402.69,403.87,9700.0,403.78,403.95,402.69,403.87,9700.0
2025-02-10 12:00:00,404.1,405.88,404.1,404.22,2539.0,404.1,405.88,404.1,404.22,2539.0
2025-02-10 12:30:00,404.65,405.22,404.11,404.86,2012.0,404.65,405.22,404.11,404.86,2012.0
2025-02-10 13:00:00,404.82,406.18,404.22,405.8,3900.0,404.82,406.18,404.22,405.8,3900.0
2025-02-10 13:30:00,405.4,407.26,405.17,406.94,9950.0,405.4,407.26,405.17,406.94,9950.0
2025-02-10 14:00:00,407.09,407.7,406.55,407.7,3666.0,407.09,407.7,406.55,407.7,3666.0
2025-02-10 14:30:00,407.69,407.69,405.61,406.19,7826.0,407.69,407.69,405.61,406.19,7826.0
2025-02-10 15:00:00,406.49,407.29,406.05,406.56,9027.0,406.49,407.29,406.05,406.56,9027.0
2025-02-10 15:30:00,406.73,408.45,405.92,407.48,24331.0,406.73,408.45,405.92,407.48,24331.0
2025-02-11 09:30:00,403.85,412.19,402.26,410.19,29059.0,403.85,412.19,402.26,410.19,29059.0
2025-02-11 10:00:00,410.25,412.03,404.93,407.33,8673.0,410.25,412.03,404.93,407.33,8673.0
2025-02-11 10:30:00,407.44,408.63,405.67,406.7,14606.0,407.44,408.63,405.67,406.7,14606.0
2025-02-11 11:00:00,407.19,407.19,403.3,404.3,9406.0,407.19,407.19,403.3,404.3,9406.0
2025-02-11 11:30:00,403.97,404.38,401.57,402.19,10761.0,403.97,404.38,401.57,402.19,10761.0
2025-02-11 12:00:00,402.28,402.93,401.01,402.02,10640.0,402.28,402.93,401.01,402.02,10640.0
2025-02-11 12:30:00,401.54,403.09,400.95,402.42,6697.0,401.54,403.09,400.95,402.42,6697.0
2025-02-11 13:00:00,402.78,403.33,401.88,402.1,5242.0,402.78,403.33,401.88,402.1,5242.0
2025-02-11 13:30:00,402.22,402.91,402.17,402.26,2676.0,402.22,402.91,402.17,402.26,2676.0
2025-02-11 14:00:00,402.26,403.75,402.25,403.75,8744.0,402.26,403.75,402.25,403.75,8744.0
2025-02-11 14:30:00,403.48,406.53,403.28,404.42,20636.0,403.48,406.53,403.28,404.42,20636.0
2025-02-11 15:00:00,404.97,406.0,404.78,405.81,14421.0,404.97,406.0,404.78,405.81,14421.0
2025-02-11 15:30:00,405.7,406.77,403.64,405.51,53476.0,405.7,406.77,403.64,405.51,53476.0
2025-02-12 09:30:00,388.34,388.35,369.42,370.36,206726.0,388.34,388.35,369.42,370.36,206726.0
2025-02-12 10:00:00,371.0,373.72,368.34,369.75,99762.0,371.0,373.72,368.34,369.75,99762.0
2025-02-12 10:30:00,371.03,381.01,369.68,374.13,55331.0,371.03,381.01,369.68,374.13,55331.0
2025-02-12 11:00:00,374.13,381.9,373.96,379.06,58695.0,374.13,381.9,373.96,379.06,58695.0
2025-02-12 11:30:00,379.13,381.27,378.06,381.26,15804.0,379.13,381.27,378.06,381.26,15804.0
2025-02-12 12:00:00,380.61,381.72,378.4,378.71,8684.0,380.61,381.72,378.4,378.71,8684.0
2025-02-12 12:30:00,378.71,378.79,375.57,376.06,7388.0,378.71,378.79,375.57,376.06,7388.0
2025-02-12 13:00:00,376.07,376.07,373.11,374.86,9852.0,376.07,376.07,373.11,374.86,9852.0
2025-02-12 13:30:00,374.78,377.16,374.77,375.08,5857.0,374.78,377.16,374.77,375.08,5857.0
2025-02-12 14:00:00,374.96,376.07,373.48,376.06,7177.0,374.96,376.07,373.48,376.06,7177.0
2025-02-12 14:30:00,376.85,378.59,376.85,377.49,7012.0,376.85,378.59,376.85,377.49,7012.0
2025-02-12 15:00:00,377.81,378.41,375.24,376.89,25552.0,377.81,378.41,375.24,376.89,25552.0
2025-02-12 15:30:00,376.51,382.88,376.51,382.24,73877.0,376.51,382.88,376.51,382.24,73877.0
2025-02-13 09:30:00,387.64,388.43,375.5,378.62,56408.0,387.64,388.43,375.5,378.62,56408.0
2025-02-13 10:00:00,378.88,382.0,377.44,380.83,44370.0,378.88,382.0,377.44,380.83,44370.0
2025-02-13 10:30:00,380.41,381.5,378.16,380.79,38491.0,380.41,381.5,378.16,380.79,38491.0
2025-02-13 11:00:00,380.79,384.96,380.67,381.9,20471.0,380.79,384.96,380.67,381.9,20471.0
2025-02-13 11:30:00,382.14,382.29,377.69,377.98,20841.0,382.14,382.29,377.69,377.98,20841.0
2025-02-13 12:00:00,377.43,377.98,375.47,375.47,8547.0,377.43,377.98,375.47,375.47,8547.0
2025-02-13 12:30:00,375.6,376.09,373.55,373.6,21755.0,375.6,376.09,373.55,373.6,21755.0
2025-02-13 13:00:00,373.43,373.95,372.85,373.22,6480.0,373.43,373.95,372.85,373.22,6480.0
2025-02-13 13:30:00,373.09,376.0,373.08,376.0,16834.0,373.09,376.0,373.08,376.0,16834.0
2025-02-13 14:00:00,376.1,377.91,376.1,377.51,16649.0,376.1,377.91,376.1,377.51,16649.0
2025-02-13 14:30:00,377.61,379.84,376.95,377.86,19241.0,377.61,379.84,376.95,377.86,19241.0
2025-02-13 15:00:00,378.11,379.39,377.25,379.03,18734.0,378.11,379.39,377.25,379.03,18734.0
2025-02-13 15:30:00,378.71,380.3,377.32,378.98,55953.0,378.71,380.3,377.32,378.98,55953.0
2025-02-14 09:30:00,381.06,381.06,376.02,377.03,6819.0,381.06,381.06,376.02,377.03,6819.0
2025-02-14 10:00:00,377.56,378.16,376.16,377.0,8495.0,377.56,378.16,376.16,377.0,8495.0
2025-02-14 10:30:00,377.75,377.86,375.26,375.54,22274.0,377.75,377.86,375.26,375.54,22274.0
2025-02-14 11:00:00,375.55,376.09,372.63,373.31,16472.0,375.55,376.09,372.63,373.31,16472.0
2025-02-14 11:30:00,372.9,374.24,372.56,373.77,9094.0,372.9,374.24,372.56,373.77,9094.0
2025-02-14 12:00:00,373.47,373.72,371.82,371.82,20993.0,373.47,373.72,371.82,371.82,20993.0
2025-02-14 12:30:00,372.12,373.49,371.49,372.1,13482.0,372.12,373.49,371.49,372.1,13482.0
2025-02-14 13:00:00,372.13,372.13,370.77,371.05,5701.0,372.13,372.13,370.77,371.05,5701.0
2025-02-14 13:30:00,370.78,372.73,370.78,372.73,6452.0,370.78,372.73,370.78,372.73,6452.0
2025-02-14 14:00:00,372.25,372.5,371.14,371.44,6856.0,372.25,372.5,371.14,371.44,6856.0
2025-02-14 14:30:00,371.47,372.57,371.1,371.62,12234.0,371.47,372.57,371.1,371.62,12234.0
2025-02-14 15:00:00,371.68,372.0,370.22,370.31,21844.0,371.68,372.0,370.22,370.31,21844.0
2025-02-14 15:30:00,370.07,370.41,368.55,369.41,49430.0,370.07,370.41,368.55,369.41,49430.0
2025-02-18 09:30:00,368.02,372.0,363.47,364.48,21139.0,368.02,372.0,363.47,364.48,21139.0
2025-02-18 10:00:00,365.65,371.88,364.93,370.63,11971.0,365.65,371.88,364.93,370.63,11971.0
2025-02-18 10:30:00,370.15,371.9,370.06,370.74,18766.0,370.15,371.9,370.06,370.74,18766.0
2025-02-18 11:00:00,370.76,372.6,369.64,372.3,20931.0,370.76,372.6,369.64,372.3,20931.0
2025-02-18 11:30:00,372.65,373.59,371.67,372.85,22379.0,372.65,373.59,371.67,372.85,22379.0
2025-02-18 12:00:00,372.78,374.67,372.39,374.5,9677.0,372.78,374.67,372.39,374.5,9677.0
2025-02-18 12:30:00,374.84,374.96,372.65,373.1,9471.0,374.84,374.96,372.65,373.1,9471.0
2025-02-18 13:00:00,373.09,374.88,372.06,374.63,14471.0,373.09,374.88,372.06,374.63,14471.0
2025-02-18 13:30:00,374.02,374.53,371.57,372.93,14176.0,374.02,374.53,371.57,372.93,14176.0
2025-02-18 14:00:00,372.91,373.94,372.72,373.51,10836.0,372.91,373.94,372.72,373.51,10836.0
2025-02-18 14:30:00,373.37,374.1,373.37,373.71,5966.0,373.37,374.1,373.37,373.71,5966.0
2025-02-18 15:00:00,373.71,376.99,372.48,375.26,33906.0,373.71,376.99,372.48,375.26,33906.0
2025-02-18 15:30:00,375.83,378.46,375.45,376.4,71244.0,375.83,378.46,375.45,376.4,71244.0
2025-02-19 09:30:00,376.39,378.14,374.89,376.27,13460.0,376.39,378.14,374.89,376.27,13460.0
2025-02-19 10:00:00,376.25,377.26,375.56,377.26,7338.0,376.25,377.26,375.56,377.26,7338.0
2025-02-19 10:30:00,377.63,379.43,377.0,378.21,17552.0,377.63,379.43,377.0,378.21,17552.0
2025-02-19 11:00:00,377.76,379.13,376.84,378.12,15746.0,377.76,379.13,376.84,378.12,15746.0
2025-02-19 11:30:00,377.76,378.83,377.76,378.18,3126.0,377.76,378.83,377.76,378.18,3126.0
2025-02-19 12:00:00,377.7,378.77,377.51,378.35,12932.0,377.7,378.77,377.51,378.35,12932.0
2025-02-19 12:30:00,378.21,378.22,377.19,377.5,7268.0,378.21,378.22,377.19,377.5,7268.0
2025-02-19 13:00:00,377.5,377.52,376.35,377.41,24372.0,377.5,377.52,376.35,377.41,24372.0
2025-02-19 13:30:00,377.0,377.85,377.0,377.68,5703.0,377.0,377.85,377.0,377.68,5703.0
2025-02-19 14:00:00,377.92,378.77,377.85,378.37,4914.0,377.92,378.77,377.85,378.37,4914.0
2025-02-19 14:30:00,378.35,379.03,378.03,378.42,4990.0,378.35,379.03,378.03,378.42,4990.0
2025-02-19 15:00:00,378.47,378.47,376.75,377.38,9910.0,378.47,378.47,376.75,377.38,9910.0
2025-02-19 15:30:00,377.52,378.16,376.94,377.73,39836.0,377.52,378.16,376.94,377.73,39836.0
2025-02-20 09:30:00,380.0,385.0,380.0,382.48,16496.0,380.0,385.0,380.0,382.48,16496.0
2025-02-20 10:00:00,382.17,382.17,379.49,379.5,2100.0,382.17,382.17,379.49,379.5,2100.0
2025-02-20 10:30:00,380.24,380.9,379.35,380.37,3973.0,380.24,380.9,379.35,380.37,3973.0
2025-02-20 11:00:00,379.63,381.77,379.63,381.77,10371.0,379.63,381.77,379.63,381.77,10371.0
2025-02-20 11:30:00,381.84,381.95,380.69,380.96,9569.0,381.84,381.95,380.69,380.96,9569.0
2025-02-20 12:00:00,380.61,381.31,380.26,380.3,6426.0,380.61,381.31,380.26,380.3,6426.0
2025-02-20 12:30:00,380.7,381.53,380.39,381.34,3572.0,380.7,381.53,380.39,381.34,3572.0
2025-02-20 13:00:00,381.13,381.35,380.42,381.33,8440.0,381.13,381.35,380.42,381.33,8440.0
2025-02-20 13:30:00,381.41,382.57,381.41,382.52,2201.0,381.41,382.57,381.41,382.52,2201.0
2025-02-20 14:00:00,382.52,383.04,382.23,382.58,3344.0,382.52,383.04,382.23,382.58,3344.0
2025-02-20 14:30:00,382.72,383.12,381.96,382.86,4741.0,382.72,383.12,381.96,382.86,4741.0
2025-02-20 15:00:00,382.85,383.3,382.22,382.4,4795.0,382.85,383.3,382.22,382.4,4795.0
2025-02-20 15:30:00,382.33,382.33,380.44,380.89,29796.0,382.33,382.33,380.44,380.89,29796.0
2025-02-21 09:30:00,382.12,384.1,380.11,383.46,20433.0,382.12,384.1,380.11,383.46,20433.0
2025-02-21 10:00:00,381.33,381.5,379.24,379.7,9732.0,381.33,381.5,379.24,379.7,9732.0
2025-02-21 10:30:00,378.72,379.65,377.26,377.71,3906.0,378.72,379.65,377.26,377.71,3906.0
2025-02-21 11:00:00,377.65,378.25,377.41,377.86,4356.0,377.65,378.25,377.41,377.86,4356.0
2025-02-21 11:30:00,377.79,377.87,375.84,376.68,6060.0,377.79,377.87,375.84,376.68,6060.0
2025-02-21 12:00:00,377.07,377.07,376.27,376.41,2505.0,377.07,377.07,376.27,376.41,2505.0
2025-02-21 12:30:00,376.04,376.49,375.12,375.12,2419.0,376.04,376.49,375.12,375.12,2419.0
2025-02-21 13:00:00,375.57,376.17,375.51,375.59,1925.0,375.57,376.17,375.51,375.59,1925.0
2025-02-21 13:30:00,375.05,375.81,373.54,373.58,6384.0,375.05,375.81,373.54,373.58,6384.0
2025-02-21 14:00:00,374.36,374.66,372.92,374.56,5922.0,374.36,374.66,372.92,374.56,5922.0
2025-02-21 14:30:00,374.25,375.27,374.25,375.1,2100.0,374.25,375.27,374.25,375.1,2100.0
2025-02-21 15:00:00,375.01,376.33,375.01,376.33,3912.0,375.01,376.33,375.01,376.33,3912.0
2025-02-21 15:30:00,376.51,376.97,373.33,374.82,38332.0,376.51,376.97,373.33,374.82,38332.0
2025-02-24 09:30:00,374.85,378.8,370.02,377.1,19788.0,374.85,378.8,370.02,377.1,19788.0
2025-02-24 10:00:00,377.36,381.74,375.99,381.25,16003.0,377.36,381.74,375.99,381.25,16003.0
2025-02-24 10:30:00,380.93,384.68,380.73,382.73,30779.0,380.93,384.68,380.73,382.73,30779.0
2025-02-24 11:00:00,381.87,382.82,381.42,382.57,6249.0,381.87,382.82,381.42,382.57,6249.0
2025-02-24 11:30:00,382.56,383.93,382.37,383.23,6105.0,382.56,383.93,382.37,383.23,6105.0
2025-02-24 12:00:00,383.19,384.54,383.11,384.53,12024.0,383.19,384.54,383.11,384.53,12024.0
2025-02-24 12:30:00,384.55,385.35,383.2,383.29,8564.0,384.55,385.35,383.2,383.29,8564.0
2025-02-24 13:00:00,383.76,383.94,382.0,383.13,4630.0,383.76,383.94,382.0,383.13,4630.0
2025-02-24 13:30:00,383.15,383.46,382.31,382.38,3360.0,383.15,383.46,382.31,382.38,3360.0
2025-02-24 14:00:00,382.5,383.55,382.46,382.63,4613.0,382.5,383.55,382.46,382.63,4613.0
2025-02-24 14:30:00,383.1,383.12,381.81,381.95,2945.0,383.1,383.12,381.81,381.95,2945.0
2025-02-24 15:00:00,381.8,382.57,380.93,381.3,9329.0,381.8,382.57,380.93,381.3,9329.0
2025-02-24 15:30:00,381.16,381.9,379.08,379.53,29252.0,381.16,381.9,379.08,379.53,29252.0
2025-02-25 09:30:00,379.79,386.12,376.14,380.24,11479.0,379.79,386.12,376.14,380.24,11479.0
2025-02-25 10:00:00,378.18,380.34,378.18,379.99,7760.0,378.18,380.34,378.18,379.99,7760.0
2025-02-25 10:30:00,380.0,380.45,377.36,380.02,17084.0,380.0,380.45,377.36,380.02,17084.0
2025-02-25 11:00:00,379.01,379.01,376.34,376.34,3882.0,379.01,379.01,376.34,376.34,3882.0
2025-02-25 11:30:00,376.31,376.76,375.11,376.76,3867.0,376.31,376.76,375.11,376.76,3867.0
2025-02-25 12:00:00,377.18,377.19,376.32,376.79,1912.0,377.18,377.19,376.32,376.79,1912.0
2025-02-25 12:30:00,377.19,377.81,377.18,377.49,2565.0,377.19,377.81,377.18,377.49,2565.0
2025-02-25 13:00:00,377.36,377.83,377.01,377.01,4973.0,377.36,377.83,377.01,377.01,4973.0
2025-02-25 13:30:00,377.19,378.83,377.01,378.58,12724.0,377.19,378.83,377.01,378.58,12724.0
2025-02-25 14:00:00,378.67,379.21,378.61,378.91,7361.0,378.67,379.21,378.61,378.91,7361.0
2025-02-25 14:30:00,378.91,381.32,378.9,379.61,5079.0,378.91,381.32,378.9,379.61,5079.0
2025-02-25 15:00:00,380.39,380.4,377.88,379.65,12240.0,380.39,380.4,377.88,379.65,12240.0
2025-02-25 15:30:00,379.37,381.78,379.31,380.91,92406.0,379.37,381.78,379.31,380.91,92406.0
2025-02-26 09:30:00,381.04,385.0,377.57,383.27,17002.0,381.04,385.0,377.57,383.27,17002.0
2025-02-26 10:00:00,384.95,387.17,384.25,386.47,9458.0,384.95,387.17,384.25,386.47,9458.0
2025-02-26 10:30:00,386.7,387.69,385.89,386.29,5781.0,386.7,387.69,385.89,386.29,5781.0
2025-02-26 11:00:00,386.55,387.44,384.77,385.88,15013.0,386.55,387.44,384.77,385.88,15013.0
2025-02-26 11:30:00,386.1,386.52,384.69,384.7,9336.0,386.1,386.52,384.69,384.7,9336.0
2025-02-26 12:00:00,385.32,386.82,385.08,386.82,15727.0,385.32,386.82,385.08,386.82,15727.0
2025-02-26 12:30:00,386.64,386.72,384.87,384.88,45201.0,386.64,386.72,384.87,384.88,45201.0
2025-02-26 13:00:00,384.7,385.93,384.7,385.75,12701.0,384.7,385.93,384.7,385.75,12701.0
2025-02-26 13:30:00,385.79,386.31,383.66,383.87,53590.0,385.79,386.31,383.66,383.87,53590.0
2025-02-26 14:00:00,383.56,384.64,383.56,384.43,15659.0,383.56,384.64,383.56,384.43,15659.0
2025-02-26 14:30:00,384.6,385.44,384.41,385.29,21053.0,384.6,385.44,384.41,385.29,21053.0
2025-02-26 15:00:00,385.47,386.16,385.46,385.97,33417.0,385.47,386.16,385.46,385.97,33417.0
2025-02-26 15:30:00,385.94,387.44,384.9,384.97,55793.0,385.94,387.44,384.9,384.97,55793.0
2025-02-27 09:30:00,381.18,381.5,362.7,380.06,33841.0,381.18,381.5,362.7,380.06,33841.0
2025-02-27 10:00:00,380.53,380.53,375.34,377.71,7445.0,380.53,380.53,375.34,377.71,7445.0
2025-02-27 10:30:00,377.78,379.3,376.97,377.52,15489.0,377.78,379.3,376.97,377.52,15489.0
2025-02-27 11:00:00,377.52,378.88,377.27,377.73,6523.0,377.52,378.88,377.27,377.73,6523.0
2025-02-27 11:30:00,377.94,378.62,377.84,377.84,3771.0,377.94,378.62,377.84,377.84,3771.0
2025-02-27 12:00:00,377.59,378.7,376.55,378.7,6770.0,377.59,378.7,376.55,378.7,6770.0
2025-02-27 12:30:00,378.95,379.04,378.1,378.36,1465.0,378.95,379.04,378.1,378.36,1465.0
2025-02-27 13:00:00,378.26,378.26,376.81,377.68,9394.0,378.26,378.26,376.81,377.68,9394.0
2025-02-27 13:30:00,377.38,378.0,376.94,377.49,7972.0,377.38,378.0,376.94,377.49,7972.0
2025-02-27 14:00:00,377.67,378.08,376.06,376.06,10893.0,377.67,378.08,376.06,376.06,10893.0
2025-02-27 14:30:00,375.66,375.94,373.93,375.94,8380.0,375.66,375.94,373.93,375.94,8380.0
2025-02-27 15:00:00,375.68,376.68,374.9,375.88,31065.0,375.68,376.68,374.9,375.88,31065.0
2025-02-27 15:30:00,375.88,377.24,372.98,373.37,85733.0,375.88,377.24,372.98,373.37,85733.0
2025-02-28 09:30:00,375.5,379.84,374.8,376.35,17041.0,375.5,379.84,374.8,376.35,17041.0
2025-02-28 10:00:00,376.04,378.25,375.19,375.2,10453.0,376.04,378.25,375.19,375.2,10453.0
2025-02-28 10:30:00,374.26,375.42,372.86,373.59,7394.0,374.26,375.42,372.86,373.59,7394.0
2025-02-28 11:00:00,373.7,375.19,373.0,373.0,8565.0,373.7,375.19,373.0,373.0,8565.0
2025-02-28 11:30:00,373.62,375.08,373.25,374.42,5436.0,373.62,375.08,373.25,374.42,5436.0
2025-02-28 12:00:00,373.24,373.79,372.5,372.91,2812.0,373.24,373.79,372.5,372.91,2812.0
2025-02-28 12:30:00,372.77,372.77,370.64,370.64,4269.0,372.77,372.77,370.64,370.64,4269.0
2025-02-28 13:00:00,370.78,371.28,369.92,370.95,3414.0,370.78,371.28,369.92,370.95,3414.0
2025-02-28 13:30:00,370.88,371.94,369.4,369.41,4848.0,370.88,371.94,369.4,369.41,4848.0
2025-02-28 14:00:00,369.93,371.25,369.78,371.15,10258.0,369.93,371.25,369.78,371.15,10258.0
2025-02-28 14:30:00,371.5,372.64,371.22,372.64,10355.0,371.5,372.64,371.22,372.64,10355.0
2025-02-28 15:00:00,372.62,373.03,371.71,373.0,5514.0,372.62,373.03,371.71,373.0,5514.0
2025-02-28 15:30:00,372.88,377.5,372.46,377.33,77532.0,372.88,377.5,372.46,377.33,77532.0
2025-03-03 09:30:00,378.81,379.29,369.87,371.75,49542.0,378.81,379.29,369.87,371.75,49542.0
2025-03-03 10:00:00,371.61,373.68,371.21,373.36,29575.0,371.61,373.68,371.21,373.36,29575.0
2025-03-03 10:30:00,373.12,373.45,370.97,372.05,7100.0,373.12,373.45,370.97,372.05,7100.0
2025-03-03 11:00:00,372.05,373.45,371.6,372.42,4483.0,372.05,373.45,371.6,372.42,4483.0
2025-03-03 11:30:00,372.51,373.29,371.72,373.0,5352.0,372.51,373.29,371.72,373.0,5352.0
2025-03-03 12:00:00,372.76,374.95,372.76,374.25,3866.0,372.76,374.95,372.76,374.25,3866.0
2025-03-03 12:30:00,374.49,374.76,373.83,374.06,3529.0,374.49,374.76,373.83,374.06,3529.0
2025-03-03 13:00:00,374.21,374.21,372.47,372.47,7499.0,374.21,374.21,372.47,372.47,7499.0
2025-03-03 13:30:00,372.62,372.88,370.39,371.42,10057.0,372.62,372.88,370.39,371.42,10057.0
2025-03-03 14:00:00,371.96,371.96,371.19,371.25,4731.0,371.96,371.96,371.19,371.25,4731.0
2025-03-03 14:30:00,371.42,375.24,371.42,373.47,14278.0,371.42,375.24,371.42,373.47,14278.0
2025-03-03 15:00:00,373.09,373.09,370.09,370.98,22179.0,373.09,373.09,370.09,370.98,22179.0
2025-03-03 15:30:00,370.98,372.21,370.12,372.04,44937.0,370.98,372.21,370.12,372.04,44937.0
2025-03-04 09:30:00,368.4,373.24,365.42,366.49,69484.0,368.4,373.24,365.42,366.49,69484.0
2025-03-04 10:00:00,366.1,366.27,361.44,363.91,48252.0,366.1,366.27,361.44,363.91,48252.0
2025-03-04 10:30:00,364.58,366.09,362.17,362.45,6125.0,364.58,366.09,362.17,362.45,6125.0
2025-03-04 11:00:00,363.05,363.12,361.49,362.4,6368.0,363.05,363.12,361.49,362.4,6368.0
2025-03-04 11:30:00,363.14,365.82,362.74,365.39,10912.0,363.14,365.82,362.74,365.39,10912.0
2025-03-04 12:00:00,365.4,365.81,364.24,365.02,5523.0,365.4,365.81,364.24,365.02,5523.0
2025-03-04 12:30:00,365.05,367.28,365.05,365.6,10554.0,365.05,367.28,365.05,365.6,10554.0
2025-03-04 13:00:00,365.99,367.59,365.99,367.59,2999.0,365.99,367.59,365.99,367.59,2999.0
2025-03-04 13:30:00,367.06,370.16,366.82,369.6,8736.0,367.06,370.16,366.82,369.6,8736.0
2025-03-04 14:00:00,369.79,370.44,369.21,369.85,7847.0,369.79,370.44,369.21,369.85,7847.0
2025-03-04 14:30:00,369.72,371.28,369.23,370.48,7980.0,369.72,371.28,369.23,370.48,7980.0
2025-03-04 15:00:00,371.0,371.57,369.98,370.09,8494.0,371.0,371.57,369.98,370.09,8494.0
2025-03-04 15:30:00,370.01,370.09,366.6,368.06,74134.0,370.01,370.09,366.6,368.06,74134.0
2025-03-05 09:30:00,364.8,373.94,364.8,368.24,7338.0,364.8,373.94,364.8,368.24,7338.0
2025-03-05 10:00:00,371.47,379.99,370.35,378.58,54500.0,371.47,379.99,370.35,378.58,54500.0
2025-03-05 10:30:00,379.67,379.67,374.63,375.43,20860.0,379.67,379.67,374.63,375.43,20860.0
2025-03-05 11:00:00,375.56,376.37,374.45,375.59,8388.0,375.56,376.37,374.45,375.59,8388.0
2025-03-05 11:30:00,375.46,375.46,371.48,373.89,10313.0,375.46,375.46,371.48,373.89,10313.0
2025-03-05 12:00:00,373.32,374.26,373.0,374.24,6783.0,373.32,374.26,373.0,374.24,6783.0
2025-03-05 12:30:00,374.78,374.78,373.64,374.57,7113.0,374.78,374.78,373.64,374.57,7113.0
2025-03-05 13:00:00,375.02,375.32,373.35,374.43,5619.0,375.02,375.32,373.35,374.43,5619.0
2025-03-05 13:30:00,374.63,374.63,372.18,374.53,4920.0,374.63,374.63,372.18,374.53,4920.0
2025-03-05 14:00:00,375.03,378.59,374.52,378.03,6240.0,375.03,378.59,374.52,378.03,6240.0
2025-03-05 14:30:00,378.04,381.68,378.03,381.64,22308.0,378.04,381.68,378.03,381.64,22308.0
2025-03-05 15:00:00,381.69,382.48,379.73,381.76,28746.0,381.69,382.48,379.73,381.76,28746.0
2025-03-05 15:30:00,381.73,381.73,377.57,378.79,58810.0,381.73,381.73,377.57,378.79,58810.0
2025-03-06 09:30:00,381.85,394.66,379.86,383.22,32986.0,381.85,394.66,379.86,383.22,32986.0
2025-03-06 10:00:00,382.81,384.86,380.32,384.6,24479.0,382.81,384.86,380.32,384.6,24479.0
2025-03-06 10:30:00,385.87,388.36,384.86,387.58,25840.0,385.87,388.36,384.86,387.58,25840.0
2025-03-06 11:00:00,387.07,388.84,387.07,387.09,17407.0,387.07,388.84,387.07,387.09,17407.0
2025-03-06 11:30:00,388.03,388.56,386.61,386.76,23748.0,388.03,388.56,386.61,386.76,23748.0
2025-03-06 12:00:00,386.75,387.03,382.89,383.82,18630.0,386.75,387.03,382.89,383.82,18630.0
2025-03-06 12:30:00,384.31,384.74,381.7,384.25,12890.0,384.31,384.74,381.7,384.25,12890.0
2025-03-06 13:00:00,383.69,384.69,383.19,383.91,5348.0,383.69,384.69,383.19,383.91,5348.0
2025-03-06 13:30:00,383.58,383.94,383.06,383.62,9192.0,383.58,383.94,383.06,383.62,9192.0
2025-03-06 14:00:00,384.01,385.04,383.64,384.45,12566.0,384.01,385.04,383.64,384.45,12566.0
2025-03-06 14:30:00,384.15,387.08,383.54,383.69,17274.0,384.15,387.08,383.54,383.69,17274.0
2025-03-06 15:00:00,383.6,384.7,382.7,383.96,14155.0,383.6,384.7,382.7,383.96,14155.0
2025-03-06 15:30:00,384.17,386.36,383.87,386.31,87828.0,384.17,386.36,383.87,386.31,87828.0
2025-03-07 09:30:00,384.09,387.3,381.26,386.31,13186.0,384.09,387.3,381.26,386.31,13186.0
2025-03-07 10:00:00,386.63,387.3,382.92,384.5,18111.0,386.63,387.3,382.92,384.5,18111.0
2025-03-07 10:30:00,384.59,387.75,383.69,386.13,10356.0,384.59,387.75,383.69,386.13,10356.0
2025-03-07 11:00:00,386.21,386.81,385.54,386.43,3845.0,386.21,386.81,385.54,386.43,3845.0
2025-03-07 11:30:00,386.34,386.69,385.12,386.31,4155.0,386.34,386.69,385.12,386.31,4155.0
2025-03-07 12:00:00,386.59,388.4,386.31,388.34,7308.0,386.59,388.4,386.31,388.34,7308.0
2025-03-07 12:30:00,388.29,392.76,388.29,392.75,7277.0,388.29,392.76,388.29,392.75,7277.0
2025-03-07 13:00:00,392.53,396.67,392.53,393.43,12944.0,392.53,396.67,392.53,393.43,12944.0
2025-03-07 13:30:00,393.32,394.18,391.96,394.18,6685.0,393.32,394.18,391.96,394.18,6685.0
2025-03-07 14:00:00,394.39,395.17,393.82,394.5,8094.0,394.39,395.17,393.82,394.5,8094.0
2025-03-07 14:30:00,394.02,394.62,391.6,392.25,6942.0,394.02,394.62,391.6,392.25,6942.0
2025-03-07 15:00:00,392.67,395.91,392.52,395.35,9690.0,392.67,395.91,392.52,395.35,9690.0
2025-03-07 15:30:00,395.6,395.6,391.32,392.99,65992.0,395.6,395.6,391.32,392.99,65992.0
2025-03-10 09:30:00,389.55,395.47,387.55,392.48,24561.0,389.55,395.47,387.55,392.48,24561.0
2025-03-10 10:00:00,393.08,399.99,393.08,399.44,20473.0,393.08,399.99,393.08,399.44,20473.0
2025-03-10 10:30:00,399.14,399.14,392.97,397.05,12840.0,399.14,399.14,392.97,397.05,12840.0
2025-03-10 11:00:00,397.46,397.58,395.88,396.42,10940.0,397.46,397.58,395.88,396.42,10940.0
2025-03-10 11:30:00,396.85,397.33,393.28,395.84,9452.0,396.85,397.33,393.28,395.84,9452.0
2025-03-10 12:00:00,395.96,397.97,395.96,397.42,9825.0,395.96,397.97,395.96,397.42,9825.0
2025-03-10 12:30:00,397.24,398.26,395.69,395.69,6637.0,397.24,398.26,395.69,395.69,6637.0
2025-03-10 13:00:00,395.69,395.88,394.31,395.31,3751.0,395.69,395.88,394.31,395.31,3751.0
2025-03-10 13:30:00,395.31,395.32,392.29,392.97,5710.0,395.31,395.32,392.29,392.97,5710.0
2025-03-10 14:00:00,393.55,393.75,391.1,392.34,10900.0,393.55,393.75,391.1,392.34,10900.0
2025-03-10 14:30:00,392.61,392.91,389.8,389.8,6202.0,392.61,392.91,389.8,389.8,6202.0
2025-03-10 15:00:00,390.68,394.34,389.38,393.49,8488.0,390.68,394.34,389.38,393.49,8488.0
2025-03-10 15:30:00,393.4,394.31,390.09,390.3,34444.0,393.4,394.31,390.09,390.3,34444.0
2025-03-11 09:30:00,392.45,392.45,384.88,389.88,18420.0,392.45,392.45,384.88,389.88,18420.0
2025-03-11 10:00:00,389.45,391.61,385.45,391.29,32090.0,389.45,391.61,385.45,391.29,32090.0
2025-03-11 10:30:00,390.58,392.32,388.02,388.14,15380.0,390.58,392.32,388.02,388.14,15380.0
2025-03-11 11:00:00,387.98,390.08,387.31,387.67,6718.0,387.98,390.08,387.31,387.67,6718.0
2025-03-11 11:30:00,387.82,388.5,385.21,385.63,8176.0,387.82,388.5,385.21,385.63,8176.0
2025-03-11 12:00:00,385.97,386.11,381.2,383.04,13228.0,385.97,386.11,381.2,383.04,13228.0
2025-03-11 12:30:00,382.83,383.29,380.82,380.82,3656.0,382.83,383.29,380.82,380.82,3656.0
2025-03-11 13:00:00,381.53,381.9,380.7,381.06,1900.0,381.53,381.9,380.7,381.06,1900.0
2025-03-11 13:30:00,381.52,381.71,378.88,379.33,4420.0,381.52,381.71,378.88,379.33,4420.0
2025-03-11 14:00:00,380.0,384.19,380.0,382.9,11613.0,380.0,384.19,380.0,382.9,11613.0
2025-03-11 14:30:00,382.88,385.28,381.36,383.93,13561.0,382.88,385.28,381.36,383.93,13561.0
2025-03-11 15:00:00,384.35,385.6,382.23,383.55,8997.0,384.35,385.6,382.23,383.55,8997.0
2025-03-11 15:30:00,383.49,383.49,377.69,378.85,85491.0,383.49,383.49,377.69,378.85,85491.0
2025-03-12 09:30:00,380.82,381.73,375.51,375.81,4877.0,380.82,381.73,375.51,375.81,4877.0
2025-03-12 10:00:00,375.65,378.83,375.64,378.5,8510.0,375.65,378.83,375.64,378.5,8510.0
2025-03-12 10:30:00,376.17,376.96,370.27,370.28,10626.0,376.17,376.96,370.27,370.28,10626.0
2025-03-12 11:00:00,370.74,373.9,370.58,373.85,9462.0,370.74,373.9,370.58,373.85,9462.0
2025-03-12 11:30:00,374.69,377.12,373.76,375.9,9235.0,374.69,377.12,373.76,375.9,9235.0
2025-03-12 12:00:00,375.62,378.03,373.19,377.48,3068.0,375.62,378.03,373.19,377.48,3068.0
2025-03-12 12:30:00,377.25,378.05,375.0,375.0,1947.0,377.25,378.05,375.0,375.0,1947.0
2025-03-12 13:00:00,375.67,377.36,375.35,377.36,3508.0,375.67,377.36,375.35,377.36,3508.0
2025-03-12 13:30:00,375.77,378.44,373.74,373.74,3461.0,375.77,378.44,373.74,373.74,3461.0
2025-03-12 14:00:00,375.02,375.09,373.89,375.09,1201.0,375.02,375.09,373.89,375.09,1201.0
2025-03-12 14:30:00,375.67,376.79,375.24,375.8,4662.0,375.67,376.79,375.24,375.8,4662.0
2025-03-12 15:00:00,375.8,375.8,374.15,375.12,4172.0,375.8,375.8,374.15,375.12,4172.0
2025-03-12 15:30:00,374.34,375.1,372.75,372.98,48642.0,374.34,375.1,372.75,372.98,48642.0
2025-03-13 09:30:00,371.11,376.46,366.02,370.24,24768.0,371.11,376.46,366.02,370.24,24768.0
2025-03-13 10:00:00,370.22,373.47,370.2,372.69,3933.0,370.22,373.47,370.2,372.69,3933.0
2025-03-13 10:30:00,372.71,373.57,370.39,372.88,8349.0,372.71,373.57,370.39,372.88,8349.0
2025-03-13 11:00:00,372.56,374.14,371.97,372.17,3523.0,372.56,374.14,371.97,372.17,3523.0
2025-03-13 11:30:00,371.3,371.33,369.3,370.55,8891.0,371.3,371.33,369.3,370.55,8891.0
2025-03-13 12:00:00,370.59,371.32,366.72,368.36,15449.0,370.59,371.32,366.72,368.36,15449.0
2025-03-13 12:30:00,369.16,370.02,367.85,367.86,4208.0,369.16,370.02,367.85,367.86,4208.0
2025-03-13 13:00:00,368.79,369.16,366.08,366.08,5815.0,368.79,369.16,366.08,366.08,5815.0
2025-03-13 13:30:00,366.07,366.07,364.14,364.14,1462.0,366.07,366.07,364.14,364.14,1462.0
2025-03-13 14:00:00,364.15,365.55,364.14,365.19,16603.0,364.15,365.55,364.14,365.19,16603.0
2025-03-13 14:30:00,365.16,367.36,365.01,366.94,2365.0,365.16,367.36,365.01,366.94,2365.0
2025-03-13 15:00:00,366.91,367.16,364.66,365.19,6356.0,366.91,367.16,364.66,365.19,6356.0
2025-03-13 15:30:00,364.64,365.57,363.65,364.44,38938.0,364.64,365.57,363.65,364.44,38938.0
2025-03-14 09:30:00,367.9,372.76,360.31,369.11,14356.0,367.9,372.76,360.31,369.11,14356.0
2025-03-14 10:00:00,367.15,371.06,367.15,369.0,6554.0,367.15,371.06,367.15,369.0,6554.0
2025-03-14 10:30:00,368.28,371.28,368.28,371.28,9114.0,368.28,371.28,368.28,371.28,9114.0
2025-03-14 11:00:00,371.51,373.29,371.51,372.56,4982.0,371.51,373.29,371.51,372.56,4982.0
2025-03-14 11:30:00,373.25,373.88,372.37,372.69,7325.0,373.25,373.88,372.37,372.69,7325.0
2025-03-14 12:00:00,373.04,373.07,371.22,371.5,13413.0,373.04,373.07,371.22,371.5,13413.0
2025-03-14 12:30:00,371.7,373.45,371.38,373.09,3399.0,371.7,373.45,371.38,373.09,3399.0
2025-03-14 13:00:00,372.94,374.15,372.94,373.1,3621.0,372.94,374.15,372.94,373.1,3621.0
2025-03-14 13:30:00,373.97,373.97,372.87,372.96,1916.0,373.97,373.97,372.87,372.96,1916.0
2025-03-14 14:00:00,373.14,375.06,373.14,374.36,6183.0,373.14,375.06,373.14,374.36,6183.0
2025-03-14 14:30:00,374.69,376.09,374.69,375.83,3654.0,374.69,376.09,374.69,375.83,3654.0
2025-03-14 15:00:00,376.04,377.18,376.04,376.38,4764.0,376.04,377.18,376.04,376.38,4764.0
2025-03-14 15:30:00,376.25,379.0,375.66,377.01,23950.0,376.25,379.0,375.66,377.01,23950.0
2025-03-17 09:30:00,376.15,383.99,376.15,378.81,17651.0,376.15,383.99,376.15,378.81,17651.0
2025-03-17 10:00:00,379.82,380.73,377.62,380.73,28971.0,379.82,380.73,377.62,380.73,28971.0
2025-03-17 10:30:00,379.96,380.97,379.41,379.41,11342.0,379.96,380.97,379.41,379.41,11342.0
2025-03-17 11:00:00,379.8,380.07,378.55,378.55,8188.0,379.8,380.07,378.55,378.55,8188.0
2025-03-17 11:30:00,377.98,379.13,377.62,377.62,1787.0,377.98,379.13,377.62,377.62,1787.0
2025-03-17 12:00:00,378.08,378.82,377.65,377.79,2501.0,378.08,378.82,377.65,377.79,2501.0
2025-03-17 12:30:00,377.65,378.13,377.45,378.09,4031.0,377.65,378.13,377.45,378.09,4031.0
2025-03-17 13:00:00,377.79,377.93,376.79,377.92,1352.0,377.79,377.93,376.79,377.92,1352.0
2025-03-17 13:30:00,378.11,379.48,377.94,379.31,18700.0,378.11,379.48,377.94,379.31,18700.0
2025-03-17 14:00:00,379.49,380.78,379.32,380.55,7331.0,379.49,380.78,379.32,380.55,7331.0
2025-03-17 14:30:00,380.6,381.17,380.6,381.11,5431.0,380.6,381.17,380.6,381.11,5431.0
2025-03-17 15:00:00,380.89,380.95,379.93,380.17,4078.0,380.89,380.95,379.93,380.17,4078.0
2025-03-17 15:30:00,380.09,380.26,378.3,379.09,38087.0,380.09,380.26,378.3,379.09,38087.0
2025-03-18 09:30:00,377.87,378.91,374.22,377.06,49239.0,377.87,378.91,374.22,377.06,49239.0
2025-03-18 10:00:00,377.16,380.06,377.16,379.31,25425.0,377.16,380.06,377.16,379.31,25425.0
2025-03-18 10:30:00,379.8,381.06,379.14,379.14,8995.0,379.8,381.06,379.14,379.14,8995.0
2025-03-18 11:00:00,378.74,379.82,376.44,376.72,4060.0,378.74,379.82,376.44,376.72,4060.0
2025-03-18 11:30:00,377.21,378.62,377.2,377.74,5000.0,377.21,378.62,377.2,377.74,5000.0
2025-03-18 12:00:00,378.0,379.03,378.0,378.92,7069.0,378.0,379.03,378.0,378.92,7069.0
2025-03-18 12:30:00,378.96,379.64,378.78,379.48,3992.0,378.96,379.64,378.78,379.48,3992.0
2025-03-18 13:00:00,379.35,379.51,378.53,379.5,3173.0,379.35,379.51,378.53,379.5,3173.0
2025-03-18 13:30:00,379.79,380.4,379.48,379.71,8873.0,379.79,380.4,379.48,379.71,8873.0
2025-03-18 14:00:00,380.13,380.27,379.33,379.41,9635.0,380.13,380.27,379.33,379.41,9635.0
2025-03-18 14:30:00,379.59,380.58,379.42,379.81,43962.0,379.59,380.58,379.42,379.81,43962.0
2025-03-18 15:00:00,379.72,380.62,379.31,380.62,14886.0,379.72,380.62,379.31,380.62,14886.0
2025-03-18 15:30:00,380.62,382.23,379.65,382.11,44155.0,380.62,382.23,379.65,382.11,44155.0
2025-03-19 09:30:00,381.17,381.8,376.89,379.12,11405.0,381.17,381.8,376.89,379.12,11405.0
2025-03-19 10:00:00,378.56,379.14,376.76,378.75,2424.0,378.56,379.14,376.76,378.75,2424.0
2025-03-19 10:30:00,378.16,378.83,376.57,377.09,3735.0,378.16,378.83,376.57,377.09,3735.0
2025-03-19 11:00:00,377.31,377.82,376.86,377.54,1497.0,377.31,377.82,376.86,377.54,1497.0
2025-03-19 11:30:00,377.59,377.69,376.63,377.47,1660.0,377.59,377.69,376.63,377.47,1660.0
2025-03-19 12:00:00,377.43,379.12,375.93,375.93,15458.0,377.43,379.12,375.93,375.93,15458.0
2025-03-19 12:30:00,376.64,376.9,375.73,376.5,3253.0,376.64,376.9,375.73,376.5,3253.0
2025-03-19 13:00:00,376.65,376.65,374.46,375.27,4700.0,376.65,376.65,374.46,375.27,4700.0
2025-03-19 13:30:00,375.12,376.13,372.12,372.55,6868.0,375.12,376.13,372.12,372.55,6868.0
2025-03-19 14:00:00,371.96,374.95,371.96,374.04,16559.0,371.96,374.95,371.96,374.04,16559.0
2025-03-19 14:30:00,373.75,376.25,373.5,374.14,22175.0,373.75,376.25,373.5,374.14,22175.0
2025-03-19 15:00:00,374.44,375.64,372.38,373.05,19512.0,374.44,375.64,372.38,373.05,19512.0
2025-03-19 15:30:00,373.13,374.63,371.29,371.55,54901.0,373.13,374.63,371.29,371.55,54901.0
2025-03-20 09:30:00,370.45,371.42,363.83,367.55,12131.0,370.45,371.42,363.83,367.55,12131.0
2025-03-20 10:00:00,367.31,369.59,367.31,368.95,9469.0,367.31,369.59,367.31,368.95,9469.0
2025-03-20 10:30:00,369.02,369.94,368.44,369.44,20612.0,369.02,369.94,368.44,369.44,20612.0
2025-03-20 11:00:00,369.44,369.69,366.15,369.57,11609.0,369.44,369.69,366.15,369.57,11609.0
2025-03-20 11:30:00,369.59,369.71,369.06,369.06,5515.0,369.59,369.71,369.06,369.06,5515.0
2025-03-20 12:00:00,368.96,369.42,367.65,367.92,5750.0,368.96,369.42,367.65,367.92,5750.0
2025-03-20 12:30:00,367.67,367.98,364.51,366.32,12221.0,367.67,367.98,364.51,366.32,12221.0
2025-03-20 13:00:00,366.49,366.73,365.47,365.47,2174.0,366.49,366.73,365.47,365.47,2174.0
2025-03-20 13:30:00,365.69,365.82,364.29,364.4,2908.0,365.69,365.82,364.29,364.4,2908.0
2025-03-20 14:00:00,364.75,365.07,363.8,363.99,5234.0,364.75,365.07,363.8,363.99,5234.0
2025-03-20 14:30:00,363.47,364.17,362.77,363.68,5665.0,363.47,364.17,362.77,363.68,5665.0
2025-03-20 15:00:00,363.94,365.91,363.68,364.47,11973.0,363.94,365.91,363.68,364.47,11973.0
2025-03-20 15:30:00,364.19,366.18,363.14,363.22,41284.0,364.19,366.18,363.14,363.22,41284.0
2025-03-21 09:30:00,361.07,362.76,355.0,359.94,54090.0,361.07,362.76,355.0,359.94,54090.0
2025-03-21 10:00:00,360.33,360.73,357.82,358.24,6576.0,360.33,360.73,357.82,358.24,6576.0
2025-03-21 10:30:00,358.35,358.98,356.48,358.7,29196.0,358.35,358.98,356.48,358.7,29196.0
2025-03-21 11:00:00,358.64,360.14,358.64,359.5,19384.0,358.64,360.14,358.64,359.5,19384.0
2025-03-21 11:30:00,359.52,361.53,359.33,361.18,25728.0,359.52,361.53,359.33,361.18,25728.0
2025-03-21 12:00:00,361.11,362.9,360.88,362.67,10434.0,361.11,362.9,360.88,362.67,10434.0
2025-03-21 12:30:00,362.22,362.64,361.35,362.62,6814.0,362.22,362.64,361.35,362.62,6814.0
2025-03-21 13:00:00,362.47,363.74,362.46,362.59,5055.0,362.47,363.74,362.46,362.59,5055.0
2025-03-21 13:30:00,362.22,364.26,362.21,363.63,5125.0,362.22,364.26,362.21,363.63,5125.0
2025-03-21 14:00:00,363.97,364.38,362.33,362.71,7938.0,363.97,364.38,362.33,362.71,7938.0
2025-03-21 14:30:00,362.61,363.97,362.48,363.78,10220.0,362.61,363.97,362.48,363.78,10220.0
2025-03-21 15:00:00,363.66,364.57,362.81,363.95,22159.0,363.66,364.57,362.81,363.95,22159.0
2025-03-21 15:30:00,364.13,366.43,363.37,365.48,68843.0,364.13,366.43,363.37,365.48,68843.0
2025-03-24 09:30:00,369.53,377.52,366.79,372.92,19520.0,369.53,377.52,366.79,372.92,19520.0
2025-03-24 10:00:00,372.71,374.88,372.06,373.89,6859.0,372.71,374.88,372.06,373.89,6859.0
2025-03-24 10:30:00,374.41,374.41,371.63,371.93,4992.0,374.41,374.41,371.63,371.93,4992.0
2025-03-24 11:00:00,372.87,374.19,372.66,373.6,6606.0,372.87,374.19,372.66,373.6,6606.0
2025-03-24 11:30:00,373.94,374.08,373.0,373.87,2382.0,373.94,374.08,373.0,373.87,2382.0
2025-03-24 12:00:00,374.0,374.0,371.99,372.03,3087.0,374.0,374.0,371.99,372.03,3087.0
2025-03-24 12:30:00,372.66,372.66,371.2,371.2,3200.0,372.66,372.66,371.2,371.2,3200.0
2025-03-24 13:00:00,371.31,371.48,370.65,371.29,2459.0,371.31,371.48,370.65,371.29,2459.0
2025-03-24 13:30:00,371.29,372.1,370.81,370.89,4295.0,371.29,372.1,370.81,370.89,4295.0
2025-03-24 14:00:00,370.63,371.16,369.21,369.79,9228.0,370.63,371.16,369.21,369.79,9228.0
2025-03-24 14:30:00,369.52,371.05,369.52,370.96,5396.0,369.52,371.05,369.52,370.96,5396.0
2025-03-24 15:00:00,370.88,373.79,370.87,373.79,10469.0,370.88,373.79,370.87,373.79,10469.0
2025-03-24 15:30:00,373.67,374.09,372.43,373.04,32699.0,373.67,374.09,372.43,373.04,32699.0
2025-03-25 09:30:00,374.89,376.09,372.09,373.46,23887.0,374.89,376.09,372.09,373.46,23887.0
2025-03-25 10:00:00,373.53,374.4,372.33,372.95,6313.0,373.53,374.4,372.33,372.95,6313.0
2025-03-25 10:30:00,372.49,373.32,370.38,371.19,4303.0,372.49,373.32,370.38,371.19,4303.0
2025-03-25 11:00:00,371.51,371.56,369.69,370.33,5910.0,371.51,371.56,369.69,370.33,5910.0
2025-03-25 11:30:00,370.33,370.94,368.33,368.38,4220.0,370.33,370.94,368.33,368.38,4220.0
2025-03-25 12:00:00,368.4,369.67,367.66,369.48,8634.0,368.4,369.67,367.66,369.48,8634.0
2025-03-25 12:30:00,369.43,370.5,368.56,369.65,14272.0,369.43,370.5,368.56,369.65,14272.0
2025-03-25 13:00:00,369.65,372.32,369.64,372.32,4676.0,369.65,372.32,369.64,372.32,4676.0
2025-03-25 13:30:00,372.25,373.18,371.61,372.57,10680.0,372.25,373.18,371.61,372.57,10680.0
2025-03-25 14:00:00,372.17,372.49,370.95,371.27,7744.0,372.17,372.49,370.95,371.27,7744.0
2025-03-25 14:30:00,371.15,371.31,369.56,370.08,13668.0,371.15,371.31,369.56,370.08,13668.0
2025-03-25 15:00:00,369.83,370.46,368.03,368.04,11683.0,369.83,370.46,368.03,368.04,11683.0
2025-03-25 15:30:00,368.11,370.28,365.91,368.53,76014.0,368.11,370.28,365.91,368.53,76014.0
2025-03-26 09:30:00,373.79,375.33,370.48,370.9,12095.0,373.79,375.33,370.48,370.9,12095.0
2025-03-26 10:00:00,371.47,371.89,368.99,371.88,5062.0,371.47,371.89,368.99,371.88,5062.0
2025-03-26 10:30:00,371.36,371.4,369.31,370.43,2746.0,371.36,371.4,369.31,370.43,2746.0
2025-03-26 11:00:00,370.01,370.23,367.59,367.59,2368.0,370.01,370.23,367.59,367.59,2368.0
2025-03-26 11:30:00,367.8,368.58,367.69,367.97,3326.0,367.8,368.58,367.69,367.97,3326.0
2025-03-26 12:00:00,367.5,368.6,367.5,368.6,2002.0,367.5,368.6,367.5,368.6,2002.0
2025-03-26 12:30:00,368.1,368.66,367.92,367.97,1278.0,368.1,368.66,367.92,367.97,1278.0
2025-03-26 13:00:00,367.81,367.92,366.01,366.01,2554.0,367.81,367.92,366.01,366.01,2554.0
2025-03-26 13:30:00,365.36,366.21,365.09,365.09,2263.0,365.36,366.21,365.09,365.09,2263.0
2025-03-26 14:00:00,365.01,367.54,365.01,367.29,4834.0,365.01,367.54,365.01,367.29,4834.0
2025-03-26 14:30:00,367.52,368.04,365.53,365.81,9989.0,367.52,368.04,365.53,365.81,9989.0
2025-03-26 15:00:00,365.87,366.2,364.59,365.34,7135.0,365.87,366.2,364.59,365.34,7135.0
2025-03-26 15:30:00,365.48,368.18,365.46,367.59,39607.0,365.48,368.18,365.46,367.59,39607.0
2025-03-27 09:30:00,366.67,369.83,363.51,369.83,17250.0,366.67,369.83,363.51,369.83,17250.0
2025-03-27 10:00:00,369.14,373.1,369.14,372.99,6221.0,369.14,373.1,369.14,372.99,6221.0
2025-03-27 10:30:00,372.02,373.86,372.02,373.53,5784.0,372.02,373.86,372.02,373.53,5784.0
2025-03-27 11:00:00,372.75,373.43,371.71,372.79,5494.0,372.75,373.43,371.71,372.79,5494.0
2025-03-27 11:30:00,372.46,372.85,371.0,371.01,9020.0,372.46,372.85,371.0,371.01,9020.0
2025-03-27 12:00:00,371.29,371.95,370.83,371.53,1515.0,371.29,371.95,370.83,371.53,1515.0
2025-03-27 12:30:00,371.34,371.69,369.79,369.79,2168.0,371.34,371.69,369.79,369.79,2168.0
2025-03-27 13:00:00,369.77,371.08,369.77,370.59,2547.0,369.77,371.08,369.77,370.59,2547.0
2025-03-27 13:30:00,370.12,370.39,369.45,369.78,3251.0,370.12,370.39,369.45,369.78,3251.0
2025-03-27 14:00:00,370.02,370.91,370.02,370.1,2968.0,370.02,370.91,370.02,370.1,2968.0
2025-03-27 14:30:00,370.77,371.34,370.77,370.84,700.0,370.77,371.34,370.77,370.84,700.0
2025-03-27 15:00:00,371.15,372.42,370.23,371.65,6354.0,371.15,372.42,370.23,371.65,6354.0
2025-03-27 15:30:00,371.55,371.65,369.1,370.52,54869.0,371.55,371.65,369.1,370.52,54869.0
2025-03-28 09:30:00,370.87,371.91,367.19,369.87,8424.0,370.87,371.91,367.19,369.87,8424.0
2025-03-28 10:00:00,368.95,372.04,368.91,368.92,15764.0,368.95,372.04,368.91,368.92,15764.0
2025-03-28 10:30:00,368.46,368.46,366.74,367.06,3936.0,368.46,368.46,366.74,367.06,3936.0
2025-03-28 11:00:00,367.06,367.07,365.66,366.43,14366.0,367.06,367.07,365.66,366.43,14366.0
2025-03-28 11:30:00,365.95,366.06,363.8,363.8,1867.0,365.95,366.06,363.8,363.8,1867.0
2025-03-28 12:00:00,363.91,365.16,363.51,363.51,1806.0,363.91,365.16,363.51,363.51,1806.0
2025-03-28 12:30:00,362.81,363.61,362.49,362.62,2443.0,362.81,363.61,362.49,362.62,2443.0
2025-03-28 13:00:00,362.5,362.58,360.61,360.9,10380.0,362.5,362.58,360.61,360.9,10380.0
2025-03-28 13:30:00,361.42,363.76,361.32,363.76,3230.0,361.42,363.76,361.32,363.76,3230.0
2025-03-28 14:00:00,363.74,364.53,362.89,363.08,3190.0,363.74,364.53,362.89,363.08,3190.0
2025-03-28 14:30:00,363.14,363.37,362.73,362.92,3235.0,363.14,363.37,362.73,362.92,3235.0
2025-03-28 15:00:00,363.05,363.45,362.41,362.54,5955.0,363.05,363.45,362.41,362.54,5955.0
2025-03-28 15:30:00,362.5,362.98,361.45,362.07,23001.0,362.5,362.98,361.45,362.07,23001.0
2025-03-31 09:30:00,364.31,366.14,356.05,360.58,18033.0,364.31,366.14,356.05,360.58,18033.0
2025-03-31 10:00:00,360.72,361.21,355.52,356.36,22192.0,360.72,361.21,355.52,356.36,22192.0
2025-03-31 10:30:00,356.04,361.75,355.67,361.3,18855.0,356.04,361.75,355.67,361.3,18855.0
2025-03-31 11:00:00,361.31,363.63,360.97,363.5,4937.0,361.31,363.63,360.97,363.5,4937.0
2025-03-31 11:30:00,362.9,363.64,362.76,362.78,4081.0,362.9,363.64,362.76,362.78,4081.0
2025-03-31 12:00:00,362.37,363.67,361.2,363.67,5273.0,362.37,363.67,361.2,363.67,5273.0
2025-03-31 12:30:00,363.34,363.48,363.02,363.38,4044.0,363.34,363.48,363.02,363.38,4044.0
2025-03-31 13:00:00,362.95,364.08,362.09,362.09,2276.0,362.95,364.08,362.09,362.09,2276.0
2025-03-31 13:30:00,363.06,363.42,361.65,363.42,5574.0,363.06,363.42,361.65,363.42,5574.0
2025-03-31 14:00:00,363.94,366.79,363.94,366.73,4074.0,363.94,366.79,363.94,366.73,4074.0
2025-03-31 14:30:00,367.0,367.87,366.57,366.83,7176.0,367.0,367.87,366.57,366.83,7176.0
2025-03-31 15:00:00,366.75,369.29,366.67,368.24,11302.0,366.75,369.29,366.67,368.24,11302.0
2025-03-31 15:30:00,368.34,370.35,367.63,368.66,56851.0,368.34,370.35,367.63,368.66,56851.0
2025-04-01 09:30:00,367.39,367.81,362.05,362.44,15785.0,367.39,367.81,362.05,362.44,15785.0
2025-04-01 10:00:00,362.5,364.48,359.74,360.51,3640.0,362.5,364.48,359.74,360.51,3640.0
2025-04-01 10:30:00,361.17,363.56,360.81,363.53,5041.0,361.17,363.56,360.81,363.53,5041.0
2025-04-01 11:00:00,363.21,365.88,363.21,364.37,4296.0,363.21,365.88,363.21,364.37,4296.0
2025-04-01 11:30:00,363.74,363.9,362.8,363.68,1446.0,363.74,363.9,362.8,363.68,1446.0
2025-04-01 12:00:00,363.66,363.99,361.57,361.57,9146.0,363.66,363.99,361.57,361.57,9146.0
2025-04-01 12:30:00,361.57,361.75,359.42,361.35,9244.0,361.57,361.75,359.42,361.35,9244.0
2025-04-01 13:00:00,361.36,362.85,360.97,361.11,2416.0,361.36,362.85,360.97,361.11,2416.0
2025-04-01 13:30:00,361.0,361.37,360.21,360.78,13803.0,361.0,361.37,360.21,360.78,13803.0
2025-04-01 14:00:00,360.78,360.92,357.93,357.96,17518.0,360.78,360.92,357.93,357.96,17518.0
2025-04-01 14:30:00,357.96,358.15,355.42,356.03,28888.0,357.96,358.15,355.42,356.03,28888.0
2025-04-01 15:00:00,356.05,356.19,354.71,355.29,32906.0,356.05,356.19,354.71,355.29,32906.0
2025-04-01 15:30:00,355.16,356.28,354.39,356.16,86992.0,355.16,356.28,354.39,356.16,86992.0
2025-04-02 09:30:00,352.42,356.07,352.42,353.36,11122.0,352.42,356.07,352.42,353.36,11122.0
2025-04-02 10:00:00,352.68,357.22,352.38,356.25,43057.0,352.68,357.22,352.38,356.25,43057.0
2025-04-02 10:30:00,356.2,357.73,355.66,357.31,35725.0,356.2,357.73,355.66,357.31,35725.0
2025-04-02 11:00:00,356.91,358.34,356.91,358.07,13550.0,356.91,358.34,356.91,358.07,13550.0
2025-04-02 11:30:00,358.18,358.98,357.84,358.12,6793.0,358.18,358.98,357.84,358.12,6793.0
2025-04-02 12:00:00,357.79,360.5,357.79,360.37,5412.0,357.79,360.5,357.79,360.37,5412.0
2025-04-02 12:30:00,360.17,361.92,359.98,361.79,4610.0,360.17,361.92,359.98,361.79,4610.0
2025-04-02 13:00:00,362.49,363.3,362.14,362.44,3191.0,362.49,363.3,362.14,362.44,3191.0
2025-04-02 13:30:00,362.5,362.5,359.8,360.3,3911.0,362.5,362.5,359.8,360.3,3911.0
2025-04-02 14:00:00,360.11,360.47,359.14,359.14,5024.0,360.11,360.47,359.14,359.14,5024.0
2025-04-02 14:30:00,359.18,360.53,358.05,358.16,13516.0,359.18,360.53,358.05,358.16,13516.0
2025-04-02 15:00:00,358.16,360.12,358.06,359.94,19777.0,358.16,360.12,358.06,359.94,19777.0
2025-04-02 15:30:00,359.93,362.64,359.77,362.55,53938.0,359.93,362.64,359.77,362.55,53938.0
2025-04-03 09:30:00,350.0,353.76,347.29,348.18,54837.0,350.0,353.76,347.29,348.18,54837.0
2025-04-03 10:00:00,347.78,349.34,343.73,344.65,34233.0,347.78,349.34,343.73,344.65,34233.0
2025-04-03 10:30:00,345.0,345.39,343.29,343.69,21569.0,345.0,345.39,343.29,343.69,21569.0
2025-04-03 11:00:00,343.16,343.66,342.33,343.05,26481.0,343.16,343.66,342.33,343.05,26481.0
2025-04-03 11:30:00,343.09,345.89,343.05,345.88,67616.0,343.09,345.89,343.05,345.88,67616.0
2025-04-03 12:00:00,345.56,346.72,344.32,344.81,144062.0,345.56,346.72,344.32,344.81,144062.0
2025-04-03 12:30:00,345.0,345.23,342.67,344.85,16023.0,345.0,345.23,342.67,344.85,16023.0
2025-04-03 13:00:00,345.25,345.25,343.43,343.58,7592.0,345.25,345.25,343.43,343.58,7592.0
2025-04-03 13:30:00,343.49,345.19,343.3,344.55,42152.0,343.49,345.19,343.3,344.55,42152.0
2025-04-03 14:00:00,344.6,344.61,342.41,344.0,6776.0,344.6,344.61,342.41,344.0,6776.0
2025-04-03 14:30:00,343.83,346.19,343.49,344.36,49676.0,343.83,346.19,343.49,344.36,49676.0
2025-04-03 15:00:00,344.62,345.15,343.79,344.7,19934.0,344.62,345.15,343.79,344.7,19934.0
2025-04-03 15:30:00,344.56,345.06,342.95,345.04,62283.0,344.56,345.06,342.95,345.04,62283.0
2025-04-04 09:30:00,338.53,342.85,322.75,325.63,48849.0,338.53,342.85,322.75,325.63,48849.0
2025-04-04 10:00:00,326.04,327.77,322.27,323.68,27096.0,326.04,327.77,322.27,323.68,27096.0
2025-04-04 10:30:00,323.99,326.64,321.4,324.18,54250.0,323.99,326.64,321.4,324.18,54250.0
2025-04-04 11:00:00,324.71,330.27,324.43,326.69,77372.0,324.71,330.27,324.43,326.69,77372.0
2025-04-04 11:30:00,326.17,327.64,323.52,325.95,34149.0,326.17,327.64,323.52,325.95,34149.0
2025-04-04 12:00:00,326.03,327.54,324.82,324.86,14848.0,326.03,327.54,324.82,324.86,14848.0
2025-04-04 12:30:00,324.55,325.98,323.41,324.46,7360.0,324.55,325.98,323.41,324.46,7360.0
2025-04-04 13:00:00,323.94,326.39,323.19,326.39,14220.0,323.94,326.39,323.19,326.39,14220.0
2025-04-04 13:30:00,326.32,330.26,324.62,329.12,8849.0,326.32,330.26,324.62,329.12,8849.0
2025-04-04 14:00:00,329.9,331.89,325.61,325.62,6176.0,329.9,331.89,325.61,325.62,6176.0
2025-04-04 14:30:00,325.61,327.15,323.58,325.57,11551.0,325.61,327.15,323.58,325.57,11551.0
2025-04-04 15:00:00,325.37,328.0,324.19,326.03,14749.0,325.37,328.0,324.19,326.03,14749.0
2025-04-04 15:30:00,326.52,327.8,324.12,324.71,99238.0,326.52,327.8,324.12,324.71,99238.0
2025-04-07 09:30:00,322.68,322.68,308.84,320.53,37068.0,322.68,322.68,308.84,320.53,37068.0
2025-04-07 10:00:00,320.65,339.24,317.47,323.86,47787.0,320.65,339.24,317.47,323.86,47787.0
2025-04-07 10:30:00,321.87,327.68,318.71,326.11,28519.0,321.87,327.68,318.71,326.11,28519.0
2025-04-07 11:00:00,326.98,330.28,319.66,319.82,30384.0,326.98,330.28,319.66,319.82,30384.0
2025-04-07 11:30:00,320.91,325.23,320.45,322.6,22693.0,320.91,325.23,320.45,322.6,22693.0
2025-04-07 12:00:00,322.27,323.16,319.28,322.75,25287.0,322.27,323.16,319.28,322.75,25287.0
2025-04-07 12:30:00,322.79,324.78,318.93,319.69,12354.0,322.79,324.78,318.93,319.69,12354.0
2025-04-07 13:00:00,319.74,326.08,318.82,326.08,28790.0,319.74,326.08,318.82,326.08,28790.0
2025-04-07 13:30:00,324.97,329.2,323.75,329.09,17373.0,324.97,329.2,323.75,329.09,17373.0
2025-04-07 14:00:00,329.84,329.92,325.45,326.27,20103.0,329.84,329.92,325.45,326.27,20103.0
2025-04-07 14:30:00,327.28,327.84,323.34,323.54,21146.0,327.28,327.84,323.34,323.54,21146.0
2025-04-07 15:00:00,323.98,325.9,321.74,322.93,37636.0,323.98,325.9,321.74,322.93,37636.0
2025-04-07 15:30:00,323.16,326.0,322.96,325.45,97163.0,323.16,326.0,322.96,325.45,97163.0
2025-04-08 09:30:00,340.59,340.59,328.01,330.89,18984.0,340.59,340.59,328.01,330.89,18984.0
2025-04-08 10:00:00,331.19,332.63,328.13,332.53,9890.0,331.19,332.63,328.13,332.53,9890.0
2025-04-08 10:30:00,332.92,334.84,330.49,330.5,17457.0,332.92,334.84,330.49,330.5,17457.0
2025-04-08 11:00:00,330.66,332.43,329.06,329.97,24266.0,330.66,332.43,329.06,329.97,24266.0
2025-04-08 11:30:00,329.75,333.16,329.61,333.06,30799.0,329.75,333.16,329.61,333.06,30799.0
2025-04-08 12:00:00,332.81,333.66,330.67,331.07,61976.0,332.81,333.66,330.67,331.07,61976.0
2025-04-08 12:30:00,332.3,332.3,324.81,325.23,68041.0,332.3,332.3,324.81,325.23,68041.0
2025-04-08 13:00:00,324.15,325.13,314.98,316.33,23763.0,324.15,325.13,314.98,316.33,23763.0
2025-04-08 13:30:00,315.06,319.24,314.85,318.54,13867.0,315.06,319.24,314.85,318.54,13867.0
2025-04-08 14:00:00,318.7,319.02,314.84,314.84,10639.0,318.7,319.02,314.84,314.84,10639.0
2025-04-08 14:30:00,315.84,318.57,313.33,314.55,46494.0,315.84,318.57,313.33,314.55,46494.0
2025-04-08 15:00:00,314.02,314.02,308.75,308.77,70564.0,314.02,314.02,308.75,308.77,70564.0
2025-04-08 15:30:00,308.71,308.94,302.94,307.69,182648.0,308.71,308.94,302.94,307.69,182648.0
2025-04-09 09:30:00,302.9,308.45,297.14,305.45,83389.0,302.9,308.45,297.14,305.45,83389.0
2025-04-09 10:00:00,305.27,309.31,302.83,305.49,66381.0,305.27,309.31,302.83,305.49,66381.0
2025-04-09 10:30:00,305.63,306.66,301.15,301.61,35803.0,305.63,306.66,301.15,301.61,35803.0
2025-04-09 11:00:00,301.61,304.38,300.67,302.62,30356.0,301.61,304.38,300.67,302.62,30356.0
2025-04-09 11:30:00,302.52,303.84,300.19,301.09,17975.0,302.52,303.84,300.19,301.09,17975.0
2025-04-09 12:00:00,301.19,306.69,301.19,306.62,16215.0,301.19,306.69,301.19,306.62,16215.0
2025-04-09 12:30:00,306.89,307.67,303.68,304.24,15250.0,306.89,307.67,303.68,304.24,15250.0
2025-04-09 13:00:00,304.03,328.07,301.59,320.7,57493.0,304.03,328.07,301.59,320.7,57493.0
2025-04-09 13:30:00,320.23,331.83,319.79,331.82,27699.0,320.23,331.83,319.79,331.82,27699.0
2025-04-09 14:00:00,332.23,336.84,328.56,334.37,26328.0,332.23,336.84,328.56,334.37,26328.0
2025-04-09 14:30:00,334.37,334.37,326.42,326.75,29452.0,334.37,334.37,326.42,326.75,29452.0
2025-04-09 15:00:00,327.15,334.14,326.17,331.27,106096.0,327.15,334.14,326.17,331.27,106096.0
2025-04-09 15:30:00,331.79,337.17,329.39,336.27,134563.0,331.79,337.17,329.39,336.27,134563.0
2025-04-10 09:30:00,324.09,325.79,314.16,316.53,26114.0,324.09,325.79,314.16,316.53,26114.0
2025-04-10 10:00:00,316.66,322.54,314.6,319.73,30229.0,316.66,322.54,314.6,319.73,30229.0
2025-04-10 10:30:00,319.7,320.45,311.48,311.48,25536.0,319.7,320.45,311.48,311.48,25536.0
2025-04-10 11:00:00,311.57,312.89,306.89,309.54,28251.0,311.57,312.89,306.89,309.54,28251.0
2025-04-10 11:30:00,309.11,309.99,306.9,307.88,10113.0,309.11,309.99,306.9,307.88,10113.0
2025-04-10 12:00:00,308.57,309.09,304.02,305.67,20009.0,308.57,309.09,304.02,305.67,20009.0
2025-04-10 12:30:00,307.07,312.69,307.07,311.71,25667.0,307.07,312.69,307.07,311.71,25667.0
2025-04-10 13:00:00,311.88,313.59,306.73,308.79,19877.0,311.88,313.59,306.73,308.79,19877.0
2025-04-10 13:30:00,309.44,314.81,309.01,313.87,33790.0,309.44,314.81,309.01,313.87,33790.0
2025-04-10 14:00:00,313.23,319.26,310.92,319.26,13470.0,313.23,319.26,310.92,319.26,13470.0
2025-04-10 14:30:00,319.09,320.9,315.55,317.06,27364.0,319.09,320.9,315.55,317.06,27364.0
2025-04-10 15:00:00,316.29,321.3,316.08,316.09,40484.0,316.29,321.3,316.08,316.09,40484.0
2025-04-10 15:30:00,316.03,317.83,311.78,314.53,60204.0,316.03,317.83,311.78,314.53,60204.0
2025-04-11 09:30:00,317.92,317.92,310.0,314.44,15806.0,317.92,317.92,310.0,314.44,15806.0
2025-04-11 10:00:00,314.44,316.47,312.71,313.82,10420.0,314.44,316.47,312.71,313.82,10420.0
2025-04-11 10:30:00,313.21,315.93,312.64,312.9,11149.0,313.21,315.93,312.64,312.9,11149.0
2025-04-11 11:00:00,313.5,315.64,312.85,313.75,9868.0,313.5,315.64,312.85,313.75,9868.0
2025-04-11 11:30:00,313.61,316.08,312.75,315.84,4774.0,313.61,316.08,312.75,315.84,4774.0
2025-04-11 12:00:00,315.42,317.18,315.42,316.69,3174.0,315.42,317.18,315.42,316.69,3174.0
2025-04-11 12:30:00,316.9,323.02,316.9,322.6,9051.0,316.9,323.02,316.9,322.6,9051.0
2025-04-11 13:00:00,322.08,322.79,318.51,319.45,18606.0,322.08,322.79,318.51,319.45,18606.0
2025-04-11 13:30:00,319.68,326.25,319.08,324.47,8313.0,319.68,326.25,319.08,324.47,8313.0
2025-04-11 14:00:00,323.82,324.68,321.32,322.44,10377.0,323.82,324.68,321.32,322.44,10377.0
2025-04-11 14:30:00,322.49,324.21,321.23,321.23,5983.0,322.49,324.21,321.23,321.23,5983.0
2025-04-11 15:00:00,321.24,325.12,321.23,324.76,10104.0,321.24,325.12,321.23,324.76,10104.0
2025-04-11 15:30:00,324.32,326.37,322.55,325.48,99992.0,324.32,326.37,322.55,325.48,99992.0
2025-04-14 09:30:00,328.96,332.74,328.12,329.52,8546.0,328.96,332.74,328.12,329.52,8546.0
2025-04-14 10:00:00,330.82,330.89,329.06,330.01,3095.0,330.82,330.89,329.06,330.01,3095.0
2025-04-14 10:30:00,329.67,333.79,329.67,333.41,6760.0,329.67,333.79,329.67,333.41,6760.0
2025-04-14 11:00:00,333.03,334.7,333.03,333.24,5832.0,333.03,334.7,333.03,333.24,5832.0
2025-04-14 11:30:00,332.69,333.7,330.49,331.21,4926.0,332.69,333.7,330.49,331.21,4926.0
2025-04-14 12:00:00,331.24,333.29,329.89,331.94,7255.0,331.24,333.29,329.89,331.94,7255.0
2025-04-14 12:30:00,332.97,333.01,331.35,331.58,2675.0,332.97,333.01,331.35,331.58,2675.0
2025-04-14 13:00:00,331.86,334.38,329.89,330.62,9399.0,331.86,334.38,329.89,330.62,9399.0
2025-04-14 13:30:00,331.09,332.38,330.36,331.98,6125.0,331.09,332.38,330.36,331.98,6125.0
2025-04-14 14:00:00,331.92,332.45,331.09,331.84,3602.0,331.92,332.45,331.09,331.84,3602.0
2025-04-14 14:30:00,331.99,333.01,331.65,331.97,4478.0,331.99,333.01,331.65,331.97,4478.0
2025-04-14 15:00:00,332.68,334.54,332.67,333.81,7717.0,332.68,334.54,332.67,333.81,7717.0
2025-04-14 15:30:00,333.8,335.57,333.15,334.19,23854.0,333.8,335.57,333.15,334.19,23854.0
2025-04-15 09:30:00,332.37,333.6,328.91,328.91,9587.0,332.37,333.6,328.91,328.91,9587.0
2025-04-15 10:00:00,329.46,333.94,326.64,326.64,21174.0,329.46,333.94,326.64,326.64,21174.0
2025-04-15 10:30:00,326.37,328.59,325.82,326.99,8373.0,326.37,328.59,325.82,326.99,8373.0
2025-04-15 11:00:00,327.24,328.08,325.94,326.39,11150.0,327.24,328.08,325.94,326.39,11150.0
2025-04-15 11:30:00,326.66,327.43,324.37,324.86,11193.0,326.66,327.43,324.37,324.86,11193.0
2025-04-15 12:00:00,326.12,326.18,323.16,323.16,3875.0,326.12,326.18,323.16,323.16,3875.0
2025-04-15 12:30:00,323.55,323.81,322.61,323.37,3698.0,323.55,323.81,322.61,323.37,3698.0
2025-04-15 13:00:00,322.62,326.24,322.21,325.28,16849.0,322.62,326.24,322.21,325.28,16849.0
2025-04-15 13:30:00,325.28,326.19,323.86,323.86,3671.0,325.28,326.19,323.86,323.86,3671.0
2025-04-15 14:00:00,323.91,325.12,323.42,323.93,9966.0,323.91,325.12,323.42,323.93,9966.0
2025-04-15 14:30:00,325.17,325.36,322.82,323.05,10963.0,325.17,325.36,322.82,323.05,10963.0
2025-04-15 15:00:00,323.7,324.62,323.02,324.56,15738.0,323.7,324.62,323.02,324.56,15738.0
2025-04-15 15:30:00,324.6,324.6,322.62,323.15,56564.0,324.6,324.6,322.62,323.15,56564.0
2025-04-16 09:30:00,323.23,329.35,318.42,319.51,20025.0,323.23,329.35,318.42,319.51,20025.0
2025-04-16 10:00:00,320.39,320.92,319.09,320.3,8598.0,320.39,320.92,319.09,320.3,8598.0
2025-04-16 10:30:00,320.3,322.89,320.03,321.73,6593.0,320.3,322.89,320.03,321.73,6593.0
2025-04-16 11:00:00,322.48,325.09,321.11,324.31,3539.0,322.48,325.09,321.11,324.31,3539.0
2025-04-16 11:30:00,324.65,324.65,321.75,322.41,5076.0,324.65,324.65,321.75,322.41,5076.0
2025-04-16 12:00:00,322.49,322.92,321.88,322.28,1852.0,322.49,322.92,321.88,322.28,1852.0
2025-04-16 12:30:00,322.82,322.82,321.86,322.78,1826.0,322.82,322.82,321.86,322.78,1826.0
2025-04-16 13:00:00,322.93,324.02,322.93,323.91,3443.0,322.93,324.02,322.93,323.91,3443.0
2025-04-16 13:30:00,323.03,323.56,320.35,320.38,21073.0,323.03,323.56,320.35,320.38,21073.0
2025-04-16 14:00:00,320.83,322.76,320.36,321.8,13841.0,320.83,322.76,320.36,321.8,13841.0
2025-04-16 14:30:00,321.71,322.51,319.66,319.73,12460.0,321.71,322.51,319.66,319.73,12460.0
2025-04-16 15:00:00,319.82,320.3,317.91,318.29,8858.0,319.82,320.3,317.91,318.29,8858.0
2025-04-16 15:30:00,318.45,322.72,318.45,320.96,42945.0,318.45,322.72,318.45,320.96,42945.0
2025-04-17 09:30:00,320.85,322.35,315.24,320.63,38033.0,320.85,322.35,315.24,320.63,38033.0
2025-04-17 10:00:00,320.97,323.99,320.97,322.46,30759.0,320.97,323.99,320.97,322.46,30759.0
2025-04-17 10:30:00,321.27,323.26,320.0,321.96,13828.0,321.27,323.26,320.0,321.96,13828.0
2025-04-17 11:00:00,323.38,324.49,322.5,323.21,5764.0,323.38,324.49,322.5,323.21,5764.0
2025-04-17 11:30:00,323.68,323.81,319.73,319.73,4520.0,323.68,323.81,319.73,319.73,4520.0
2025-04-17 12:00:00,320.79,322.57,319.27,321.33,3607.0,320.79,322.57,319.27,321.33,3607.0
2025-04-17 12:30:00,322.21,323.74,320.13,321.21,5038.0,322.21,323.74,320.13,321.21,5038.0
2025-04-17 13:00:00,321.9,322.33,320.27,320.58,6152.0,321.9,322.33,320.27,320.58,6152.0
2025-04-17 13:30:00,321.07,323.33,320.54,321.89,7471.0,321.07,323.33,320.54,321.89,7471.0
2025-04-17 14:00:00,322.04,323.62,321.59,322.59,6555.0,322.04,323.62,321.59,322.59,6555.0
2025-04-17 14:30:00,322.56,323.42,321.76,322.54,6844.0,322.56,323.42,321.76,322.54,6844.0
2025-04-17 15:00:00,322.57,322.57,320.54,322.38,12152.0,322.57,322.57,320.54,322.38,12152.0
2025-04-17 15:30:00,322.49,323.07,320.65,321.13,27088.0,322.49,323.07,320.65,321.13,27088.0
2025-04-21 09:30:00,317.6,321.1,314.76,315.86,5158.0,317.6,321.1,314.76,315.86,5158.0
2025-04-21 10:00:00,316.67,317.79,316.29,316.29,3657.0,316.67,317.79,316.29,316.29,3657.0
2025-04-21 10:30:00,316.13,317.99,315.8,316.5,4680.0,316.13,317.99,315.8,316.5,4680.0
2025-04-21 11:00:00,316.5,316.76,314.56,314.71,17774.0,316.5,316.76,314.56,314.71,17774.0
2025-04-21 11:30:00,314.71,314.71,313.02,314.4,7684.0,314.71,314.71,313.02,314.4,7684.0
2025-04-21 12:00:00,314.86,316.75,314.79,316.03,14693.0,314.86,316.75,314.79,316.03,14693.0
2025-04-21 12:30:00,316.5,318.96,316.49,317.34,35400.0,316.5,318.96,316.49,317.34,35400.0
2025-04-21 13:00:00,317.42,317.42,316.1,316.82,6311.0,317.42,317.42,316.1,316.82,6311.0
2025-04-21 13:30:00,316.7,317.99,316.43,316.43,6581.0,316.7,317.99,316.43,316.43,6581.0
2025-04-21 14:00:00,316.3,316.45,314.53,315.02,8700.0,316.3,316.45,314.53,315.02,8700.0
2025-04-21 14:30:00,315.09,316.22,314.17,314.18,11193.0,315.09,316.22,314.17,314.18,11193.0
2025-04-21 15:00:00,314.37,315.61,314.17,314.7,27563.0,314.37,315.61,314.17,314.7,27563.0
2025-04-21 15:30:00,314.91,316.84,314.19,316.48,51891.0,314.91,316.84,314.19,316.48,51891.0
2025-04-22 09:30:00,320.08,327.56,320.08,324.56,28813.0,320.08,327.56,320.08,324.56,28813.0
2025-04-22 10:00:00,324.37,326.85,324.36,325.19,13533.0,324.37,326.85,324.36,325.19,13533.0
2025-04-22 10:30:00,325.68,327.5,325.37,327.19,6572.0,325.68,327.5,325.37,327.19,6572.0
2025-04-22 11:00:00,327.24,328.21,326.65,327.56,4038.0,327.24,328.21,326.65,327.56,4038.0
2025-04-22 11:30:00,327.83,328.33,326.61,327.77,7409.0,327.83,328.33,326.61,327.77,7409.0
2025-04-22 12:00:00,328.21,332.62,328.21,332.62,12439.0,328.21,332.62,328.21,332.62,12439.0
2025-04-22 12:30:00,332.2,332.2,330.35,330.88,9821.0,332.2,332.2,330.35,330.88,9821.0
2025-04-22 13:00:00,330.87,331.73,326.96,326.96,11064.0,330.87,331.73,326.96,326.96,11064.0
2025-04-22 13:30:00,327.2,328.31,326.9,327.05,4100.0,327.2,328.31,326.9,327.05,4100.0
2025-04-22 14:00:00,327.29,329.21,327.29,329.12,7227.0,327.29,329.21,327.29,329.12,7227.0
2025-04-22 14:30:00,329.45,331.3,329.07,330.85,7138.0,329.45,331.3,329.07,330.85,7138.0
2025-04-22 15:00:00,331.24,331.75,329.76,330.02,19939.0,331.24,331.75,329.76,330.02,19939.0
2025-04-22 15:30:00,330.25,332.38,330.23,330.76,51595.0,330.25,332.38,330.23,330.76,51595.0
2025-04-23 09:30:00,348.25,352.56,341.44,350.45,28828.0,348.25,352.56,341.44,350.45,28828.0
2025-04-23 10:00:00,349.24,352.91,343.87,344.43,23293.0,349.24,352.91,343.87,344.43,23293.0
2025-04-23 10:30:00,345.47,347.36,344.65,344.91,10451.0,345.47,347.36,344.65,344.91,10451.0
2025-04-23 11:00:00,345.53,345.97,341.46,342.04,14085.0,345.53,345.97,341.46,342.04,14085.0
2025-04-23 11:30:00,342.16,342.62,337.44,338.12,29037.0,342.16,342.62,337.44,338.12,29037.0
2025-04-23 12:00:00,338.22,338.79,334.55,335.6,11121.0,338.22,338.79,334.55,335.6,11121.0
2025-04-23 12:30:00,335.92,337.43,335.35,336.86,26034.0,335.92,337.43,335.35,336.86,26034.0
2025-04-23 13:00:00,337.18,338.02,336.99,337.4,19807.0,337.18,338.02,336.99,337.4,19807.0
2025-04-23 13:30:00,337.5,337.5,335.22,336.71,7982.0,337.5,337.5,335.22,336.71,7982.0
2025-04-23 14:00:00,336.85,337.31,335.43,335.81,8814.0,336.85,337.31,335.43,335.81,8814.0
2025-04-23 14:30:00,335.72,336.25,333.88,334.67,3970.0,335.72,336.25,333.88,334.67,3970.0
2025-04-23 15:00:00,334.5,335.48,334.28,335.48,4695.0,334.5,335.48,334.28,335.48,4695.0
2025-04-23 15:30:00,335.48,335.81,333.94,334.74,61178.0,335.48,335.81,333.94,334.74,61178.0
2025-04-24 09:30:00,335.0,336.96,328.43,333.01,8737.0,335.0,336.96,328.43,333.01,8737.0
2025-04-24 10:00:00,331.35,336.65,331.35,336.17,5249.0,331.35,336.65,331.35,336.17,5249.0
2025-04-24 10:30:00,336.7,337.83,335.26,336.75,22938.0,336.7,337.83,335.26,336.75,22938.0
2025-04-24 11:00:00,336.4,337.2,336.38,336.71,3600.0,336.4,337.2,336.38,336.71,3600.0
2025-04-24 11:30:00,336.46,339.66,336.38,337.88,10774.0,336.46,339.66,336.38,337.88,10774.0
2025-04-24 12:00:00,337.88,339.0,337.6,338.59,3791.0,337.88,339.0,337.6,338.59,3791.0
2025-04-24 12:30:00,338.32,339.93,338.04,339.89,8173.0,338.32,339.93,338.04,339.89,8173.0
2025-04-24 13:00:00,339.59,340.2,338.96,339.91,6413.0,339.59,340.2,338.96,339.91,6413.0
2025-04-24 13:30:00,339.54,339.8,338.68,339.25,6365.0,339.54,339.8,338.68,339.25,6365.0
2025-04-24 14:00:00,339.24,339.67,338.6,338.95,8106.0,339.24,339.67,338.6,338.95,8106.0
2025-04-24 14:30:00,338.7,340.52,338.7,339.56,6376.0,338.7,340.52,338.7,339.56,6376.0
2025-04-24 15:00:00,339.28,339.33,337.75,337.75,10555.0,339.28,339.33,337.75,337.75,10555.0
2025-04-24 15:30:00,338.35,341.77,338.06,340.73,52851.0,338.35,341.77,338.06,340.73,52851.0
2025-04-25 09:30:00,336.57,339.78,330.01,332.8,15332.0,336.57,339.78,330.01,332.8,15332.0
2025-04-25 10:00:00,333.35,337.8,333.1,335.83,4051.0,333.35,337.8,333.1,335.83,4051.0
2025-04-25 10:30:00,335.48,337.58,335.48,337.15,2961.0,335.48,337.58,335.48,337.15,2961.0
2025-04-25 11:00:00,336.57,338.29,336.17,336.35,10581.0,336.57,338.29,336.17,336.35,10581.0
2025-04-25 11:30:00,336.33,336.33,334.79,335.37,1120.0,336.33,336.33,334.79,335.37,1120.0
2025-04-25 12:00:00,335.42,336.22,334.64,336.22,1170.0,335.42,336.22,334.64,336.22,1170.0
2025-04-25 12:30:00,336.55,336.77,335.89,335.89,1017.0,336.55,336.77,335.89,335.89,1017.0
2025-04-25 13:00:00,336.32,337.55,336.32,337.52,1452.0,336.32,337.55,336.32,337.52,1452.0
2025-04-25 13:30:00,337.07,337.6,334.68,334.74,6069.0,337.07,337.6,334.68,334.74,6069.0
2025-04-25 14:00:00,334.99,336.06,334.59,335.52,4912.0,334.99,336.06,334.59,335.52,4912.0
2025-04-25 14:30:00,335.49,337.97,335.48,336.57,7634.0,335.49,337.97,335.48,336.57,7634.0
2025-04-25 15:00:00,336.41,337.4,336.22,336.6,3041.0,336.41,337.4,336.22,336.6,3041.0
2025-04-25 15:30:00,336.22,338.27,335.08,337.58,19619.0,336.22,338.27,335.08,337.58,19619.0
2025-04-28 09:30:00,341.15,345.22,337.35,341.11,16424.0,341.15,345.22,337.35,341.11,16424.0
2025-04-28 10:00:00,340.77,341.91,339.93,339.93,9196.0,340.77,341.91,339.93,339.93,9196.0
2025-04-28 10:30:00,339.92,342.28,339.61,341.05,4675.0,339.92,342.28,339.61,341.05,4675.0
2025-04-28 11:00:00,341.7,341.71,338.91,338.94,1802.0,341.7,341.71,338.91,338.94,1802.0
2025-04-28 11:30:00,338.77,339.56,337.62,337.63,2634.0,338.77,339.56,337.62,337.63,2634.0
2025-04-28 12:00:00,337.65,337.65,335.83,336.07,1489.0,337.65,337.65,335.83,336.07,1489.0
2025-04-28 12:30:00,336.42,337.03,336.09,336.57,3141.0,336.42,337.03,336.09,336.57,3141.0
2025-04-28 13:00:00,336.58,336.58,335.7,335.86,3451.0,336.58,336.58,335.7,335.86,3451.0
2025-04-28 13:30:00,335.86,336.81,335.76,336.81,7092.0,335.86,336.81,335.76,336.81,7092.0
2025-04-28 14:00:00,336.65,337.33,336.65,337.09,4302.0,336.65,337.33,336.65,337.09,4302.0
2025-04-28 14:30:00,337.35,337.99,337.19,337.67,2194.0,337.35,337.99,337.19,337.67,2194.0
2025-04-28 15:00:00,338.55,339.33,338.45,339.28,5789.0,338.55,339.33,338.45,339.28,5789.0
2025-04-28 15:30:00,339.22,340.34,338.7,340.2,43513.0,339.22,340.34,338.7,340.2,43513.0
2025-04-29 09:30:00,337.46,341.5,336.39,339.96,8477.0,337.46,341.5,336.39,339.96,8477.0
2025-04-29 10:00:00,338.53,341.02,338.4,338.4,5075.0,338.53,341.02,338.4,338.4,5075.0
2025-04-29 10:30:00,338.59,341.61,338.22,341.61,3200.0,338.59,341.61,338.22,341.61,3200.0
2025-04-29 11:00:00,342.01,342.43,339.89,340.67,2301.0,342.01,342.43,339.89,340.67,2301.0
2025-04-29 11:30:00,340.67,341.68,340.23,341.49,1100.0,340.67,341.68,340.23,341.49,1100.0
2025-04-29 12:00:00,341.77,343.06,341.77,343.03,6517.0,341.77,343.06,341.77,343.03,6517.0
2025-04-29 12:30:00,343.0,343.0,340.8,340.81,1560.0,343.0,343.0,340.8,340.81,1560.0
2025-04-29 13:00:00,341.03,342.51,341.0,342.51,1034.0,341.03,342.51,341.0,342.51,1034.0
2025-04-29 13:30:00,342.36,344.14,342.36,344.14,1919.0,342.36,344.14,342.36,344.14,1919.0
2025-04-29 14:00:00,343.95,344.37,342.73,343.53,4131.0,343.95,344.37,342.73,343.53,4131.0
2025-04-29 14:30:00,343.6,344.4,343.6,344.34,3000.0,343.6,344.4,343.6,344.34,3000.0
2025-04-29 15:00:00,344.8,344.96,343.24,343.47,9043.0,344.8,344.96,343.24,343.47,9043.0
2025-04-29 15:30:00,343.7,343.7,340.59,340.69,25470.0,343.7,343.7,340.59,340.69,25470.0
2025-04-30 09:30:00,340.12,343.39,337.53,338.68,15585.0,340.12,343.39,337.53,338.68,15585.0
2025-04-30 10:00:00,339.25,342.56,337.91,342.02,15494.0,339.25,342.56,337.91,342.02,15494.0
2025-04-30 10:30:00,341.96,342.27,339.1,339.64,4973.0,341.96,342.27,339.1,339.64,4973.0
2025-04-30 11:00:00,340.46,342.46,339.62,341.31,6818.0,340.46,342.46,339.62,341.31,6818.0
2025-04-30 11:30:00,341.5,342.84,341.41,342.83,4422.0,341.5,342.84,341.41,342.83,4422.0
2025-04-30 12:00:00,342.51,342.89,340.35,340.82,7769.0,342.51,342.89,340.35,340.82,7769.0
2025-04-30 12:30:00,340.53,342.16,340.37,341.59,3390.0,340.53,342.16,340.37,341.59,3390.0
2025-04-30 13:00:00,341.65,342.34,340.9,342.29,7428.0,341.65,342.34,340.9,342.29,7428.0
2025-04-30 13:30:00,342.28,343.07,341.94,342.66,2731.0,342.28,343.07,341.94,342.66,2731.0
2025-04-30 14:00:00,342.26,343.22,341.75,343.04,6239.0,342.26,343.22,341.75,343.04,6239.0
2025-04-30 14:30:00,343.1,344.57,342.61,344.15,6590.0,343.1,344.57,342.61,344.15,6590.0
2025-04-30 15:00:00,343.85,345.18,343.84,345.06,13017.0,343.85,345.18,343.84,345.06,13017.0
2025-04-30 15:30:00,344.88,348.1,344.59,347.72,64313.0,344.88,348.1,344.59,347.72,64313.0
2025-05-01 09:30:00,343.94,351.01,336.64,346.39,35447.0,343.94,351.01,336.64,346.39,35447.0
2025-05-01 10:00:00,345.09,348.49,345.08,346.9,9237.0,345.09,348.49,345.08,346.9,9237.0
2025-05-01 10:30:00,347.15,349.15,346.79,348.26,13280.0,347.15,349.15,346.79,348.26,13280.0
2025-05-01 11:00:00,348.26,348.26,344.72,345.38,15770.0,348.26,348.26,344.72,345.38,15770.0
2025-05-01 11:30:00,345.05,345.14,342.64,343.13,9283.0,345.05,345.14,342.64,343.13,9283.0
2025-05-01 12:00:00,342.19,343.1,341.86,342.41,4254.0,342.19,343.1,341.86,342.41,4254.0
2025-05-01 12:30:00,342.38,343.44,342.38,342.66,5233.0,342.38,343.44,342.38,342.66,5233.0
2025-05-01 13:00:00,342.72,343.95,342.72,343.95,3872.0,342.72,343.95,342.72,343.95,3872.0
2025-05-01 13:30:00,343.97,344.8,342.86,343.31,12766.0,343.97,344.8,342.86,343.31,12766.0
2025-05-01 14:00:00,343.09,344.38,343.0,344.36,4500.0,343.09,344.38,343.0,344.36,4500.0
2025-05-01 14:30:00,344.28,344.55,343.61,344.21,6323.0,344.28,344.55,343.61,344.21,6323.0
2025-05-01 15:00:00,344.32,344.65,343.16,344.65,7321.0,344.32,344.65,343.16,344.65,7321.0
2025-05-01 15:30:00,344.48,344.74,341.37,341.7,53772.0,344.48,344.74,341.37,341.7,53772.0
2025-05-02 09:30:00,348.42,358.29,345.73,348.48,14710.0,348.42,358.29,345.73,348.48,14710.0
2025-05-02 10:00:00,348.27,350.47,348.26,348.72,5913.0,348.27,350.47,348.26,348.72,5913.0
2025-05-02 10:30:00,348.76,350.18,348.08,349.07,6469.0,348.76,350.18,348.08,349.07,6469.0
2025-05-02 11:00:00,350.19,350.19,347.52,347.84,6583.0,350.19,350.19,347.52,347.84,6583.0
2025-05-02 11:30:00,347.85,349.36,347.67,349.24,5439.0,347.85,349.36,347.67,349.24,5439.0
2025-05-02 12:00:00,349.67,351.32,349.49,351.31,6464.0,349.67,351.32,349.49,351.31,6464.0
2025-05-02 12:30:00,351.98,352.06,350.97,351.33,14921.0,351.98,352.06,350.97,351.33,14921.0
2025-05-02 13:00:00,351.33,351.95,350.71,351.19,7760.0,351.33,351.95,350.71,351.19,7760.0
2025-05-02 13:30:00,350.54,351.62,350.31,350.96,4010.0,350.54,351.62,350.31,350.96,4010.0
2025-05-02 14:00:00,351.23,351.28,350.65,351.0,4723.0,351.23,351.28,350.65,351.0,4723.0
2025-05-02 14:30:00,351.01,351.95,349.32,349.32,4597.0,351.01,351.95,349.32,349.32,4597.0
2025-05-02 15:00:00,349.63,351.84,349.15,351.72,5144.0,349.63,351.84,349.15,351.72,5144.0
2025-05-02 15:30:00,351.62,352.98,350.44,350.45,48205.0,351.62,352.98,350.44,350.45,48205.0
2025-05-05 09:30:00,348.74,351.31,346.4,349.06,18244.0,348.74,351.31,346.4,349.06,18244.0
2025-05-05 10:00:00,349.68,351.34,348.69,351.09,12449.0,349.68,351.34,348.69,351.09,12449.0
2025-05-05 10:30:00,351.69,353.64,350.9,352.92,6590.0,351.69,353.64,350.9,352.92,6590.0
2025-05-05 11:00:00,352.85,353.5,351.67,352.45,11728.0,352.85,353.5,351.67,352.45,11728.0
2025-05-05 11:30:00,352.22,352.22,351.16,351.25,11084.0,352.22,352.22,351.16,351.25,11084.0
2025-05-05 12:00:00,351.26,351.88,350.84,351.29,8213.0,351.26,351.88,350.84,351.29,8213.0
2025-05-05 12:30:00,351.38,352.19,351.07,351.94,5024.0,351.38,352.19,351.07,351.94,5024.0
2025-05-05 13:00:00,352.04,352.04,350.01,350.18,8816.0,352.04,352.04,350.01,350.18,8816.0
2025-05-05 13:30:00,350.18,351.89,349.92,351.16,10252.0,350.18,351.89,349.92,351.16,10252.0
2025-05-05 14:00:00,350.67,352.4,350.67,352.16,13842.0,350.67,352.4,350.67,352.16,13842.0
2025-05-05 14:30:00,352.29,352.68,351.41,352.0,13945.0,352.29,352.68,351.41,352.0,13945.0
2025-05-05 15:00:00,352.0,352.6,350.39,350.4,30157.0,352.0,352.6,350.39,350.4,30157.0
2025-05-05 15:30:00,350.43,350.74,348.1,348.43,85527.0,350.43,350.74,348.1,348.43,85527.0
2025-05-06 09:30:00,341.96,345.87,333.2,338.33,92944.0,341.96,345.87,333.2,338.33,92944.0
2025-05-06 10:00:00,338.57,339.37,333.86,336.19,54506.0,338.57,339.37,333.86,336.19,54506.0
2025-05-06 10:30:00,335.92,338.39,332.27,338.31,23594.0,335.92,338.39,332.27,338.31,23594.0
2025-05-06 11:00:00,338.32,339.56,334.49,336.05,25594.0,338.32,339.56,334.49,336.05,25594.0
2025-05-06 11:30:00,335.38,338.56,335.17,338.13,8368.0,335.38,338.56,335.17,338.13,8368.0
2025-05-06 12:00:00,338.34,339.16,336.3,337.73,10498.0,338.34,339.16,336.3,337.73,10498.0
2025-05-06 12:30:00,337.77,338.23,332.86,332.91,20086.0,337.77,338.23,332.86,332.91,20086.0
2025-05-06 13:00:00,332.17,332.87,328.79,331.31,20764.0,332.17,332.87,328.79,331.31,20764.0
2025-05-06 13:30:00,331.5,331.94,329.07,331.04,18681.0,331.5,331.94,329.07,331.04,18681.0
2025-05-06 14:00:00,331.29,336.12,331.28,335.66,26108.0,331.29,336.12,331.28,335.66,26108.0
2025-05-06 14:30:00,335.44,339.5,334.99,339.5,20285.0,335.44,339.5,334.99,339.5,20285.0
2025-05-06 15:00:00,338.97,339.1,335.69,337.11,19874.0,338.97,339.1,335.69,337.11,19874.0
2025-05-06 15:30:00,337.63,340.87,336.34,338.89,71685.0,337.63,340.87,336.34,338.89,71685.0
2025-05-07 09:30:00,343.81,347.82,340.83,342.29,39078.0,343.81,347.82,340.83,342.29,39078.0
2025-05-07 10:00:00,340.67,340.67,337.65,339.19,20741.0,340.67,340.67,337.65,339.19,20741.0
2025-05-07 10:30:00,340.1,340.96,337.09,337.8,12113.0,340.1,340.96,337.09,337.8,12113.0
2025-05-07 11:00:00,338.14,340.25,337.72,339.87,5006.0,338.14,340.25,337.72,339.87,5006.0
2025-05-07 11:30:00,340.31,341.58,340.31,341.07,10636.0,340.31,341.58,340.31,341.07,10636.0
2025-05-07 12:00:00,341.0,342.25,340.69,341.13,8030.0,341.0,342.25,340.69,341.13,8030.0
2025-05-07 12:30:00,341.03,343.25,341.03,342.99,7884.0,341.03,343.25,341.03,342.99,7884.0
2025-05-07 13:00:00,343.11,344.0,343.11,343.71,42021.0,343.11,344.0,343.11,343.71,42021.0
2025-05-07 13:30:00,343.79,343.92,341.06,341.46,12836.0,343.79,343.92,341.06,341.46,12836.0
2025-05-07 14:00:00,341.97,343.0,340.61,342.09,7014.0,341.97,343.0,340.61,342.09,7014.0
2025-05-07 14:30:00,341.94,342.74,341.18,342.36,58475.0,341.94,342.74,341.18,342.36,58475.0
2025-05-07 15:00:00,342.47,344.51,340.97,341.43,56818.0,342.47,344.51,340.97,341.43,56818.0
2025-05-07 15:30:00,341.43,345.54,340.28,345.46,61284.0,341.43,345.54,340.28,345.46,61284.0
2025-05-08 09:30:00,346.68,349.47,344.11,348.1,11811.0,346.68,349.47,344.11,348.1,11811.0
2025-05-08 10:00:00,348.1,350.7,347.32,350.68,11787.0,348.1,350.7,347.32,350.68,11787.0
2025-05-08 10:30:00,351.27,352.21,350.31,350.55,10601.0,351.27,352.21,350.31,350.55,10601.0
2025-05-08 11:00:00,350.6,354.19,350.6,353.43,11860.0,350.6,354.19,350.6,353.43,11860.0
2025-05-08 11:30:00,353.22,356.04,352.82,355.06,11813.0,353.22,356.04,352.82,355.06,11813.0
2025-05-08 12:00:00,354.84,357.32,354.5,356.36,15082.0,354.84,357.32,354.5,356.36,15082.0
2025-05-08 12:30:00,356.56,358.37,356.56,356.65,5416.0,356.56,358.37,356.56,356.65,5416.0
2025-05-08 13:00:00,357.07,357.24,355.41,355.51,5238.0,357.07,357.24,355.41,355.51,5238.0
2025-05-08 13:30:00,355.73,356.07,353.73,353.73,9195.0,355.73,356.07,353.73,353.73,9195.0
2025-05-08 14:00:00,353.75,354.5,353.27,353.55,8834.0,353.75,354.5,353.27,353.55,8834.0
2025-05-08 14:30:00,353.62,354.8,353.02,353.09,6906.0,353.62,354.8,353.02,353.09,6906.0
2025-05-08 15:00:00,352.88,355.08,352.69,354.5,13513.0,352.88,355.08,352.69,354.5,13513.0
2025-05-08 15:30:00,354.56,355.2,350.59,351.09,48501.0,354.56,355.2,350.59,351.09,48501.0
2025-05-09 09:30:00,353.31,356.48,348.82,348.82,7810.0,353.31,356.48,348.82,348.82,7810.0
2025-05-09 10:00:00,349.44,350.2,347.24,347.24,3163.0,349.44,350.2,347.24,347.24,3163.0
2025-05-09 10:30:00,347.08,348.02,345.83,347.16,11440.0,347.08,348.02,345.83,347.16,11440.0
2025-05-09 11:00:00,347.16,348.0,345.67,345.91,14263.0,347.16,348.0,345.67,345.91,14263.0
2025-05-09 11:30:00,345.62,347.3,345.62,346.66,3506.0,345.62,347.3,345.62,346.66,3506.0
2025-05-09 12:00:00,346.53,346.65,344.98,345.25,1080.0,346.53,346.65,344.98,345.25,1080.0
2025-05-09 12:30:00,345.65,346.29,345.12,345.67,2477.0,345.65,346.29,345.12,345.67,2477.0
2025-05-09 13:00:00,345.63,347.2,345.63,346.7,3626.0,345.63,347.2,345.63,346.7,3626.0
2025-05-09 13:30:00,346.74,347.18,346.61,346.92,7641.0,346.74,347.18,346.61,346.92,7641.0
2025-05-09 14:00:00,346.98,347.26,345.68,345.75,12726.0,346.98,347.26,345.68,345.75,12726.0
2025-05-09 14:30:00,345.67,345.74,344.75,345.67,2457.0,345.67,345.74,344.75,345.67,2457.0
2025-05-09 15:00:00,346.02,346.55,345.18,345.36,5332.0,346.02,346.55,345.18,345.36,5332.0
2025-05-09 15:30:00,344.61,345.13,343.15,343.78,76205.0,344.61,345.13,343.15,343.78,76205.0
2025-05-12 09:30:00,355.63,364.67,354.79,360.8,28686.0,355.63,364.67,354.79,360.8,28686.0
2025-05-12 10:00:00,360.81,363.55,359.93,361.48,14813.0,360.81,363.55,359.93,361.48,14813.0
2025-05-12 10:30:00,359.81,362.14,358.37,361.3,19211.0,359.81,362.14,358.37,361.3,19211.0
2025-05-12 11:00:00,361.53,363.1,361.15,362.5,17895.0,361.53,363.1,361.15,362.5,17895.0
2025-05-12 11:30:00,362.31,363.81,362.31,363.78,4664.0,362.31,363.81,362.31,363.78,4664.0
2025-05-12 12:00:00,364.22,365.42,363.75,364.44,14170.0,364.22,365.42,363.75,364.44,14170.0
2025-05-12 12:30:00,363.49,366.83,363.49,366.83,6464.0,363.49,366.83,363.49,366.83,6464.0
2025-05-12 13:00:00,366.79,368.02,366.44,366.84,8696.0,366.79,368.02,366.44,366.84,8696.0
2025-05-12 13:30:00,366.9,367.56,366.31,366.39,8809.0,366.9,367.56,366.31,366.39,8809.0
2025-05-12 14:00:00,366.52,367.39,366.33,366.44,4140.0,366.52,367.39,366.33,366.44,4140.0
2025-05-12 14:30:00,366.3,367.58,366.29,367.2,6843.0,366.3,367.58,366.29,367.2,6843.0
2025-05-12 15:00:00,366.81,367.78,366.4,367.49,14763.0,366.81,367.78,366.4,367.49,14763.0
2025-05-12 15:30:00,367.46,367.47,365.32,366.91,67950.0,367.46,367.47,365.32,366.91,67950.0
2025-05-13 09:30:00,365.45,368.0,364.16,367.02,9144.0,365.45,368.0,364.16,367.02,9144.0
2025-05-13 10:00:00,366.56,366.77,361.4,361.5,12089.0,366.56,366.77,361.4,361.5,12089.0
2025-05-13 10:30:00,361.29,362.25,359.0,360.97,9241.0,361.29,362.25,359.0,360.97,9241.0
2025-05-13 11:00:00,361.58,363.36,361.0,361.59,7010.0,361.58,363.36,361.0,361.59,7010.0
2025-05-13 11:30:00,361.11,362.21,359.32,359.33,14451.0,361.11,362.21,359.32,359.33,14451.0
2025-05-13 12:00:00,358.94,360.0,357.75,360.0,6616.0,358.94,360.0,357.75,360.0,6616.0
2025-05-13 12:30:00,360.06,360.24,358.6,358.61,8040.0,360.06,360.24,358.6,358.61,8040.0
2025-05-13 13:00:00,359.2,359.63,357.89,359.14,4946.0,359.2,359.63,357.89,359.14,4946.0
2025-05-13 13:30:00,359.19,359.7,358.83,359.14,7264.0,359.19,359.7,358.83,359.14,7264.0
2025-05-13 14:00:00,359.14,360.38,359.04,360.26,5759.0,359.14,360.38,359.04,360.26,5759.0
2025-05-13 14:30:00,360.26,361.27,359.96,361.0,8906.0,360.26,361.27,359.96,361.0,8906.0
2025-05-13 15:00:00,361.06,361.36,360.47,361.26,9524.0,361.06,361.36,360.47,361.26,9524.0
2025-05-13 15:30:00,361.19,361.26,359.01,359.03,43199.0,361.19,361.26,359.01,359.03,43199.0
2025-05-14 09:30:00,358.37,358.37,352.17,352.44,12398.0,358.37,358.37,352.17,352.44,12398.0
2025-05-14 10:00:00,352.5,352.5,347.68,348.8,8603.0,352.5,352.5,347.68,348.8,8603.0
2025-05-14 10:30:00,349.01,351.04,349.0,350.4,4692.0,349.01,351.04,349.0,350.4,4692.0
2025-05-14 11:00:00,350.21,350.21,348.4,349.58,6536.0,350.21,350.21,348.4,349.58,6536.0
2025-05-14 11:30:00,349.65,351.89,349.64,351.17,14599.0,349.65,351.89,349.64,351.17,14599.0
2025-05-14 12:00:00,351.02,352.33,350.54,352.31,23147.0,351.02,352.33,350.54,352.31,23147.0
2025-05-14 12:30:00,351.85,351.88,349.98,350.98,12902.0,351.85,351.88,349.98,350.98,12902.0
2025-05-14 13:00:00,350.87,351.14,348.81,349.55,28114.0,350.87,351.14,348.81,349.55,28114.0
2025-05-14 13:30:00,349.55,350.16,347.88,349.16,24169.0,349.55,350.16,347.88,349.16,24169.0
2025-05-14 14:00:00,349.19,349.59,346.92,347.54,12522.0,349.19,349.59,346.92,347.54,12522.0
2025-05-14 14:30:00,347.51,347.73,346.2,346.49,19075.0,347.51,347.73,346.2,346.49,19075.0
2025-05-14 15:00:00,346.87,347.7,346.24,346.7,18856.0,346.87,347.7,346.24,346.7,18856.0
2025-05-14 15:30:00,346.51,347.1,344.82,345.17,66515.0,346.51,347.1,344.82,345.17,66515.0
2025-05-15 09:30:00,343.49,343.49,336.34,340.18,64057.0,343.49,343.49,336.34,340.18,64057.0
2025-05-15 10:00:00,340.18,344.7,339.67,342.56,14854.0,340.18,344.7,339.67,342.56,14854.0
2025-05-15 10:30:00,342.56,345.89,342.55,345.32,25341.0,342.56,345.89,342.55,345.32,25341.0
2025-05-15 11:00:00,345.26,346.85,344.82,346.24,5744.0,345.26,346.85,344.82,346.24,5744.0
2025-05-15 11:30:00,346.44,347.74,346.07,347.33,5218.0,346.44,347.74,346.07,347.33,5218.0
2025-05-15 12:00:00,347.59,348.35,346.94,347.38,3965.0,347.59,348.35,346.94,347.38,3965.0
2025-05-15 12:30:00,347.73,348.98,347.7,348.61,4975.0,347.73,348.98,347.7,348.61,4975.0
2025-05-15 13:00:00,348.74,350.37,348.73,350.19,4613.0,348.74,350.37,348.73,350.19,4613.0
2025-05-15 13:30:00,350.19,350.9,350.01,350.13,7710.0,350.19,350.9,350.01,350.13,7710.0
2025-05-15 14:00:00,350.11,350.95,349.86,350.76,9136.0,350.11,350.95,349.86,350.76,9136.0
2025-05-15 14:30:00,350.56,351.16,350.14,350.69,8276.0,350.56,351.16,350.14,350.69,8276.0
2025-05-15 15:00:00,350.88,350.91,349.88,350.85,7125.0,350.88,350.91,349.88,350.85,7125.0
2025-05-15 15:30:00,351.0,351.9,350.77,351.6,47054.0,351.0,351.9,350.77,351.6,47054.0
2025-05-16 09:30:00,351.92,354.01,348.66,353.01,22718.0,351.92,354.01,348.66,353.01,22718.0
2025-05-16 10:00:00,352.21,352.47,350.92,352.47,5406.0,352.21,352.47,350.92,352.47,5406.0
2025-05-16 10:30:00,352.78,354.75,352.57,354.35,6562.0,352.78,354.75,352.57,354.35,6562.0
2025-05-16 11:00:00,354.53,355.2,354.31,355.17,6254.0,354.53,355.2,354.31,355.17,6254.0
2025-05-16 11:30:00,354.62,355.75,354.62,355.3,4124.0,354.62,355.75,354.62,355.3,4124.0
2025-05-16 12:00:00,355.42,357.01,355.42,357.0,2712.0,355.42,357.01,355.42,357.0,2712.0
2025-05-16 12:30:00,357.1,357.36,356.43,357.36,4487.0,357.1,357.36,356.43,357.36,4487.0
2025-05-16 13:00:00,356.72,358.89,356.72,358.05,7979.0,356.72,358.89,356.72,358.05,7979.0
2025-05-16 13:30:00,357.74,358.68,357.74,358.25,5041.0,357.74,358.68,357.74,358.25,5041.0
2025-05-16 14:00:00,357.91,358.67,357.84,358.59,7385.0,357.91,358.67,357.84,358.59,7385.0
2025-05-16 14:30:00,357.99,359.03,357.93,359.02,14737.0,357.99,359.03,357.93,359.02,14737.0
2025-05-16 15:00:00,358.89,359.02,357.83,357.98,12238.0,358.89,359.02,357.83,357.98,12238.0
2025-05-16 15:30:00,357.79,359.48,356.92,359.47,23039.0,357.79,359.48,356.92,359.47,23039.0
2025-05-19 09:30:00,355.86,357.65,354.01,354.31,17489.0,355.86,357.65,354.01,354.31,17489.0
2025-05-19 10:00:00,354.82,356.3,354.2,356.3,6696.0,354.82,356.3,354.2,356.3,6696.0
2025-05-19 10:30:00,355.82,356.97,355.65,356.38,5768.0,355.82,356.97,355.65,356.38,5768.0
2025-05-19 11:00:00,356.01,357.36,356.01,356.61,1631.0,356.01,357.36,356.01,356.61,1631.0
2025-05-19 11:30:00,356.83,356.84,355.2,355.97,3143.0,356.83,356.84,355.2,355.97,3143.0
2025-05-19 12:00:00,356.05,357.04,355.97,356.8,3085.0,356.05,357.04,355.97,356.8,3085.0
2025-05-19 12:30:00,356.62,357.28,356.0,357.28,7257.0,356.62,357.28,356.0,357.28,7257.0
2025-05-19 13:00:00,357.32,357.52,356.35,357.52,13389.0,357.32,357.52,356.35,357.52,13389.0
2025-05-19 13:30:00,357.43,357.76,356.62,356.62,6827.0,357.43,357.76,356.62,356.62,6827.0
2025-05-19 14:00:00,356.53,357.55,356.53,357.14,12056.0,356.53,357.55,356.53,357.14,12056.0
2025-05-19 14:30:00,356.91,357.62,356.68,357.04,5419.0,356.91,357.62,356.68,357.04,5419.0
2025-05-19 15:00:00,357.04,357.42,355.84,356.61,32481.0,357.04,357.42,355.84,356.61,32481.0
2025-05-19 15:30:00,356.65,358.86,356.45,358.77,36212.0,356.65,358.86,356.45,358.77,36212.0
2025-05-20 09:30:00,357.99,361.19,356.52,359.73,92053.0,357.99,361.19,356.52,359.73,92053.0
2025-05-20 10:00:00,359.73,362.99,359.46,362.09,90501.0,359.73,362.99,359.46,362.09,90501.0
2025-05-20 10:30:00,362.27,362.89,360.26,360.36,20409.0,362.27,362.89,360.26,360.36,20409.0
2025-05-20 11:00:00,359.97,362.36,359.17,361.43,8138.0,359.97,362.36,359.17,361.43,8138.0
2025-05-20 11:30:00,361.46,362.13,360.39,360.66,5245.0,361.46,362.13,360.39,360.66,5245.0
2025-05-20 12:00:00,360.47,362.1,360.27,361.23,6808.0,360.47,362.1,360.27,361.23,6808.0
2025-05-20 12:30:00,360.99,361.91,360.75,361.91,3204.0,360.99,361.91,360.75,361.91,3204.0
2025-05-20 13:00:00,361.85,363.12,361.84,362.92,3920.0,361.85,363.12,361.84,362.92,3920.0
2025-05-20 13:30:00,363.15,363.46,362.38,363.18,9703.0,363.15,363.46,362.38,363.18,9703.0
2025-05-20 14:00:00,363.1,364.01,361.81,361.83,12360.0,363.1,364.01,361.81,361.83,12360.0
2025-05-20 14:30:00,361.92,361.98,360.64,360.84,20722.0,361.92,361.98,360.64,360.84,20722.0
2025-05-20 15:00:00,360.84,361.06,360.04,360.56,12584.0,360.84,361.06,360.04,360.56,12584.0
2025-05-20 15:30:00,360.75,362.72,360.31,362.16,53907.0,360.75,362.72,360.31,362.16,53907.0
2025-05-21 09:30:00,359.6,359.91,352.53,352.81,26988.0,359.6,359.91,352.53,352.81,26988.0
2025-05-21 10:00:00,353.32,354.59,351.84,352.44,52877.0,353.32,354.59,351.84,352.44,52877.0
2025-05-21 10:30:00,352.54,353.32,351.07,353.14,9074.0,352.54,353.32,351.07,353.14,9074.0
2025-05-21 11:00:00,353.32,354.28,352.5,352.69,6691.0,353.32,354.28,352.5,352.69,6691.0
2025-05-21 11:30:00,353.03,353.37,352.44,353.35,6062.0,353.03,353.37,352.44,353.35,6062.0
2025-05-21 12:00:00,353.16,353.18,352.05,353.06,21919.0,353.16,353.18,352.05,353.06,21919.0
2025-05-21 12:30:00,352.98,353.37,352.42,352.56,4996.0,352.98,353.37,352.42,352.56,4996.0
2025-05-21 13:00:00,352.68,353.1,348.52,348.58,8536.0,352.68,353.1,348.52,348.58,8536.0
2025-05-21 13:30:00,348.51,350.83,348.27,349.53,8257.0,348.51,350.83,348.27,349.53,8257.0
2025-05-21 14:00:00,349.53,349.53,347.98,348.69,8714.0,349.53,349.53,347.98,348.69,8714.0
2025-05-21 14:30:00,348.39,350.03,348.39,348.63,19896.0,348.39,350.03,348.39,348.63,19896.0
2025-05-21 15:00:00,348.42,348.6,347.36,347.36,8899.0,348.42,348.6,347.36,347.36,8899.0
2025-05-21 15:30:00,347.5,348.56,346.7,347.24,47958.0,347.5,348.56,346.7,347.24,47958.0
2025-05-22 09:30:00,344.11,347.29,343.78,347.29,10671.0,344.11,347.29,343.78,347.29,10671.0
2025-05-22 10:00:00,347.38,348.43,347.06,348.08,9939.0,347.38,348.43,347.06,348.08,9939.0
2025-05-22 10:30:00,347.83,348.0,346.93,347.68,16819.0,347.83,348.0,346.93,347.68,16819.0
2025-05-22 11:00:00,347.91,347.91,346.49,346.67,19889.0,347.91,347.91,346.49,346.67,19889.0
2025-05-22 11:30:00,346.85,348.94,346.85,348.19,1948.0,346.85,348.94,346.85,348.19,1948.0
2025-05-22 12:00:00,348.19,348.68,348.04,348.36,6889.0,348.19,348.68,348.04,348.36,6889.0
2025-05-22 12:30:00,348.36,348.36,346.08,346.09,2815.0,348.36,348.36,346.08,346.09,2815.0
2025-05-22 13:00:00,346.18,348.16,346.01,348.0,8203.0,346.18,348.16,346.01,348.0,8203.0
2025-05-22 13:30:00,348.28,349.19,348.28,349.13,7869.0,348.28,349.19,348.28,349.13,7869.0
2025-05-22 14:00:00,349.14,349.49,348.59,348.59,6149.0,349.14,349.49,348.59,348.59,6149.0
2025-05-22 14:30:00,348.45,348.55,347.68,347.81,6577.0,348.45,348.55,347.68,347.81,6577.0
2025-05-22 15:00:00,347.88,349.27,347.87,349.25,40446.0,347.88,349.27,347.87,349.25,40446.0
2025-05-22 15:30:00,349.3,349.94,347.95,348.3,33080.0,349.3,349.94,347.95,348.3,33080.0
2025-05-23 09:30:00,343.2,347.47,341.15,342.44,7420.0,343.2,347.47,341.15,342.44,7420.0
2025-05-23 10:00:00,342.25,343.54,340.33,340.33,12027.0,342.25,343.54,340.33,340.33,12027.0
2025-05-23 10:30:00,341.23,342.87,341.22,341.93,10755.0,341.23,342.87,341.22,341.93,10755.0
2025-05-23 11:00:00,341.47,342.98,341.47,342.98,2328.0,341.47,342.98,341.47,342.98,2328.0
2025-05-23 11:30:00,343.04,343.9,342.36,342.36,2915.0,343.04,343.9,342.36,342.36,2915.0
2025-05-23 12:00:00,342.35,342.52,341.56,342.09,2600.0,342.35,342.52,341.56,342.09,2600.0
2025-05-23 12:30:00,341.96,342.2,341.62,341.92,8910.0,341.96,342.2,341.62,341.92,8910.0
2025-05-23 13:00:00,341.98,343.86,341.9,343.57,5905.0,341.98,343.86,341.9,343.57,5905.0
2025-05-23 13:30:00,343.26,344.23,342.95,343.19,5718.0,343.26,344.23,342.95,343.19,5718.0
2025-05-23 14:00:00,343.43,344.35,343.42,344.12,5517.0,343.43,344.35,343.42,344.12,5517.0
2025-05-23 14:30:00,344.25,344.72,343.82,344.14,8628.0,344.25,344.72,343.82,344.14,8628.0
2025-05-23 15:00:00,344.04,345.12,343.9,344.87,20868.0,344.04,345.12,343.9,344.87,20868.0
2025-05-23 15:30:00,344.94,346.77,344.88,346.44,61477.0,344.94,346.77,344.88,346.44,61477.0
2025-05-27 09:30:00,354.2,356.9,350.82,355.9,40329.0,354.2,356.9,350.82,355.9,40329.0
2025-05-27 10:00:00,355.48,357.94,355.48,356.66,16938.0,355.48,357.94,355.48,356.66,16938.0
2025-05-27 10:30:00,357.56,357.93,355.91,357.68,9657.0,357.56,357.93,355.91,357.68,9657.0
2025-05-27 11:00:00,356.91,358.41,356.77,357.88,7145.0,356.91,358.41,356.77,357.88,7145.0
2025-05-27 11:30:00,358.2,359.08,357.65,358.09,6438.0,358.2,359.08,357.65,358.09,6438.0
2025-05-27 12:00:00,358.5,359.08,357.89,358.75,7114.0,358.5,359.08,357.89,358.75,7114.0
2025-05-27 12:30:00,358.71,360.88,358.67,360.88,3203.0,358.71,360.88,358.67,360.88,3203.0
2025-05-27 13:00:00,360.78,360.78,359.16,359.2,2458.0,360.78,360.78,359.16,359.2,2458.0
2025-05-27 13:30:00,359.1,360.03,359.0,360.03,4167.0,359.1,360.03,359.0,360.03,4167.0
2025-05-27 14:00:00,359.97,360.05,359.27,359.53,4062.0,359.97,360.05,359.27,359.53,4062.0
2025-05-27 14:30:00,359.6,360.06,359.17,359.17,3844.0,359.6,360.06,359.17,359.17,3844.0
2025-05-27 15:00:00,359.09,359.31,357.8,358.53,14087.0,359.09,359.31,357.8,358.53,14087.0
2025-05-27 15:30:00,358.06,358.62,356.81,358.36,37548.0,358.06,358.62,356.81,358.36,37548.0
2025-05-28 09:30:00,356.71,357.91,356.21,357.91,8148.0,356.71,357.91,356.21,357.91,8148.0
2025-05-28 10:00:00,357.25,358.57,357.2,358.28,4477.0,357.25,358.57,357.2,358.28,4477.0
2025-05-28 10:30:00,357.98,358.05,356.76,356.96,32828.0,357.98,358.05,356.76,356.96,32828.0
2025-05-28 11:00:00,356.94,358.01,355.6,356.64,7389.0,356.94,358.01,355.6,356.64,7389.0
2025-05-28 11:30:00,356.47,357.04,356.16,356.34,3649.0,356.47,357.04,356.16,356.34,3649.0
2025-05-28 12:00:00,356.45,357.01,356.36,356.94,2751.0,356.45,357.01,356.36,356.94,2751.0
2025-05-28 12:30:00,356.96,357.96,356.96,357.49,3130.0,356.96,357.96,356.96,357.49,3130.0
2025-05-28 13:00:00,357.85,358.68,357.85,358.0,4635.0,357.85,358.68,357.85,358.0,4635.0
2025-05-28 13:30:00,357.72,357.89,356.75,357.59,15896.0,357.72,357.89,356.75,357.59,15896.0
2025-05-28 14:00:00,357.57,358.38,357.23,357.54,15002.0,357.57,358.38,357.23,357.54,15002.0
2025-05-28 14:30:00,357.47,358.09,356.21,357.3,19695.0,357.47,358.09,356.21,357.3,19695.0
2025-05-28 15:00:00,357.33,357.68,356.23,356.32,10005.0,357.33,357.68,356.23,356.32,10005.0
2025-05-28 15:30:00,356.53,356.53,354.11,354.42,34133.0,356.53,356.53,354.11,354.42,34133.0
2025-05-29 09:30:00,359.29,360.28,355.31,358.63,8847.0,359.29,360.28,355.31,358.63,8847.0
2025-05-29 10:00:00,358.94,359.01,355.4,355.77,14306.0,358.94,359.01,355.4,355.77,14306.0
2025-05-29 10:30:00,355.39,356.8,354.82,356.8,2153.0,355.39,356.8,354.82,356.8,2153.0
2025-05-29 11:00:00,356.79,357.32,356.3,356.67,2501.0,356.79,357.32,356.3,356.67,2501.0
2025-05-29 11:30:00,356.73,356.94,353.32,353.41,1289.0,356.73,356.94,353.32,353.41,1289.0
2025-05-29 12:00:00,354.18,354.95,353.85,354.95,2126.0,354.18,354.95,353.85,354.95,2126.0
2025-05-29 12:30:00,355.3,355.72,355.1,355.67,8030.0,355.3,355.72,355.1,355.67,8030.0
2025-05-29 13:00:00,356.18,356.18,355.11,355.11,707.0,356.18,356.18,355.11,355.11,707.0
2025-05-29 13:30:00,355.27,355.64,354.65,354.65,3389.0,355.27,355.64,354.65,354.65,3389.0
2025-05-29 14:00:00,354.82,355.2,354.22,354.23,2927.0,354.82,355.2,354.22,354.23,2927.0
2025-05-29 14:30:00,355.0,355.88,355.0,355.02,3770.0,355.0,355.88,355.0,355.02,3770.0
2025-05-29 15:00:00,355.09,355.87,355.08,355.16,7724.0,355.09,355.87,355.08,355.16,7724.0
2025-05-29 15:30:00,355.93,355.93,353.95,355.16,33033.0,355.93,355.93,353.95,355.16,33033.0
2025-05-30 09:30:00,352.78,356.14,344.04,349.66,14462.0,352.78,356.14,344.04,349.66,14462.0
2025-05-30 10:00:00,349.47,351.72,349.06,351.72,13340.0,349.47,351.72,349.06,351.72,13340.0
2025-05-30 10:30:00,351.72,352.05,349.8,351.9,20531.0,351.72,352.05,349.8,351.9,20531.0
2025-05-30 11:00:00,351.9,351.91,350.54,351.56,10711.0,351.9,351.91,350.54,351.56,10711.0
2025-05-30 11:30:00,351.79,351.79,350.53,351.2,6201.0,351.79,351.79,350.53,351.2,6201.0
2025-05-30 12:00:00,350.81,351.85,349.25,349.42,10081.0,350.81,351.85,349.25,349.42,10081.0
2025-05-30 12:30:00,349.04,349.55,347.81,348.9,4161.0,349.04,349.55,347.81,348.9,4161.0
2025-05-30 13:00:00,349.06,349.29,347.46,347.46,1351.0,349.06,349.29,347.46,347.46,1351.0
2025-05-30 13:30:00,347.77,348.76,347.63,347.91,5037.0,347.77,348.76,347.63,347.91,5037.0
2025-05-30 14:00:00,347.64,349.68,347.64,348.87,7527.0,347.64,349.68,347.64,348.87,7527.0
2025-05-30 14:30:00,348.89,349.02,348.25,348.78,4095.0,348.89,349.02,348.25,348.78,4095.0
2025-05-30 15:00:00,348.68,350.2,348.54,350.2,20525.0,348.68,350.2,348.54,350.2,20525.0
2025-05-30 15:30:00,349.9,350.35,348.45,349.12,49003.0,349.9,350.35,348.45,349.12,49003.0
2025-06-02 09:30:00,345.66,345.66,339.35,340.57,18032.0,345.66,345.66,339.35,340.57,18032.0
2025-06-02 10:00:00,340.74,344.16,339.8,343.75,12413.0,340.74,344.16,339.8,343.75,12413.0
2025-06-02 10:30:00,343.81,344.91,342.73,344.86,10704.0,343.81,344.91,342.73,344.86,10704.0
2025-06-02 11:00:00,344.86,346.1,344.25,345.65,10046.0,344.86,346.1,344.25,345.65,10046.0
2025-06-02 11:30:00,345.03,346.28,343.88,345.17,6217.0,345.03,346.28,343.88,345.17,6217.0
2025-06-02 12:00:00,345.15,345.28,344.34,344.72,4276.0,345.15,345.28,344.34,344.72,4276.0
2025-06-02 12:30:00,344.68,344.7,343.72,344.28,6859.0,344.68,344.7,343.72,344.28,6859.0
2025-06-02 13:00:00,344.55,344.88,343.66,343.72,6187.0,344.55,344.88,343.66,343.72,6187.0
2025-06-02 13:30:00,343.76,344.0,343.24,344.0,3438.0,343.76,344.0,343.24,344.0,3438.0
2025-06-02 14:00:00,344.01,344.83,343.83,344.5,8174.0,344.01,344.83,343.83,344.5,8174.0
2025-06-02 14:30:00,344.59,344.61,343.71,344.18,8322.0,344.59,344.61,343.71,344.18,8322.0
2025-06-02 15:00:00,344.44,344.48,344.12,344.15,4731.0,344.44,344.48,344.12,344.15,4731.0
2025-06-02 15:30:00,344.27,344.27,343.31,343.86,43233.0,344.27,344.27,343.31,343.86,43233.0
2025-06-03 09:30:00,343.72,343.72,336.35,340.85,8377.0,343.72,343.72,336.35,340.85,8377.0
2025-06-03 10:00:00,340.96,342.34,338.33,342.22,11993.0,340.96,342.34,338.33,342.22,11993.0
2025-06-03 10:30:00,342.96,346.1,342.96,345.97,4151.0,342.96,346.1,342.96,345.97,4151.0
2025-06-03 11:00:00,345.59,346.9,345.59,346.38,6452.0,345.59,346.9,345.59,346.38,6452.0
2025-06-03 11:30:00,346.57,346.58,345.23,345.29,3000.0,346.57,346.58,345.23,345.29,3000.0
2025-06-03 12:00:00,345.52,346.38,344.66,344.87,4012.0,345.52,346.38,344.66,344.87,4012.0
2025-06-03 12:30:00,344.86,346.36,344.86,346.36,1650.0,344.86,346.36,344.86,346.36,1650.0
2025-06-03 13:00:00,346.56,347.18,346.52,346.85,2382.0,346.56,347.18,346.52,346.85,2382.0
2025-06-03 13:30:00,346.98,348.52,346.97,348.38,3130.0,346.98,348.52,346.97,348.38,3130.0
2025-06-03 14:00:00,348.3,349.3,347.95,349.07,8938.0,348.3,349.3,347.95,349.07,8938.0
2025-06-03 14:30:00,348.93,350.16,348.91,349.63,5639.0,348.93,350.16,348.91,349.63,5639.0
2025-06-03 15:00:00,349.49,349.81,348.7,348.94,8040.0,349.49,349.81,348.7,348.94,8040.0
2025-06-03 15:30:00,349.09,350.02,348.91,349.44,25235.0,349.09,350.02,348.91,349.44,25235.0
2025-06-04 09:30:00,350.54,354.92,349.85,352.14,8303.0,350.54,354.92,349.85,352.14,8303.0
2025-06-04 10:00:00,351.66,352.78,349.29,352.26,2114.0,351.66,352.78,349.29,352.26,2114.0
2025-06-04 10:30:00,352.28,353.6,351.7,352.79,19040.0,352.28,353.6,351.7,352.79,19040.0
2025-06-04 11:00:00,353.25,353.43,351.74,352.61,3041.0,353.25,353.43,351.74,352.61,3041.0
2025-06-04 11:30:00,352.15,353.28,352.15,353.03,1743.0,352.15,353.28,352.15,353.03,1743.0
2025-06-04 12:00:00,353.03,353.4,352.65,353.33,6535.0,353.03,353.4,352.65,353.33,6535.0
2025-06-04 12:30:00,353.74,354.09,353.23,354.09,2987.0,353.74,354.09,353.23,354.09,2987.0
2025-06-04 13:00:00,354.1,354.29,353.49,353.59,1382.0,354.1,354.29,353.49,353.59,1382.0
2025-06-04 13:30:00,353.98,354.7,353.98,354.3,1550.0,353.98,354.7,353.98,354.3,1550.0
2025-06-04 14:00:00,354.12,354.33,353.58,354.01,5731.0,354.12,354.33,353.58,354.01,5731.0
2025-06-04 14:30:00,354.0,354.0,353.83,353.95,4350.0,354.0,354.0,353.83,353.95,4350.0
2025-06-04 15:00:00,353.96,354.02,352.86,353.1,12705.0,353.96,354.02,352.86,353.1,12705.0
2025-06-04 15:30:00,353.42,353.91,352.79,353.02,27360.0,353.42,353.91,352.79,353.02,27360.0
2025-06-05 09:30:00,353.58,353.58,344.75,345.37,16067.0,353.58,353.58,344.75,345.37,16067.0
2025-06-05 10:00:00,346.29,349.61,345.41,349.61,5812.0,346.29,349.61,345.41,349.61,5812.0
2025-06-05 10:30:00,349.12,349.12,346.86,347.34,2200.0,349.12,349.12,346.86,347.34,2200.0
2025-06-05 11:00:00,347.73,349.6,347.46,349.39,4675.0,347.73,349.6,347.46,349.39,4675.0
2025-06-05 11:30:00,349.52,350.24,349.33,350.11,4310.0,349.52,350.24,349.33,350.11,4310.0
2025-06-05 12:00:00,350.48,350.92,349.8,350.44,2616.0,350.48,350.92,349.8,350.44,2616.0
2025-06-05 12:30:00,350.28,350.51,347.81,347.93,3801.0,350.28,350.51,347.81,347.93,3801.0
2025-06-05 13:00:00,347.69,349.26,347.69,348.37,2661.0,347.69,349.26,347.69,348.37,2661.0
2025-06-05 13:30:00,348.47,348.72,347.31,347.39,2902.0,348.47,348.72,347.31,347.39,2902.0
2025-06-05 14:00:00,347.6,347.6,346.32,347.24,2012.0,347.6,347.6,346.32,347.24,2012.0
2025-06-05 14:30:00,347.38,347.79,347.02,347.26,3262.0,347.38,347.79,347.02,347.26,3262.0
2025-06-05 15:00:00,347.36,347.63,345.16,345.87,16969.0,347.36,347.63,345.16,345.87,16969.0
2025-06-05 15:30:00,346.21,347.61,345.74,346.49,60897.0,346.21,347.61,345.74,346.49,60897.0
2025-06-06 09:30:00,349.93,352.48,349.93,350.43,7026.0,349.93,352.48,349.93,350.43,7026.0
2025-06-06 10:00:00,351.25,351.54,350.31,351.54,2327.0,351.25,351.54,350.31,351.54,2327.0
2025-06-06 10:30:00,350.55,352.41,350.04,351.57,16714.0,350.55,352.41,350.04,351.57,16714.0
2025-06-06 11:00:00,352.5,352.95,349.93,351.04,3619.0,352.5,352.95,349.93,351.04,3619.0
2025-06-06 11:30:00,351.19,351.59,350.38,350.67,2212.0,351.19,351.59,350.38,350.67,2212.0
2025-06-06 12:00:00,350.94,351.19,350.53,350.75,3038.0,350.94,351.19,350.53,350.75,3038.0
2025-06-06 12:30:00,350.76,350.93,349.3,349.42,1800.0,350.76,350.93,349.3,349.42,1800.0
2025-06-06 13:00:00,349.33,349.51,348.62,349.28,4526.0,349.33,349.51,348.62,349.28,4526.0
2025-06-06 13:30:00,349.65,349.76,349.17,349.41,3100.0,349.65,349.76,349.17,349.41,3100.0
2025-06-06 14:00:00,349.41,349.46,348.72,348.72,2205.0,349.41,349.46,348.72,348.72,2205.0
2025-06-06 14:30:00,348.93,349.57,348.8,349.2,3512.0,348.93,349.57,348.8,349.2,3512.0
2025-06-06 15:00:00,349.06,349.75,349.06,349.56,2900.0,349.06,349.75,349.06,349.56,2900.0
2025-06-06 15:30:00,349.37,351.34,349.02,351.05,34580.0,349.37,351.34,349.02,351.05,34580.0
2025-06-09 09:30:00,353.15,353.95,349.68,350.28,8945.0,353.15,353.95,349.68,350.28,8945.0
2025-06-09 10:00:00,349.54,349.95,348.41,348.79,3747.0,349.54,349.95,348.41,348.79,3747.0
2025-06-09 10:30:00,349.75,350.53,348.84,350.2,8988.0,349.75,350.53,348.84,350.2,8988.0
2025-06-09 11:00:00,350.57,352.03,350.51,351.67,4075.0,350.57,352.03,350.51,351.67,4075.0
2025-06-09 11:30:00,351.74,352.22,351.29,352.06,5158.0,351.74,352.22,351.29,352.06,5158.0
2025-06-09 12:00:00,352.51,353.4,352.51,353.31,1928.0,352.51,353.4,352.51,353.31,1928.0
2025-06-09 12:30:00,353.26,354.15,352.51,353.59,15915.0,353.26,354.15,352.51,353.59,15915.0
2025-06-09 13:00:00,353.5,354.63,353.48,354.32,5312.0,353.5,354.63,353.48,354.32,5312.0
2025-06-09 13:30:00,354.34,354.34,353.2,353.2,3709.0,354.34,354.34,353.2,353.2,3709.0
2025-06-09 14:00:00,352.99,353.43,352.35,352.69,4228.0,352.99,353.43,352.35,352.69,4228.0
2025-06-09 14:30:00,352.94,352.94,352.23,352.63,5231.0,352.94,352.94,352.23,352.63,5231.0
2025-06-09 15:00:00,352.49,352.5,350.02,350.26,6018.0,352.49,352.5,350.02,350.26,6018.0
2025-06-09 15:30:00,350.0,350.66,348.3,348.55,34500.0,350.0,350.66,348.3,348.55,34500.0
2025-06-10 09:30:00,350.72,356.71,348.88,350.63,16887.0,350.72,356.71,348.88,350.63,16887.0
2025-06-10 10:00:00,350.77,351.33,347.14,350.63,121333.0,350.77,351.33,347.14,350.63,121333.0
2025-06-10 10:30:00,350.28,351.51,349.33,350.49,57344.0,350.28,351.51,349.33,350.49,57344.0
2025-06-10 11:00:00,350.49,352.49,348.76,352.18,76444.0,350.49,352.49,348.76,352.18,76444.0
2025-06-10 11:30:00,352.12,352.64,349.94,350.74,35678.0,352.12,352.64,349.94,350.74,35678.0
2025-06-10 12:00:00,350.74,350.99,349.15,349.51,21928.0,350.74,350.99,349.15,349.51,21928.0
2025-06-10 12:30:00,349.77,349.77,348.46,349.51,5957.0,349.77,349.77,348.46,349.51,5957.0
2025-06-10 13:00:00,349.38,351.1,349.18,351.1,13185.0,349.38,351.1,349.18,351.1,13185.0
2025-06-10 13:30:00,350.81,350.99,349.81,350.01,2936.0,350.81,350.99,349.81,350.01,2936.0
2025-06-10 14:00:00,349.78,349.78,347.81,348.02,5319.0,349.78,349.78,347.81,348.02,5319.0
2025-06-10 14:30:00,348.22,349.15,347.75,348.6,7986.0,348.22,349.15,347.75,348.6,7986.0
2025-06-10 15:00:00,348.83,348.83,347.5,347.58,10828.0,348.83,348.83,347.5,347.58,10828.0
2025-06-10 15:30:00,347.05,350.16,346.16,349.6,107035.0,347.05,350.16,346.16,349.6,107035.0
2025-06-11 09:30:00,349.84,354.69,346.12,347.73,34779.0,349.84,354.69,346.12,347.73,34779.0
2025-06-11 10:00:00,347.51,351.32,347.51,349.88,12458.0,347.51,351.32,347.51,349.88,12458.0
2025-06-11 10:30:00,349.88,351.97,349.88,351.02,13150.0,349.88,351.97,349.88,351.02,13150.0
2025-06-11 11:00:00,350.83,351.02,350.15,350.58,5548.0,350.83,351.02,350.15,350.58,5548.0
2025-06-11 11:30:00,350.77,351.41,350.53,350.81,4584.0,350.77,351.41,350.53,350.81,4584.0
2025-06-11 12:00:00,350.94,351.09,350.21,350.24,6473.0,350.94,351.09,350.21,350.24,6473.0
2025-06-11 12:30:00,350.61,351.06,349.6,350.94,10793.0,350.61,351.06,349.6,350.94,10793.0
2025-06-11 13:00:00,350.68,351.04,350.33,350.91,7100.0,350.68,351.04,350.33,350.91,7100.0
2025-06-11 13:30:00,351.02,351.02,349.75,349.83,3925.0,351.02,351.02,349.75,349.83,3925.0
2025-06-11 14:00:00,350.17,350.26,347.02,347.81,6594.0,350.17,350.26,347.02,347.81,6594.0
2025-06-11 14:30:00,347.44,348.92,347.09,347.57,5898.0,347.44,348.92,347.09,347.57,5898.0
2025-06-11 15:00:00,347.51,348.01,346.88,347.5,10629.0,347.51,348.01,346.88,347.5,10629.0
2025-06-11 15:30:00,347.41,347.73,346.06,346.39,38712.0,347.41,347.73,346.06,346.39,38712.0
2025-06-12 09:30:00,345.22,346.35,341.51,345.3,8478.0,345.22,346.35,341.51,345.3,8478.0
2025-06-12 10:00:00,345.1,346.59,343.84,346.59,3424.0,345.1,346.59,343.84,346.59,3424.0
2025-06-12 10:30:00,346.75,347.73,346.02,347.54,2366.0,346.75,347.73,346.02,347.54,2366.0
2025-06-12 11:00:00,348.01,348.13,345.72,345.72,2802.0,348.01,348.13,345.72,345.72,2802.0
2025-06-12 11:30:00,345.85,346.59,345.5,345.57,3239.0,345.85,346.59,345.5,345.57,3239.0
2025-06-12 12:00:00,346.52,346.73,345.94,346.34,2245.0,346.52,346.73,345.94,346.34,2245.0
2025-06-12 12:30:00,346.54,347.7,346.54,347.69,3104.0,346.54,347.7,346.54,347.69,3104.0
2025-06-12 13:00:00,347.74,348.26,347.61,347.61,2596.0,347.74,348.26,347.61,347.61,2596.0
2025-06-12 13:30:00,347.63,348.13,347.35,347.58,2300.0,347.63,348.13,347.35,347.58,2300.0
2025-06-12 14:00:00,347.7,348.2,346.64,347.88,4952.0,347.7,348.2,346.64,347.88,4952.0
2025-06-12 14:30:00,347.88,348.43,347.42,347.59,11522.0,347.88,348.43,347.42,347.59,11522.0
2025-06-12 15:00:00,347.56,348.09,347.12,347.83,5029.0,347.56,348.09,347.12,347.83,5029.0
2025-06-12 15:30:00,347.81,349.6,347.4,349.45,53424.0,347.81,349.6,347.4,349.45,53424.0
2025-06-13 09:30:00,342.51,346.45,341.39,343.15,12195.0,342.51,346.45,341.39,343.15,12195.0
2025-06-13 10:00:00,343.36,345.79,343.26,344.42,5946.0,343.36,345.79,343.26,344.42,5946.0
2025-06-13 10:30:00,344.92,346.99,344.92,346.99,4992.0,344.92,346.99,344.92,346.99,4992.0
2025-06-13 11:00:00,346.96,347.51,345.98,347.4,5870.0,346.96,347.51,345.98,347.4,5870.0
2025-06-13 11:30:00,347.84,348.71,346.99,348.46,5925.0,347.84,348.71,346.99,348.46,5925.0
2025-06-13 12:00:00,348.52,348.93,348.01,348.19,3328.0,348.52,348.93,348.01,348.19,3328.0
2025-06-13 12:30:00,348.38,348.59,347.11,348.12,3001.0,348.38,348.59,347.11,348.12,3001.0
2025-06-13 13:00:00,347.38,347.84,346.39,346.39,4568.0,347.38,347.84,346.39,346.39,4568.0
2025-06-13 13:30:00,346.18,346.69,345.64,346.46,3601.0,346.18,346.69,345.64,346.46,3601.0
2025-06-13 14:00:00,346.79,346.8,343.68,343.68,4249.0,346.79,346.8,343.68,343.68,4249.0
2025-06-13 14:30:00,343.69,343.89,342.01,343.43,6059.0,343.69,343.89,342.01,343.43,6059.0
2025-06-13 15:00:00,343.32,343.79,342.26,342.26,3041.0,343.32,343.79,342.26,342.26,3041.0
2025-06-13 15:30:00,341.59,342.66,341.22,342.35,21075.0,341.59,342.66,341.22,342.35,21075.0
2025-06-16 09:30:00,344.64,345.98,339.69,345.19,5489.0,344.64,345.98,339.69,345.19,5489.0
2025-06-16 10:00:00,345.52,347.91,344.98,346.79,6273.0,345.52,347.91,344.98,346.79,6273.0
2025-06-16 10:30:00,347.64,349.91,347.64,348.88,3684.0,347.64,349.91,347.64,348.88,3684.0
2025-06-16 11:00:00,348.55,348.55,345.96,346.44,3518.0,348.55,348.55,345.96,346.44,3518.0
2025-06-16 11:30:00,346.28,347.66,346.06,347.4,4445.0,346.28,347.66,346.06,347.4,4445.0
2025-06-16 12:00:00,347.39,348.59,347.39,348.27,1223.0,347.39,348.59,347.39,348.27,1223.0
2025-06-16 12:30:00,348.38,348.39,347.7,347.81,2815.0,348.38,348.39,347.7,347.81,2815.0
2025-06-16 13:00:00,347.7,348.69,347.7,348.36,1986.0,347.7,348.69,347.7,348.36,1986.0
2025-06-16 13:30:00,349.24,349.34,348.26,348.65,3246.0,349.24,349.34,348.26,348.65,3246.0
2025-06-16 14:00:00,348.35,348.44,347.27,347.28,4803.0,348.35,348.44,347.27,347.28,4803.0
2025-06-16 14:30:00,347.51,347.99,346.94,347.76,5159.0,347.51,347.99,346.94,347.76,5159.0
2025-06-16 15:00:00,347.82,347.95,347.17,347.36,3430.0,347.82,347.95,347.17,347.36,3430.0
2025-06-16 15:30:00,347.28,348.3,347.2,347.93,19150.0,347.28,348.3,347.2,347.93,19150.0
2025-06-17 09:30:00,343.34,346.27,342.59,343.17,7664.0,343.34,346.27,342.59,343.17,7664.0
2025-06-17 10:00:00,343.95,343.95,342.31,342.76,7048.0,343.95,343.95,342.31,342.76,7048.0
2025-06-17 10:30:00,343.4,343.9,342.57,342.57,5868.0,343.4,343.9,342.57,342.57,5868.0
2025-06-17 11:00:00,342.41,343.66,341.86,342.49,3573.0,342.41,343.66,341.86,342.49,3573.0
2025-06-17 11:30:00,342.57,343.42,342.57,343.05,1333.0,342.57,343.42,342.57,343.05,1333.0
2025-06-17 12:00:00,343.06,345.17,343.05,344.43,13660.0,343.06,345.17,343.05,344.43,13660.0
2025-06-17 12:30:00,344.66,345.31,343.68,343.68,8734.0,344.66,345.31,343.68,343.68,8734.0
2025-06-17 13:00:00,343.53,343.69,342.58,342.58,4436.0,343.53,343.69,342.58,342.58,4436.0
2025-06-17 13:30:00,342.88,343.63,341.43,341.69,2771.0,342.88,343.63,341.43,341.69,2771.0
2025-06-17 14:00:00,341.34,341.34,339.51,340.0,3309.0,341.34,341.34,339.51,340.0,3309.0
2025-06-17 14:30:00,340.41,340.54,338.97,339.6,2642.0,340.41,340.54,338.97,339.6,2642.0
2025-06-17 15:00:00,339.72,340.38,338.96,340.13,4551.0,339.72,340.38,338.96,340.13,4551.0
2025-06-17 15:30:00,340.16,341.35,339.63,341.1,22203.0,340.16,341.35,339.63,341.1,22203.0
2025-06-18 09:30:00,340.26,340.86,334.0,340.62,8405.0,340.26,340.86,334.0,340.62,8405.0
2025-06-18 10:00:00,340.48,343.23,338.8,342.84,7618.0,340.48,343.23,338.8,342.84,7618.0
2025-06-18 10:30:00,343.26,343.6,341.69,341.82,8035.0,343.26,343.6,341.69,341.82,8035.0
2025-06-18 11:00:00,341.7,342.02,341.0,341.76,4504.0,341.7,342.02,341.0,341.76,4504.0
2025-06-18 11:30:00,341.77,341.82,340.82,340.82,3612.0,341.77,341.82,340.82,340.82,3612.0
2025-06-18 12:00:00,340.65,341.65,340.36,341.65,8118.0,340.65,341.65,340.36,341.65,8118.0
2025-06-18 12:30:00,341.45,341.53,340.67,341.38,5155.0,341.45,341.53,340.67,341.38,5155.0
2025-06-18 13:00:00,340.99,341.1,340.36,340.4,2319.0,340.99,341.1,340.36,340.4,2319.0
2025-06-18 13:30:00,340.41,340.97,339.41,340.17,3656.0,340.41,340.97,339.41,340.17,3656.0
2025-06-18 14:00:00,339.97,341.37,339.62,341.16,5899.0,339.97,341.37,339.62,341.16,5899.0
2025-06-18 14:30:00,341.14,342.97,340.46,340.46,4776.0,341.14,342.97,340.46,340.46,4776.0
2025-06-18 15:00:00,340.17,341.74,339.29,339.29,6940.0,340.17,341.74,339.29,339.29,6940.0
2025-06-18 15:30:00,339.15,340.9,339.15,339.5,16373.0,339.15,340.9,339.15,339.5,16373.0
2025-06-20 09:30:00,341.76,343.22,339.09,340.99,50681.0,341.76,343.22,339.09,340.99,50681.0
2025-06-20 10:00:00,340.74,342.26,340.07,341.49,8606.0,340.74,342.26,340.07,341.49,8606.0
2025-06-20 10:30:00,341.26,341.95,340.25,341.16,5308.0,341.26,341.95,340.25,341.16,5308.0
2025-06-20 11:00:00,341.61,343.14,341.23,342.76,2309.0,341.61,343.14,341.23,342.76,2309.0
2025-06-20 11:30:00,342.76,343.38,342.55,342.7,3606.0,342.76,343.38,342.55,342.7,3606.0
2025-06-20 12:00:00,342.39,343.3,341.95,343.3,2652.0,342.39,343.3,341.95,343.3,2652.0
2025-06-20 12:30:00,343.03,343.55,342.63,343.55,2866.0,343.03,343.55,342.63,343.55,2866.0
2025-06-20 13:00:00,343.55,343.83,342.55,342.94,6281.0,343.55,343.83,342.55,342.94,6281.0
2025-06-20 13:30:00,342.69,342.86,341.96,342.51,5805.0,342.69,342.86,341.96,342.51,5805.0
2025-06-20 14:00:00,342.49,343.54,342.49,342.94,3435.0,342.49,343.54,342.49,342.94,3435.0
2025-06-20 14:30:00,343.12,343.37,341.82,342.1,7109.0,343.12,343.37,341.82,342.1,7109.0
2025-06-20 15:00:00,341.85,342.72,341.8,341.8,7313.0,341.85,342.72,341.8,341.8,7313.0
2025-06-20 15:30:00,341.91,343.27,341.44,342.67,61594.0,341.91,343.27,341.44,342.67,61594.0